| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 15.53 | 15.26 | -0.28 | -1.80% | 15.12 | 15.53 | 160074 | 24409.41 | 2.54% |
| 2025-04-25 | 15.47 | 15.54 | 0.10 | 0.65% | 15.41 | 15.79 | 209886 | 32706.13 | 3.33% |
| 2025-04-24 | 15.60 | 15.44 | -0.15 | -0.96% | 15.41 | 15.99 | 235631 | 36904.04 | 3.74% |
| 2025-04-23 | 15.77 | 15.59 | -0.06 | -0.38% | 15.55 | 16.19 | 291075 | 46038.04 | 4.62% |
| 2025-04-22 | 15.67 | 15.65 | 0.04 | 0.26% | 15.51 | 15.93 | 206702 | 32438.96 | 3.28% |
| 2025-04-21 | 15.49 | 15.61 | 0.09 | 0.58% | 15.26 | 15.65 | 176046 | 27301.79 | 2.79% |
| 2025-04-18 | 15.46 | 15.52 | 0.07 | 0.45% | 15.34 | 15.98 | 180101 | 28126.47 | 2.86% |
| 2025-04-17 | 15.24 | 15.45 | 0.01 | 0.06% | 15.24 | 15.68 | 122319 | 18998.86 | 1.94% |
| 2025-04-16 | 16.10 | 15.44 | -0.73 | -4.51% | 15.31 | 16.11 | 236482 | 36844.36 | 3.75% |
| 2025-04-15 | 16.48 | 16.17 | -0.40 | -2.41% | 16.13 | 16.77 | 224924 | 36643.87 | 3.57% |
| 2025-04-14 | 16.03 | 16.57 | 0.54 | 3.37% | 16.02 | 16.79 | 443935 | 73221.77 | 7.04% |
| 2025-04-11 | 16.88 | 16.03 | -1.76 | -9.89% | 16.01 | 16.88 | 655210 | 105191.61 | 10.39% |
| 2025-04-10 | 17.63 | 17.79 | 0.72 | 4.22% | 17.49 | 18.09 | 166068 | 29510.28 | 2.63% |
| 2025-04-09 | 16.76 | 17.07 | -0.19 | -1.10% | 16.22 | 17.43 | 202471 | 34239.13 | 3.21% |
| 2025-04-08 | 18.00 | 17.26 | -0.56 | -3.14% | 16.70 | 18.16 | 248268 | 42474.79 | 3.94% |
| 2025-04-07 | 18.20 | 17.82 | -1.98 | -10.00% | 17.82 | 18.79 | 81779 | 14703.87 | 1.30% |
| 2025-04-03 | 20.19 | 19.80 | -0.58 | -2.85% | 19.66 | 21.26 | 147953 | 29812.75 | 2.35% |
| 2025-04-02 | 21.40 | 20.38 | -1.05 | -4.90% | 20.32 | 21.82 | 243263 | 51262.64 | 3.86% |
| 2025-04-01 | 20.59 | 21.43 | 1.09 | 5.36% | 20.41 | 22.37 | 327370 | 71337.55 | 5.19% |
| 2025-03-31 | 20.80 | 20.34 | -0.90 | -4.24% | 20.10 | 21.24 | 112828 | 23207.54 | 1.79% |
| 2025-03-28 | 21.82 | 21.24 | -0.74 | -3.37% | 21.16 | 22.23 | 91731 | 19832.95 | 1.45% |
| 2025-03-27 | 20.85 | 21.98 | 1.13 | 5.42% | 20.40 | 22.10 | 131601 | 28362.98 | 2.09% |
| 2025-03-26 | 20.81 | 20.85 | 0.03 | 0.14% | 20.61 | 21.10 | 58609 | 12213.78 | 0.93% |
| 2025-03-25 | 21.27 | 20.82 | -0.60 | -2.80% | 20.81 | 21.60 | 69597 | 14677.94 | 1.10% |
| 2025-03-24 | 21.20 | 21.42 | 0.37 | 1.76% | 21.06 | 21.90 | 114444 | 24542.97 | 1.82% |
| 2025-03-21 | 22.10 | 21.05 | -1.72 | -7.55% | 20.98 | 22.65 | 160298 | 34767.17 | 2.54% |
| 2025-03-20 | 22.33 | 22.77 | 0.45 | 2.02% | 22.11 | 23.00 | 110548 | 25102.32 | 1.75% |
| 2025-03-19 | 22.30 | 22.32 | -0.32 | -1.41% | 22.26 | 22.80 | 79824 | 17932.31 | 1.27% |
| 2025-03-18 | 22.25 | 22.64 | 1.02 | 4.72% | 21.83 | 23.48 | 222016 | 50396.98 | 3.52% |
| 2025-03-17 | 21.84 | 21.62 | -0.25 | -1.14% | 21.36 | 21.85 | 76214 | 16411.36 | 1.21% |
| 2025-03-14 | 21.20 | 21.87 | 0.69 | 3.26% | 21.01 | 22.00 | 111340 | 24096.57 | 1.77% |
| 2025-03-13 | 21.44 | 21.18 | -0.42 | -1.94% | 20.99 | 21.59 | 84204 | 17878.94 | 1.34% |
| 2025-03-12 | 21.89 | 21.60 | -0.17 | -0.78% | 21.51 | 23.20 | 144969 | 32103.35 | 2.30% |
| 2025-03-11 | 20.90 | 21.77 | 0.48 | 2.25% | 20.87 | 21.79 | 105041 | 22613.53 | 1.67% |
| 2025-03-10 | 21.48 | 21.29 | 0.17 | 0.80% | 20.75 | 21.77 | 91559 | 19378.09 | 1.45% |
| 2025-03-07 | 21.49 | 21.12 | -0.48 | -2.22% | 20.98 | 21.54 | 70219 | 14926.02 | 1.11% |
| 2025-03-06 | 20.93 | 21.60 | 0.72 | 3.45% | 20.93 | 21.78 | 121192 | 26048.07 | 1.92% |
| 2025-03-05 | 20.91 | 20.88 | -0.04 | -0.19% | 20.62 | 21.11 | 59678 | 12429.38 | 0.95% |
| 2025-03-04 | 20.80 | 20.92 | -0.07 | -0.33% | 20.61 | 21.25 | 78044 | 16347.96 | 1.24% |
| 2025-03-03 | 20.85 | 20.99 | 0.23 | 1.11% | 20.60 | 21.60 | 115669 | 24459.75 | 1.83% |
| 2025-02-28 | 21.91 | 20.76 | -1.43 | -6.44% | 20.63 | 22.52 | 197766 | 42085.29 | 3.14% |
| 2025-02-27 | 22.00 | 22.19 | 0.14 | 0.63% | 21.58 | 22.86 | 198388 | 44043.37 | 3.15% |
| 2025-02-26 | 21.30 | 22.05 | 0.96 | 4.55% | 21.03 | 22.48 | 235757 | 51774.01 | 3.74% |
| 2025-02-25 | 20.76 | 21.09 | -0.12 | -0.57% | 20.43 | 21.59 | 182786 | 38263.95 | 2.90% |
| 2025-02-24 | 21.62 | 21.21 | -0.21 | -0.98% | 20.92 | 21.97 | 231827 | 49688.06 | 3.68% |
| 2025-02-21 | 21.00 | 21.42 | 0.52 | 2.49% | 20.90 | 21.78 | 335388 | 71535.17 | 5.32% |
| 2025-02-20 | 18.99 | 20.90 | 1.90 | 10.00% | 18.88 | 20.90 | 270350 | 54341.11 | 4.29% |
| 2025-02-19 | 18.54 | 19.00 | 0.35 | 1.88% | 18.39 | 19.12 | 88169 | 16613.20 | 1.40% |
| 2025-02-18 | 19.04 | 18.65 | -0.41 | -2.15% | 18.54 | 19.13 | 112137 | 21089.78 | 1.78% |
| 2025-02-17 | 19.41 | 19.06 | 0.04 | 0.21% | 18.83 | 19.61 | 151849 | 29180.10 | 2.41% |
| 2025-02-14 | 18.50 | 19.02 | 0.48 | 2.59% | 18.46 | 19.23 | 153102 | 29008.35 | 2.43% |
| 2025-02-13 | 18.56 | 18.54 | -0.17 | -0.91% | 18.50 | 18.98 | 89458 | 16756.84 | 1.42% |
| 2025-02-12 | 18.32 | 18.71 | 0.28 | 1.52% | 18.03 | 19.00 | 140105 | 26107.86 | 2.22% |
| 2025-02-11 | 18.62 | 18.43 | -0.19 | -1.02% | 18.20 | 18.62 | 95625 | 17581.12 | 1.52% |
| 2025-02-10 | 17.68 | 18.62 | 1.05 | 5.98% | 17.56 | 18.65 | 191680 | 34990.20 | 3.04% |
| 2025-02-07 | 17.20 | 17.57 | 0.37 | 2.15% | 17.11 | 17.80 | 121546 | 21334.69 | 1.93% |
| 2025-02-06 | 16.86 | 17.20 | 0.24 | 1.42% | 16.72 | 17.30 | 109809 | 18790.39 | 1.74% |
| 2025-02-05 | 16.20 | 16.96 | 0.88 | 5.47% | 16.20 | 17.20 | 135221 | 22723.46 | 2.14% |
| 2025-01-27 | 16.00 | 16.08 | 0.39 | 2.49% | 16.00 | 16.68 | 96014 | 15690.47 | 1.52% |
| 2025-01-24 | 15.49 | 15.69 | 0.20 | 1.29% | 15.37 | 15.79 | 49946 | 7808.04 | 0.79% |
| 2025-01-23 | 15.86 | 15.49 | -0.20 | -1.27% | 15.45 | 15.98 | 60844 | 9557.05 | 0.97% |
| 2025-01-22 | 15.83 | 15.69 | -0.26 | -1.63% | 15.60 | 15.95 | 32991 | 5176.85 | 0.52% |
| 2025-01-21 | 16.05 | 15.95 | -0.10 | -0.62% | 15.76 | 16.14 | 39546 | 6280.47 | 0.63% |
| 2025-01-20 | 15.77 | 16.05 | 0.28 | 1.78% | 15.77 | 16.29 | 73326 | 11820.61 | 1.16% |
| 2025-01-17 | 15.55 | 15.77 | 0.22 | 1.41% | 15.40 | 15.90 | 57828 | 9055.91 | 0.92% |
| 2025-01-16 | 15.65 | 15.55 | -0.06 | -0.38% | 15.42 | 15.91 | 50420 | 7900.70 | 0.80% |
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。
