| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
