| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 32.06 | 32.45 | 0.39 | 1.22% | 32.03 | 33.17 | 133409 | 43418.39 | 2.12% |
| 2025-10-23 | 32.51 | 32.06 | -0.61 | -1.87% | 31.51 | 32.67 | 128706 | 40993.74 | 2.04% |
| 2025-10-22 | 33.03 | 32.67 | -0.61 | -1.83% | 32.66 | 33.83 | 119340 | 39547.87 | 1.89% |
| 2025-10-21 | 33.43 | 33.28 | 0.08 | 0.24% | 32.50 | 33.50 | 133203 | 44034.26 | 2.11% |
| 2025-10-20 | 32.88 | 33.20 | 0.70 | 2.15% | 32.02 | 33.50 | 164382 | 54156.08 | 2.61% |
| 2025-10-17 | 33.13 | 32.50 | -0.60 | -1.81% | 32.34 | 33.60 | 147005 | 48528.05 | 2.33% |
| 2025-10-16 | 33.33 | 33.10 | -0.22 | -0.66% | 32.95 | 34.11 | 198735 | 66558.30 | 3.15% |
| 2025-10-15 | 31.88 | 33.32 | 1.34 | 4.19% | 31.71 | 33.49 | 216333 | 71163.17 | 3.43% |
| 2025-10-14 | 32.98 | 31.98 | -0.62 | -1.90% | 31.72 | 33.63 | 172898 | 56566.81 | 2.74% |
| 2025-10-13 | 31.42 | 32.60 | -1.10 | -3.26% | 31.40 | 33.30 | 173044 | 56378.84 | 2.74% |
| 2025-10-10 | 35.30 | 33.70 | -1.93 | -5.42% | 33.40 | 35.36 | 246304 | 84133.86 | 3.91% |
| 2025-10-09 | 34.80 | 35.63 | 0.33 | 0.93% | 34.70 | 35.90 | 220181 | 77877.02 | 3.49% |
| 2025-09-30 | 35.31 | 35.30 | -0.01 | -0.03% | 34.84 | 36.18 | 245872 | 87618.17 | 3.90% |
| 2025-09-29 | 36.51 | 35.31 | -1.62 | -4.39% | 34.30 | 36.51 | 328702 | 115114.46 | 5.21% |
| 2025-09-26 | 37.18 | 36.93 | -1.37 | -3.58% | 36.00 | 37.42 | 283686 | 104099.02 | 4.50% |
| 2025-09-25 | 37.20 | 38.30 | 1.06 | 2.85% | 37.00 | 39.91 | 376574 | 145779.16 | 5.97% |
| 2025-09-24 | 36.51 | 37.24 | 0.71 | 1.94% | 36.15 | 37.45 | 254648 | 94433.73 | 4.04% |
| 2025-09-23 | 38.25 | 36.53 | -2.35 | -6.04% | 35.60 | 38.95 | 392961 | 145580.55 | 6.23% |
| 2025-09-22 | 38.80 | 38.88 | 0.50 | 1.30% | 38.21 | 39.99 | 290298 | 113011.05 | 4.60% |
| 2025-09-19 | 39.50 | 38.38 | -1.78 | -4.43% | 38.30 | 40.55 | 341708 | 133569.91 | 5.42% |
| 2025-09-18 | 40.40 | 40.16 | -0.24 | -0.59% | 39.04 | 41.65 | 539877 | 217403.44 | 8.56% |
| 2025-09-17 | 41.29 | 40.40 | -1.80 | -4.27% | 40.01 | 42.10 | 444328 | 180562.80 | 7.05% |
| 2025-09-16 | 42.22 | 42.20 | 0.55 | 1.32% | 40.00 | 42.90 | 675760 | 282045.09 | 10.72% |
| 2025-09-15 | 38.60 | 41.65 | 3.79 | 10.01% | 38.60 | 41.65 | 597912 | 241770.88 | 9.48% |
| 2025-09-12 | 34.43 | 37.86 | 3.44 | 9.99% | 33.94 | 37.86 | 613526 | 220048.52 | 9.73% |
| 2025-09-11 | 33.89 | 34.42 | -1.02 | -2.88% | 32.46 | 34.93 | 595161 | 201867.16 | 9.44% |
| 2025-09-10 | 32.24 | 35.44 | 3.22 | 9.99% | 31.98 | 35.44 | 710101 | 248074.86 | 11.26% |
| 2025-09-09 | 33.66 | 32.22 | -2.43 | -7.01% | 32.03 | 34.25 | 473616 | 156581.17 | 7.51% |
| 2025-09-08 | 34.88 | 34.65 | 0.64 | 1.88% | 33.80 | 35.35 | 493341 | 170907.53 | 7.82% |
| 2025-09-05 | 31.66 | 34.01 | 3.09 | 9.99% | 31.00 | 34.01 | 577963 | 190450.83 | 9.17% |
| 2025-09-04 | 33.45 | 30.92 | -2.50 | -7.48% | 30.20 | 34.09 | 397266 | 127658.33 | 6.30% |
| 2025-09-03 | 32.30 | 33.42 | 1.12 | 3.47% | 32.30 | 34.43 | 502220 | 168864.86 | 7.97% |
| 2025-09-02 | 32.71 | 32.30 | -0.41 | -1.25% | 31.48 | 33.13 | 263494 | 84939.38 | 4.18% |
| 2025-09-01 | 31.13 | 32.71 | 1.32 | 4.21% | 30.96 | 32.98 | 348997 | 112581.85 | 5.54% |
| 2025-08-29 | 30.30 | 31.39 | 0.58 | 1.88% | 30.01 | 31.99 | 345527 | 107539.30 | 5.48% |
| 2025-08-28 | 31.64 | 30.81 | -1.17 | -3.66% | 29.00 | 32.05 | 448658 | 135773.36 | 7.12% |
| 2025-08-27 | 31.88 | 31.98 | 0.05 | 0.16% | 31.82 | 33.68 | 371417 | 121352.56 | 5.89% |
| 2025-08-26 | 32.88 | 31.93 | -0.95 | -2.89% | 31.88 | 32.88 | 210893 | 68088.05 | 3.34% |
| 2025-08-25 | 31.32 | 32.88 | 1.68 | 5.38% | 31.20 | 33.30 | 369850 | 119908.85 | 5.87% |
| 2025-08-22 | 31.19 | 31.20 | 0.04 | 0.13% | 30.79 | 31.38 | 171809 | 53413.93 | 2.73% |
| 2025-08-21 | 31.14 | 31.16 | 0.02 | 0.06% | 30.90 | 31.61 | 172074 | 53631.93 | 2.73% |
| 2025-08-20 | 31.49 | 31.14 | -1.05 | -3.26% | 30.51 | 31.68 | 301512 | 93781.54 | 4.78% |
| 2025-08-19 | 33.14 | 32.19 | -0.95 | -2.87% | 32.00 | 34.59 | 374019 | 124553.65 | 5.93% |
| 2025-08-18 | 32.77 | 33.14 | 0.18 | 0.55% | 32.50 | 33.29 | 309095 | 101476.89 | 4.90% |
| 2025-08-15 | 31.90 | 32.96 | 0.75 | 2.33% | 31.77 | 33.79 | 278991 | 91320.52 | 4.43% |
| 2025-08-14 | 33.30 | 32.21 | -1.96 | -5.74% | 32.18 | 33.69 | 455767 | 149723.45 | 7.23% |
| 2025-08-13 | 31.20 | 34.20 | 2.87 | 9.16% | 31.20 | 34.46 | 533647 | 177041.52 | 8.46% |
| 2025-08-12 | 31.40 | 31.33 | 0.11 | 0.35% | 30.58 | 31.80 | 278044 | 86721.02 | 4.41% |
| 2025-08-11 | 30.06 | 31.22 | 1.02 | 3.38% | 30.03 | 31.38 | 312600 | 96537.87 | 4.96% |
| 2025-08-08 | 30.06 | 30.20 | 0.08 | 0.27% | 29.61 | 30.66 | 239173 | 72193.55 | 3.79% |
| 2025-08-07 | 31.11 | 30.12 | -0.99 | -3.18% | 29.81 | 31.76 | 345783 | 105407.11 | 5.48% |
| 2025-08-06 | 32.00 | 31.11 | -0.32 | -1.02% | 31.01 | 32.84 | 386980 | 123138.11 | 6.14% |
| 2025-08-05 | 31.59 | 31.43 | 0.15 | 0.48% | 30.95 | 31.93 | 266151 | 83386.51 | 4.22% |
| 2025-08-04 | 32.12 | 31.28 | -0.98 | -3.04% | 30.01 | 32.16 | 404180 | 124552.84 | 6.41% |
| 2025-08-01 | 31.93 | 32.26 | 0.35 | 1.10% | 31.49 | 33.10 | 335278 | 108700.75 | 5.32% |
| 2025-07-31 | 32.70 | 31.91 | -1.51 | -4.52% | 31.70 | 33.68 | 422553 | 138251.94 | 6.70% |
| 2025-07-30 | 34.10 | 33.42 | -1.76 | -5.00% | 32.28 | 37.06 | 613738 | 209205.66 | 9.73% |
| 2025-07-29 | 31.77 | 35.18 | 3.18 | 9.94% | 30.94 | 35.20 | 491015 | 165124.88 | 7.79% |
| 2025-07-28 | 29.90 | 32.00 | 2.10 | 7.02% | 29.43 | 32.54 | 412342 | 126487.68 | 6.54% |
| 2025-07-25 | 28.06 | 29.90 | 1.42 | 4.99% | 27.86 | 30.65 | 478839 | 140794.36 | 7.59% |
| 2025-07-24 | 27.00 | 28.48 | 1.15 | 4.21% | 26.83 | 28.50 | 457190 | 125294.71 | 7.25% |
| 2025-07-23 | 25.99 | 27.33 | 1.65 | 6.43% | 25.69 | 28.25 | 581355 | 159574.88 | 9.22% |
| 2025-07-22 | 25.80 | 25.68 | -0.52 | -1.98% | 25.57 | 26.88 | 240013 | 62495.44 | 3.81% |
| 2025-07-21 | 26.22 | 26.20 | -0.42 | -1.58% | 25.44 | 26.50 | 236060 | 61261.99 | 3.74% |
| 2025-07-18 | 26.92 | 26.62 | -0.28 | -1.04% | 26.30 | 26.99 | 234104 | 62230.84 | 3.71% |
| 2025-07-17 | 25.12 | 26.90 | 1.60 | 6.32% | 25.06 | 26.95 | 380725 | 99465.07 | 6.04% |
| 2025-07-16 | 25.35 | 25.30 | -0.18 | -0.71% | 25.11 | 25.81 | 185677 | 47137.75 | 2.94% |
| 2025-07-15 | 25.02 | 25.48 | -0.66 | -2.52% | 24.46 | 25.60 | 353400 | 88710.92 | 5.61% |
| 2025-07-14 | 26.00 | 26.14 | 0.12 | 0.46% | 25.59 | 27.04 | 291688 | 75974.97 | 4.63% |
| 2025-07-11 | 25.81 | 26.02 | 0.21 | 0.81% | 25.71 | 27.08 | 365059 | 96095.60 | 5.79% |
| 2025-07-10 | 26.02 | 25.81 | -0.71 | -2.68% | 25.72 | 26.52 | 352845 | 92194.70 | 5.60% |
| 2025-07-09 | 24.63 | 26.52 | 1.77 | 7.15% | 24.44 | 26.90 | 568423 | 145678.83 | 9.02% |
| 2025-07-08 | 22.60 | 24.75 | 1.89 | 8.27% | 22.54 | 25.15 | 599701 | 146334.67 | 9.51% |
| 2025-07-07 | 22.15 | 22.86 | 0.50 | 2.24% | 21.58 | 22.86 | 312188 | 69123.80 | 4.95% |
| 2025-07-04 | 21.81 | 22.36 | 0.43 | 1.96% | 21.53 | 22.50 | 341046 | 75317.70 | 5.41% |
| 2025-07-03 | 21.80 | 21.93 | -0.02 | -0.09% | 21.58 | 22.12 | 241915 | 52843.97 | 3.84% |
| 2025-07-02 | 22.16 | 21.95 | -0.35 | -1.57% | 21.77 | 22.55 | 319998 | 70456.95 | 5.08% |
| 2025-07-01 | 21.30 | 22.30 | 1.27 | 6.04% | 21.23 | 22.76 | 582027 | 127609.79 | 9.23% |
| 2025-06-30 | 19.15 | 21.03 | 1.91 | 9.99% | 18.92 | 21.03 | 458923 | 93688.50 | 7.28% |
| 2025-06-27 | 18.82 | 19.12 | 0.14 | 0.74% | 18.82 | 19.66 | 183726 | 35421.72 | 2.91% |
昭衍新药(603127)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。
