| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 37.18 | 37.81 | 0.35 | 0.93% | 36.52 | 39.05 | 142183 | 53827.99 | 2.26% |
| 2026-02-05 | 38.03 | 37.46 | -0.56 | -1.47% | 37.29 | 39.04 | 90968 | 34364.20 | 1.44% |
| 2026-02-04 | 37.59 | 38.02 | 0.24 | 0.64% | 37.11 | 38.29 | 95146 | 35886.10 | 1.51% |
| 2026-02-03 | 36.58 | 37.78 | 1.92 | 5.35% | 36.50 | 38.00 | 145549 | 54293.89 | 2.31% |
| 2026-02-02 | 37.02 | 35.86 | -2.15 | -5.66% | 35.86 | 38.14 | 170887 | 62917.92 | 2.71% |
| 2026-01-30 | 37.79 | 38.01 | 0.60 | 1.60% | 37.28 | 38.88 | 145269 | 55344.72 | 2.30% |
| 2026-01-29 | 37.30 | 37.41 | -0.52 | -1.37% | 36.01 | 38.30 | 143508 | 53965.60 | 2.28% |
| 2026-01-28 | 38.50 | 37.93 | -0.71 | -1.84% | 37.68 | 38.63 | 164280 | 62455.78 | 2.61% |
| 2026-01-27 | 41.69 | 38.64 | -2.75 | -6.64% | 37.46 | 41.90 | 315267 | 121499.45 | 5.00% |
| 2026-01-26 | 41.10 | 41.39 | 0.32 | 0.78% | 40.31 | 42.30 | 220604 | 91135.91 | 3.50% |
| 2026-01-23 | 39.95 | 41.07 | 1.29 | 3.24% | 39.95 | 42.18 | 209828 | 86656.45 | 3.33% |
| 2026-01-22 | 40.53 | 39.78 | -0.92 | -2.26% | 39.62 | 41.76 | 158838 | 64112.29 | 2.52% |
| 2026-01-21 | 41.67 | 40.70 | 0.45 | 1.12% | 39.24 | 41.70 | 220120 | 89112.83 | 3.49% |
| 2026-01-20 | 41.77 | 40.25 | -1.63 | -3.89% | 39.82 | 42.00 | 159247 | 64374.02 | 2.53% |
| 2026-01-19 | 41.80 | 41.88 | -0.15 | -0.36% | 40.60 | 42.35 | 141092 | 58593.14 | 2.24% |
| 2026-01-16 | 42.73 | 42.03 | -0.79 | -1.84% | 41.86 | 43.70 | 158077 | 67332.34 | 2.51% |
| 2026-01-15 | 42.84 | 42.82 | -0.19 | -0.44% | 42.45 | 44.62 | 180572 | 78098.52 | 2.86% |
| 2026-01-14 | 41.10 | 43.01 | 1.18 | 2.82% | 41.10 | 45.95 | 333352 | 145770.77 | 5.29% |
| 2026-01-13 | 40.62 | 41.83 | 1.45 | 3.59% | 40.62 | 42.96 | 319894 | 133970.50 | 5.07% |
| 2026-01-12 | 41.50 | 40.38 | -1.73 | -4.11% | 39.99 | 41.55 | 249128 | 101308.98 | 3.95% |
| 2026-01-09 | 41.92 | 42.11 | -0.07 | -0.17% | 40.72 | 42.35 | 221679 | 91922.64 | 3.52% |
| 2026-01-08 | 40.60 | 42.18 | 0.88 | 2.13% | 40.60 | 42.80 | 274748 | 115147.77 | 4.36% |
| 2026-01-07 | 38.53 | 41.30 | 2.85 | 7.41% | 38.53 | 41.61 | 366795 | 149740.42 | 5.82% |
| 2026-01-06 | 39.80 | 38.45 | -0.06 | -0.16% | 37.80 | 39.96 | 338552 | 130845.30 | 5.37% |
| 2026-01-05 | 35.29 | 38.51 | 3.50 | 10.00% | 35.02 | 38.51 | 275269 | 103289.17 | 4.37% |
| 2025-12-31 | 34.80 | 35.01 | 0.21 | 0.60% | 34.50 | 35.82 | 167415 | 59018.77 | 2.66% |
| 2025-12-30 | 34.00 | 34.80 | -2.30 | -6.20% | 33.80 | 35.50 | 330039 | 114683.17 | 5.23% |
| 2025-12-29 | 36.94 | 37.10 | 0.16 | 0.43% | 36.44 | 38.09 | 183965 | 68437.55 | 2.92% |
| 2025-12-26 | 36.93 | 36.94 | -0.44 | -1.18% | 36.28 | 37.31 | 179671 | 66114.49 | 2.85% |
| 2025-12-25 | 35.80 | 37.38 | 1.52 | 4.24% | 35.67 | 37.89 | 254491 | 93885.00 | 4.04% |
| 2025-12-24 | 35.85 | 35.86 | 0.01 | 0.03% | 35.24 | 36.43 | 180511 | 64853.14 | 2.86% |
| 2025-12-23 | 35.32 | 35.85 | 0.45 | 1.27% | 34.96 | 36.79 | 247462 | 89289.21 | 3.92% |
| 2025-12-22 | 35.01 | 35.40 | -0.02 | -0.06% | 34.46 | 36.22 | 226623 | 80387.20 | 3.59% |
| 2025-12-19 | 35.72 | 35.42 | -0.28 | -0.78% | 34.84 | 36.39 | 269966 | 95981.05 | 4.28% |
| 2025-12-18 | 36.00 | 35.70 | -1.15 | -3.12% | 35.43 | 36.38 | 254250 | 91067.99 | 4.03% |
| 2025-12-17 | 34.44 | 36.85 | 2.47 | 7.18% | 34.33 | 36.86 | 414859 | 149427.86 | 6.58% |
| 2025-12-16 | 35.32 | 34.38 | -1.12 | -3.15% | 34.25 | 35.51 | 331524 | 114773.71 | 5.26% |
| 2025-12-15 | 33.90 | 35.50 | 1.15 | 3.35% | 33.70 | 36.12 | 595538 | 208857.92 | 9.45% |
| 2025-12-12 | 31.25 | 34.35 | 3.12 | 9.99% | 31.24 | 34.35 | 500042 | 166598.97 | 7.93% |
| 2025-12-11 | 30.00 | 31.23 | 0.91 | 3.00% | 30.00 | 32.24 | 334310 | 105239.06 | 5.30% |
| 2025-12-10 | 29.97 | 30.32 | 0.36 | 1.20% | 29.04 | 30.76 | 334998 | 100579.16 | 5.31% |
| 2025-12-09 | 28.50 | 29.96 | 1.99 | 7.11% | 28.50 | 30.77 | 461607 | 138586.64 | 7.32% |
| 2025-12-08 | 27.95 | 27.97 | 0.13 | 0.47% | 27.85 | 28.36 | 102409 | 28729.30 | 1.62% |
| 2025-12-05 | 27.95 | 27.84 | -0.02 | -0.07% | 27.41 | 27.99 | 107022 | 29670.62 | 1.70% |
| 2025-12-04 | 27.64 | 27.86 | 0.22 | 0.80% | 27.51 | 28.03 | 72340 | 20086.19 | 1.15% |
| 2025-12-03 | 28.07 | 27.64 | -0.06 | -0.22% | 27.40 | 28.42 | 104950 | 29115.28 | 1.66% |
| 2025-12-02 | 28.29 | 27.70 | -0.63 | -2.22% | 27.68 | 28.29 | 71887 | 20029.57 | 1.14% |
| 2025-12-01 | 28.30 | 28.33 | 0.40 | 1.43% | 28.12 | 28.49 | 94020 | 26601.63 | 1.49% |
| 2025-11-28 | 27.90 | 27.93 | 0.03 | 0.11% | 27.55 | 28.14 | 91947 | 25596.53 | 1.46% |
| 2025-11-27 | 28.06 | 27.90 | -0.41 | -1.45% | 27.75 | 28.63 | 131910 | 37166.17 | 2.09% |
| 2025-11-26 | 27.78 | 28.31 | 0.45 | 1.62% | 27.78 | 29.20 | 178505 | 51013.99 | 2.83% |
| 2025-11-25 | 27.80 | 27.86 | 0.19 | 0.69% | 27.61 | 28.28 | 116127 | 32445.66 | 1.84% |
| 2025-11-24 | 27.68 | 27.67 | 0.27 | 0.99% | 27.12 | 27.88 | 103370 | 28441.09 | 1.64% |
| 2025-11-21 | 27.99 | 27.40 | -0.88 | -3.11% | 26.84 | 28.43 | 187342 | 51457.10 | 2.97% |
| 2025-11-20 | 29.73 | 28.28 | -1.46 | -4.91% | 28.14 | 30.20 | 241346 | 69123.55 | 3.83% |
| 2025-11-19 | 31.46 | 29.74 | -1.59 | -5.08% | 29.35 | 31.65 | 197010 | 59149.12 | 3.12% |
| 2025-11-18 | 31.71 | 31.33 | -0.48 | -1.51% | 31.21 | 32.14 | 82750 | 26186.36 | 1.31% |
| 2025-11-17 | 32.92 | 31.81 | -1.29 | -3.90% | 31.76 | 32.92 | 138228 | 44261.84 | 2.19% |
| 2025-11-14 | 33.29 | 33.10 | -0.44 | -1.31% | 33.04 | 34.13 | 130066 | 43689.84 | 2.06% |
| 2025-11-13 | 33.01 | 33.54 | 0.47 | 1.42% | 32.58 | 33.79 | 142035 | 47334.07 | 2.25% |
| 2025-11-12 | 32.18 | 33.07 | 0.65 | 2.00% | 32.13 | 33.64 | 149875 | 49654.03 | 2.38% |
| 2025-11-11 | 33.03 | 32.42 | -0.61 | -1.85% | 32.38 | 33.16 | 104905 | 34145.84 | 1.66% |
| 2025-11-10 | 32.35 | 33.03 | 0.54 | 1.66% | 32.33 | 33.39 | 147849 | 48564.62 | 2.35% |
| 2025-11-07 | 33.35 | 32.49 | -1.11 | -3.30% | 32.49 | 33.54 | 146848 | 48165.32 | 2.33% |
| 2025-11-06 | 33.20 | 33.60 | 0.42 | 1.27% | 33.03 | 33.69 | 125962 | 42050.07 | 2.00% |
| 2025-11-05 | 33.51 | 33.18 | -1.26 | -3.66% | 32.75 | 34.05 | 169365 | 56481.26 | 2.69% |
| 2025-11-04 | 35.66 | 34.44 | -1.74 | -4.81% | 34.04 | 35.98 | 207691 | 72241.77 | 3.29% |
| 2025-11-03 | 36.64 | 36.18 | -0.81 | -2.19% | 35.48 | 36.99 | 271367 | 97942.33 | 4.30% |
| 2025-10-31 | 34.29 | 36.99 | 1.62 | 4.58% | 34.29 | 37.98 | 391047 | 141913.45 | 6.20% |
| 2025-10-30 | 34.78 | 35.37 | 0.59 | 1.70% | 33.88 | 35.90 | 290376 | 101040.66 | 4.61% |
| 2025-10-29 | 33.18 | 34.78 | 1.38 | 4.13% | 32.91 | 34.99 | 282726 | 96738.97 | 4.48% |
| 2025-10-28 | 33.70 | 33.40 | -0.29 | -0.86% | 33.23 | 34.00 | 136223 | 45758.89 | 2.16% |
| 2025-10-27 | 33.46 | 33.69 | 1.24 | 3.82% | 33.40 | 34.65 | 254486 | 86319.74 | 4.04% |
| 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% |
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。
