| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 19.23 | 18.98 | -0.49 | -2.52% | 18.73 | 19.30 | 187308 | 35631.73 | 2.97% |
| 2025-06-25 | 19.27 | 19.47 | 0.22 | 1.14% | 19.25 | 19.86 | 216458 | 42201.84 | 3.43% |
| 2025-06-24 | 19.12 | 19.25 | 0.17 | 0.89% | 18.92 | 19.43 | 205515 | 39452.34 | 3.26% |
| 2025-06-23 | 18.54 | 19.08 | 0.36 | 1.92% | 18.50 | 19.19 | 191921 | 36265.31 | 3.04% |
| 2025-06-20 | 19.01 | 18.72 | -0.29 | -1.53% | 18.67 | 19.32 | 159161 | 30081.64 | 2.52% |
| 2025-06-19 | 19.49 | 19.01 | -0.48 | -2.46% | 18.91 | 19.66 | 223449 | 42912.17 | 3.54% |
| 2025-06-18 | 19.81 | 19.49 | -0.61 | -3.03% | 19.20 | 20.30 | 340529 | 66691.94 | 5.40% |
| 2025-06-17 | 20.39 | 20.10 | -0.12 | -0.59% | 20.06 | 22.24 | 484178 | 100990.97 | 7.68% |
| 2025-06-16 | 19.80 | 20.22 | 0.42 | 2.12% | 19.43 | 20.22 | 277624 | 55284.30 | 4.40% |
| 2025-06-13 | 20.14 | 19.80 | -0.52 | -2.56% | 19.57 | 20.78 | 385746 | 77278.14 | 6.12% |
| 2025-06-12 | 19.41 | 20.32 | 0.80 | 4.10% | 19.41 | 20.50 | 372466 | 74714.57 | 5.91% |
| 2025-06-11 | 19.66 | 19.52 | -0.31 | -1.56% | 19.31 | 19.81 | 273789 | 53389.27 | 4.34% |
| 2025-06-10 | 19.30 | 19.83 | 0.66 | 3.44% | 19.20 | 20.25 | 531292 | 104864.98 | 8.43% |
| 2025-06-09 | 18.85 | 19.17 | 0.32 | 1.70% | 18.85 | 19.57 | 387248 | 74615.20 | 6.14% |
| 2025-06-06 | 19.01 | 18.85 | -0.28 | -1.46% | 18.61 | 19.09 | 234719 | 44083.83 | 3.72% |
| 2025-06-05 | 19.40 | 19.13 | -0.28 | -1.44% | 18.88 | 19.40 | 337841 | 64414.69 | 5.36% |
| 2025-06-04 | 19.00 | 19.41 | 0.32 | 1.68% | 18.79 | 19.58 | 401099 | 77298.59 | 6.36% |
| 2025-06-03 | 18.60 | 19.09 | -0.01 | -0.05% | 18.60 | 19.58 | 472314 | 90475.38 | 7.49% |
| 2025-05-30 | 18.00 | 19.10 | 0.93 | 5.12% | 17.80 | 19.84 | 748740 | 140472.86 | 11.88% |
| 2025-05-29 | 16.58 | 18.17 | 1.65 | 9.99% | 16.37 | 18.17 | 458117 | 80346.98 | 7.27% |
| 2025-05-28 | 17.04 | 16.52 | -0.52 | -3.05% | 16.43 | 17.04 | 201403 | 33454.40 | 3.19% |
| 2025-05-27 | 16.99 | 17.04 | 0.11 | 0.65% | 16.83 | 17.28 | 197142 | 33624.91 | 3.13% |
| 2025-05-26 | 17.30 | 16.93 | -0.37 | -2.14% | 16.84 | 17.41 | 255861 | 43681.70 | 4.06% |
| 2025-05-23 | 16.96 | 17.30 | 0.46 | 2.73% | 16.96 | 17.68 | 413975 | 71822.71 | 6.57% |
| 2025-05-22 | 16.80 | 16.84 | -0.09 | -0.53% | 16.66 | 17.14 | 202136 | 34074.73 | 3.21% |
| 2025-05-21 | 16.42 | 16.93 | 0.46 | 2.79% | 16.32 | 17.44 | 410902 | 69546.73 | 6.52% |
| 2025-05-20 | 15.99 | 16.47 | 0.48 | 3.00% | 15.97 | 16.69 | 327174 | 53729.67 | 5.19% |
| 2025-05-19 | 15.85 | 15.99 | 0.14 | 0.88% | 15.68 | 16.04 | 134788 | 21437.53 | 2.14% |
| 2025-05-16 | 15.78 | 15.85 | 0.05 | 0.32% | 15.67 | 15.92 | 108224 | 17134.83 | 1.72% |
| 2025-05-15 | 16.03 | 15.80 | -0.27 | -1.68% | 15.80 | 16.08 | 143118 | 22745.78 | 2.27% |
| 2025-05-14 | 16.16 | 16.07 | -0.15 | -0.92% | 15.82 | 16.16 | 187254 | 29861.01 | 2.97% |
| 2025-05-13 | 16.11 | 16.22 | 0.27 | 1.69% | 15.98 | 16.30 | 238190 | 38551.79 | 3.78% |
| 2025-05-12 | 16.14 | 15.95 | -0.18 | -1.12% | 15.80 | 16.24 | 230740 | 36692.80 | 3.66% |
| 2025-05-09 | 16.31 | 16.13 | -0.22 | -1.35% | 16.08 | 16.47 | 192421 | 31224.57 | 3.05% |
| 2025-05-08 | 15.90 | 16.35 | 0.46 | 2.89% | 15.90 | 16.88 | 344979 | 56708.50 | 5.47% |
| 2025-05-07 | 16.19 | 15.89 | -0.16 | -1.00% | 15.76 | 16.28 | 206385 | 32941.43 | 3.27% |
| 2025-05-06 | 15.73 | 16.05 | 0.46 | 2.95% | 15.71 | 16.07 | 191696 | 30519.33 | 3.04% |
| 2025-04-30 | 15.60 | 15.59 | 0.10 | 0.65% | 15.42 | 15.73 | 187148 | 29241.95 | 2.97% |
| 2025-04-29 | 15.24 | 15.49 | 0.23 | 1.51% | 15.16 | 15.69 | 185069 | 28659.22 | 2.94% |
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。
