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