| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 54.00 | 51.84 | -1.92 | -3.57% | 51.60 | 54.21 | 695180 | 364825.84 | 1.09% |
| 2025-06-16 | 53.41 | 53.76 | -0.13 | -0.24% | 53.10 | 54.08 | 392241 | 210028.23 | 0.61% |
| 2025-06-13 | 55.69 | 53.89 | -1.93 | -3.46% | 53.56 | 56.06 | 660238 | 359370.44 | 1.04% |
| 2025-06-12 | 54.40 | 55.82 | 1.11 | 2.03% | 54.00 | 56.20 | 493188 | 273055.66 | 0.77% |
| 2025-06-11 | 55.00 | 54.71 | -0.42 | -0.76% | 54.55 | 55.81 | 377736 | 208060.89 | 0.59% |
| 2025-06-10 | 54.38 | 55.13 | 0.77 | 1.42% | 54.38 | 55.80 | 480735 | 265411.75 | 0.75% |
| 2025-06-09 | 54.00 | 54.36 | 0.56 | 1.04% | 53.78 | 55.79 | 656906 | 360752.56 | 1.03% |
| 2025-06-06 | 53.90 | 53.80 | -0.08 | -0.15% | 53.38 | 54.18 | 344534 | 184993.31 | 0.54% |
| 2025-06-05 | 55.10 | 53.88 | -1.41 | -2.55% | 53.55 | 55.10 | 495273 | 267535.97 | 0.78% |
| 2025-06-04 | 54.84 | 55.29 | 0.41 | 0.75% | 54.61 | 55.84 | 368593 | 203892.50 | 0.58% |
| 2025-06-03 | 54.74 | 54.88 | 0.14 | 0.26% | 54.25 | 55.78 | 434450 | 239734.58 | 0.68% |
| 2025-05-30 | 54.29 | 54.74 | 0.64 | 1.18% | 54.25 | 55.66 | 471422 | 259043.50 | 0.74% |
| 2025-05-29 | 54.15 | 54.10 | -0.15 | -0.28% | 53.86 | 54.59 | 354853 | 192454.88 | 0.56% |
| 2025-05-28 | 53.59 | 54.25 | 0.83 | 1.55% | 53.33 | 54.93 | 358050 | 194396.23 | 0.56% |
| 2025-05-27 | 53.22 | 53.42 | 0.07 | 0.13% | 53.13 | 54.09 | 360323 | 193005.12 | 0.56% |
| 2025-05-26 | 54.20 | 53.35 | -1.15 | -2.11% | 53.06 | 54.63 | 532284 | 285095.56 | 0.83% |
| 2025-05-23 | 55.90 | 54.50 | -0.90 | -1.62% | 54.30 | 56.00 | 541840 | 298119.28 | 0.85% |
| 2025-05-22 | 56.00 | 55.60 | -0.34 | -0.61% | 55.16 | 56.36 | 413146 | 229882.16 | 0.65% |
| 2025-05-21 | 54.28 | 55.94 | 1.49 | 2.74% | 54.03 | 56.50 | 612404 | 339815.69 | 0.96% |
| 2025-05-20 | 54.29 | 54.45 | 1.00 | 1.87% | 53.79 | 55.15 | 593357 | 323361.22 | 0.93% |
| 2025-05-19 | 53.80 | 53.45 | -0.40 | -0.74% | 53.05 | 54.33 | 350191 | 187520.89 | 0.55% |
| 2025-05-16 | 53.49 | 53.85 | 0.16 | 0.30% | 52.90 | 54.00 | 382177 | 204740.64 | 0.60% |
| 2025-05-15 | 52.90 | 53.69 | 0.79 | 1.49% | 52.70 | 53.95 | 533615 | 285310.31 | 0.84% |
| 2025-05-14 | 51.02 | 52.90 | 1.67 | 3.26% | 51.01 | 53.25 | 626347 | 328079.03 | 0.98% |
| 2025-05-13 | 51.19 | 51.23 | 0.54 | 1.07% | 50.88 | 52.23 | 519132 | 266797.94 | 0.81% |
| 2025-05-12 | 52.00 | 50.69 | -2.12 | -4.01% | 50.20 | 52.00 | 843912 | 427942.59 | 1.32% |
| 2025-05-09 | 51.56 | 52.81 | 1.25 | 2.42% | 51.45 | 52.99 | 586037 | 307853.78 | 0.92% |
| 2025-05-08 | 51.22 | 51.56 | 0.05 | 0.10% | 51.03 | 51.73 | 290148 | 149310.83 | 0.45% |
| 2025-05-07 | 52.10 | 51.51 | 0.51 | 1.00% | 51.01 | 52.25 | 397288 | 204449.86 | 0.62% |
| 2025-05-06 | 52.10 | 51.00 | -0.10 | -0.20% | 50.73 | 52.18 | 385439 | 197196.59 | 0.60% |
| 2025-04-30 | 49.45 | 51.10 | 1.50 | 3.02% | 49.30 | 51.36 | 429338 | 217361.84 | 0.67% |
| 2025-04-29 | 49.71 | 49.60 | -0.37 | -0.74% | 48.88 | 49.73 | 346670 | 170882.66 | 0.54% |
| 2025-04-28 | 49.68 | 49.97 | -0.30 | -0.60% | 49.00 | 50.15 | 396210 | 196993.36 | 0.62% |
| 2025-04-25 | 51.68 | 50.27 | -0.86 | -1.68% | 49.97 | 52.00 | 524329 | 266067.69 | 0.82% |
| 2025-04-24 | 50.97 | 51.13 | 0.04 | 0.08% | 50.42 | 51.72 | 336077 | 172147.70 | 0.53% |
| 2025-04-23 | 50.96 | 51.09 | 0.12 | 0.24% | 50.62 | 51.45 | 385430 | 196462.58 | 0.60% |
| 2025-04-22 | 49.04 | 50.97 | 1.80 | 3.66% | 49.04 | 51.30 | 617892 | 311679.09 | 0.97% |
| 2025-04-21 | 47.70 | 49.17 | 1.17 | 2.44% | 47.63 | 49.40 | 370680 | 181128.70 | 0.58% |
| 2025-04-18 | 48.58 | 48.00 | -0.78 | -1.60% | 47.86 | 48.92 | 253302 | 121778.51 | 0.40% |
| 2025-04-17 | 48.54 | 48.78 | -0.12 | -0.25% | 48.32 | 48.87 | 303900 | 147705.91 | 0.48% |
| 2025-04-16 | 48.40 | 48.90 | 0.63 | 1.31% | 47.36 | 48.90 | 455344 | 218441.11 | 0.71% |
| 2025-04-15 | 48.60 | 48.27 | -0.60 | -1.23% | 47.92 | 48.93 | 326289 | 157124.16 | 0.51% |
| 2025-04-14 | 48.38 | 48.87 | 0.49 | 1.01% | 48.10 | 50.00 | 571834 | 281132.62 | 0.90% |
| 2025-04-11 | 48.16 | 48.38 | -0.12 | -0.25% | 47.80 | 48.68 | 425798 | 205326.69 | 0.67% |
| 2025-04-10 | 48.97 | 48.50 | 0.28 | 0.58% | 47.86 | 49.09 | 731713 | 354170.22 | 1.15% |
| 2025-04-09 | 47.73 | 48.22 | -0.48 | -0.99% | 45.86 | 48.22 | 975200 | 457409.53 | 1.53% |
| 2025-04-08 | 48.80 | 48.70 | 0.00 | 0.00% | 47.26 | 49.29 | 987646 | 473909.50 | 1.55% |
| 2025-04-07 | 48.80 | 48.70 | -2.34 | -4.58% | 46.76 | 49.85 | 1155033 | 558074.94 | 1.81% |
| 2025-04-03 | 50.41 | 51.04 | 0.19 | 0.37% | 50.41 | 51.60 | 517858 | 264303.31 | 0.81% |
| 2025-04-02 | 51.32 | 50.85 | -0.95 | -1.83% | 50.66 | 51.76 | 631879 | 323047.19 | 0.99% |
| 2025-04-01 | 49.20 | 51.80 | 2.60 | 5.28% | 48.91 | 52.50 | 1359063 | 696377.38 | 2.13% |
| 2025-03-31 | 48.98 | 49.20 | 0.59 | 1.21% | 48.85 | 50.08 | 783166 | 386352.84 | 1.23% |
| 2025-03-28 | 48.39 | 48.61 | 0.22 | 0.45% | 48.39 | 49.53 | 772998 | 378279.81 | 1.21% |
| 2025-03-27 | 46.08 | 48.39 | 2.16 | 4.67% | 45.60 | 48.42 | 868632 | 412769.66 | 1.36% |
| 2025-03-26 | 46.20 | 46.23 | 1.36 | 3.03% | 46.07 | 46.94 | 611036 | 283259.59 | 0.96% |
| 2025-03-25 | 44.47 | 44.87 | 0.52 | 1.17% | 44.23 | 45.02 | 229105 | 102666.06 | 0.36% |
| 2025-03-24 | 44.86 | 44.35 | -0.50 | -1.11% | 44.20 | 45.04 | 327076 | 145499.92 | 0.51% |
| 2025-03-21 | 46.40 | 44.85 | -1.78 | -3.82% | 44.83 | 46.63 | 541538 | 245882.78 | 0.85% |
| 2025-03-20 | 47.20 | 46.63 | -0.66 | -1.40% | 46.48 | 47.47 | 325188 | 152145.42 | 0.51% |
| 2025-03-19 | 46.52 | 47.29 | 0.79 | 1.70% | 46.30 | 48.12 | 485162 | 229540.92 | 0.76% |
| 2025-03-18 | 46.88 | 46.50 | 0.02 | 0.04% | 46.42 | 47.48 | 308309 | 144393.36 | 0.48% |
| 2025-03-17 | 47.32 | 46.48 | -0.06 | -0.13% | 46.38 | 47.35 | 277431 | 129563.83 | 0.43% |
| 2025-03-14 | 45.12 | 46.54 | 1.51 | 3.35% | 44.88 | 46.87 | 573207 | 264887.47 | 0.90% |
| 2025-03-13 | 45.05 | 45.03 | 0.03 | 0.07% | 44.77 | 45.28 | 243349 | 109500.35 | 0.38% |
| 2025-03-12 | 45.38 | 45.00 | -0.34 | -0.75% | 44.95 | 45.79 | 339551 | 153337.11 | 0.53% |
| 2025-03-11 | 45.05 | 45.34 | -0.15 | -0.33% | 44.95 | 45.49 | 291535 | 131715.22 | 0.46% |
| 2025-03-10 | 45.82 | 45.49 | -0.19 | -0.42% | 45.00 | 46.16 | 343606 | 156146.08 | 0.54% |
| 2025-03-07 | 46.40 | 45.68 | -0.84 | -1.81% | 45.52 | 46.40 | 336614 | 154484.08 | 0.53% |
| 2025-03-06 | 46.30 | 46.52 | 0.54 | 1.17% | 46.05 | 46.86 | 331389 | 153994.62 | 0.52% |
| 2025-03-05 | 45.86 | 45.98 | 0.12 | 0.26% | 45.46 | 46.12 | 252670 | 115733.15 | 0.40% |
| 2025-03-04 | 45.81 | 45.86 | -0.06 | -0.13% | 45.38 | 46.09 | 243337 | 111359.82 | 0.38% |
| 2025-03-03 | 45.95 | 45.92 | -0.04 | -0.09% | 45.77 | 46.81 | 318946 | 147638.30 | 0.50% |
| 2025-02-28 | 47.71 | 45.96 | -1.95 | -4.07% | 45.81 | 48.10 | 491615 | 229457.16 | 0.77% |
| 2025-02-27 | 47.40 | 47.91 | 0.36 | 0.76% | 47.19 | 48.36 | 369081 | 176816.95 | 0.58% |
| 2025-02-26 | 47.60 | 47.55 | 0.18 | 0.38% | 46.95 | 47.74 | 328113 | 155199.75 | 0.51% |
| 2025-02-25 | 47.64 | 47.37 | -0.72 | -1.50% | 47.17 | 48.25 | 354332 | 168964.05 | 0.56% |
| 2025-02-24 | 48.40 | 48.09 | -0.19 | -0.39% | 47.60 | 48.65 | 533081 | 256245.77 | 0.84% |
| 2025-02-21 | 46.70 | 48.28 | 1.78 | 3.83% | 46.53 | 48.48 | 975118 | 465837.81 | 1.53% |
| 2025-02-20 | 44.75 | 46.50 | 1.79 | 4.00% | 44.75 | 46.98 | 854058 | 396287.59 | 1.34% |
| 2025-02-19 | 44.74 | 44.71 | -0.11 | -0.25% | 44.20 | 45.18 | 367611 | 164205.56 | 0.58% |
恒瑞医药(600276)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
