| 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 | 32.40 | 32.97 | 0.57 | 1.76% | 32.05 | 33.03 | 18691 | 6106.19 | 0.93% | 0.00 |
| 2025-12-11 | 32.88 | 32.40 | -0.33 | -1.01% | 32.26 | 32.90 | 10880 | 3539.03 | 0.54% | 2.00 |
| 2025-12-10 | 32.43 | 32.73 | 0.06 | 0.18% | 32.16 | 32.88 | 10788 | 3518.69 | 0.54% | 0.00 |
| 2025-12-09 | 32.83 | 32.67 | -0.15 | -0.46% | 32.40 | 33.16 | 10850 | 3553.21 | 0.54% | 0.00 |
| 2025-12-08 | 32.70 | 32.82 | 0.15 | 0.46% | 32.53 | 33.03 | 15015 | 4925.44 | 0.75% | 0.00 |
| 2025-12-05 | 32.79 | 32.67 | 0.07 | 0.21% | 31.82 | 32.79 | 13618 | 4395.67 | 0.68% | 0.00 |
| 2025-12-04 | 32.58 | 32.60 | 0.15 | 0.46% | 32.34 | 32.85 | 10453 | 3408.46 | 0.52% | 0.00 |
| 2025-12-03 | 32.62 | 32.45 | -0.18 | -0.55% | 32.17 | 32.87 | 15746 | 5100.81 | 0.78% | 0.00 |
| 2025-12-02 | 33.13 | 32.63 | -0.65 | -1.95% | 32.52 | 33.23 | 16269 | 5321.21 | 0.81% | 0.00 |
| 2025-12-01 | 33.95 | 33.28 | -0.45 | -1.33% | 33.09 | 33.95 | 20243 | 6753.79 | 1.01% | 0.00 |
| 2025-11-28 | 33.99 | 33.73 | -0.07 | -0.21% | 33.24 | 34.01 | 18128 | 6076.11 | 0.90% | 0.00 |
| 2025-11-27 | 34.03 | 33.80 | -0.21 | -0.62% | 33.75 | 34.29 | 12285 | 4173.27 | 0.61% | 0.00 |
| 2025-11-26 | 33.55 | 34.01 | 0.31 | 0.92% | 33.55 | 34.61 | 18617 | 6375.68 | 0.93% | 0.00 |
| 2025-11-25 | 33.34 | 33.70 | 0.37 | 1.11% | 33.33 | 34.17 | 18694 | 6334.25 | 0.93% | 0.00 |
| 2025-11-24 | 32.38 | 33.33 | 0.95 | 2.93% | 32.35 | 33.40 | 18541 | 6126.26 | 0.92% | 0.00 |
| 2025-11-21 | 33.60 | 32.38 | -1.32 | -3.92% | 32.31 | 33.96 | 19418 | 6367.47 | 0.96% | 0.00 |
| 2025-11-20 | 33.70 | 33.70 | 0.20 | 0.60% | 33.43 | 34.17 | 13004 | 4387.18 | 0.65% | 0.00 |
| 2025-11-19 | 34.26 | 33.50 | -0.95 | -2.76% | 33.42 | 34.44 | 22900 | 7727.42 | 1.14% | 0.00 |
| 2025-11-18 | 34.40 | 34.45 | -0.14 | -0.40% | 34.18 | 34.85 | 19118 | 6579.93 | 0.95% | 0.00 |
| 2025-11-17 | 37.00 | 34.59 | -2.96 | -7.88% | 34.35 | 37.30 | 53294 | 18896.80 | 2.65% | 0.00 |
| 2025-11-14 | 37.70 | 37.55 | -0.31 | -0.82% | 37.28 | 38.33 | 25344 | 9583.55 | 1.26% | 0.00 |
| 2025-11-13 | 38.29 | 37.86 | -0.19 | -0.50% | 37.50 | 38.29 | 23494 | 8899.00 | 1.17% | 0.00 |
| 2025-11-12 | 37.42 | 38.05 | 0.89 | 2.40% | 37.00 | 38.05 | 31803 | 12011.63 | 1.58% | 0.00 |
| 2025-11-11 | 36.96 | 37.16 | 0.32 | 0.87% | 36.61 | 37.30 | 20081 | 7438.51 | 1.00% | 0.00 |
| 2025-11-10 | 36.90 | 36.84 | -0.05 | -0.14% | 36.40 | 37.35 | 23166 | 8524.19 | 1.15% | 0.00 |
| 2025-11-07 | 37.26 | 36.89 | -0.33 | -0.89% | 36.88 | 37.43 | 17528 | 6501.41 | 0.87% | 0.00 |
| 2025-11-06 | 38.09 | 37.22 | -0.57 | -1.51% | 36.68 | 38.09 | 28269 | 10518.03 | 1.40% | 0.00 |
| 2025-11-05 | 38.01 | 37.79 | -0.72 | -1.87% | 37.42 | 38.79 | 26685 | 10105.37 | 1.33% | 0.00 |
| 2025-11-04 | 40.18 | 38.51 | -1.93 | -4.77% | 38.30 | 40.23 | 41986 | 16353.54 | 2.09% | 0.00 |
| 2025-11-03 | 41.40 | 40.44 | -0.86 | -2.08% | 39.71 | 41.40 | 54034 | 21801.15 | 2.68% | 0.00 |
| 2025-10-31 | 39.18 | 41.30 | 2.16 | 5.52% | 38.51 | 41.50 | 82441 | 33299.80 | 4.10% | 0.00 |
| 2025-10-30 | 38.91 | 39.14 | 1.04 | 2.73% | 38.00 | 39.73 | 66799 | 26100.41 | 3.32% | 0.00 |
| 2025-10-29 | 37.70 | 38.10 | 0.40 | 1.06% | 37.38 | 38.19 | 26437 | 10015.82 | 1.31% | 0.00 |
| 2025-10-28 | 37.50 | 37.70 | 0.10 | 0.27% | 37.30 | 38.12 | 24004 | 9041.50 | 1.19% | 0.00 |
| 2025-10-27 | 37.26 | 37.60 | 0.49 | 1.32% | 37.21 | 37.84 | 25523 | 9581.52 | 1.27% | 0.00 |
| 2025-10-24 | 36.91 | 37.11 | 0.18 | 0.49% | 36.56 | 37.38 | 26226 | 9711.03 | 1.30% | 0.00 |
| 2025-10-23 | 37.61 | 36.93 | -0.78 | -2.07% | 36.20 | 37.91 | 29479 | 10824.71 | 1.46% | 0.00 |
| 2025-10-22 | 37.82 | 37.71 | 0.31 | 0.83% | 37.31 | 38.29 | 26677 | 10075.27 | 1.33% | 0.00 |
| 2025-10-21 | 37.30 | 37.40 | 0.02 | 0.05% | 37.05 | 37.66 | 20917 | 7810.47 | 1.04% | 0.00 |
| 2025-10-20 | 37.50 | 37.38 | 0.36 | 0.97% | 36.81 | 37.93 | 24959 | 9294.67 | 1.24% | 0.00 |
| 2025-10-17 | 39.20 | 37.02 | -1.59 | -4.12% | 37.02 | 39.50 | 35426 | 13503.20 | 1.76% | 0.00 |
| 2025-10-16 | 39.23 | 38.61 | -0.63 | -1.61% | 38.51 | 39.69 | 34753 | 13593.28 | 1.73% | 0.00 |
| 2025-10-15 | 37.90 | 39.24 | 1.49 | 3.95% | 37.33 | 39.50 | 48457 | 18832.75 | 2.41% | 0.00 |
| 2025-10-14 | 39.45 | 37.75 | -1.49 | -3.80% | 37.61 | 39.74 | 33161 | 12768.45 | 1.65% | 0.00 |
| 2025-10-13 | 38.90 | 39.24 | -0.36 | -0.91% | 38.02 | 40.22 | 39898 | 15664.15 | 1.98% | 0.00 |
| 2025-10-10 | 38.81 | 39.60 | 0.79 | 2.04% | 38.51 | 39.85 | 42379 | 16615.72 | 2.11% | 0.00 |
| 2025-10-09 | 39.02 | 38.81 | -0.21 | -0.54% | 38.66 | 39.95 | 25279 | 9878.73 | 1.26% | 0.00 |
| 2025-09-30 | 38.38 | 39.02 | 0.67 | 1.75% | 38.05 | 39.52 | 25797 | 10023.91 | 1.28% | 0.00 |
| 2025-09-29 | 38.00 | 38.35 | 0.59 | 1.56% | 37.46 | 38.35 | 25120 | 9549.00 | 1.25% | 0.00 |
| 2025-09-26 | 38.50 | 37.76 | -0.99 | -2.55% | 37.45 | 38.80 | 37468 | 14254.99 | 1.86% | 0.00 |
| 2025-09-25 | 40.19 | 38.75 | -1.34 | -3.34% | 38.66 | 40.88 | 53478 | 21184.85 | 2.66% | 0.00 |
| 2025-09-24 | 40.36 | 40.09 | 0.39 | 0.98% | 39.00 | 40.44 | 39039 | 15510.95 | 1.94% | 0.00 |
| 2025-09-23 | 40.14 | 39.70 | -0.84 | -2.07% | 38.50 | 40.60 | 42154 | 16543.65 | 2.09% | 5.00 |
| 2025-09-22 | 41.88 | 40.54 | -1.34 | -3.20% | 39.90 | 42.13 | 47636 | 19431.75 | 2.37% | 3.00 |
| 2025-09-19 | 40.99 | 41.88 | 0.70 | 1.70% | 40.85 | 42.32 | 45318 | 18895.58 | 2.25% | 10.00 |
| 2025-09-18 | 41.54 | 41.18 | -0.28 | -0.68% | 40.86 | 42.40 | 48706 | 20325.25 | 2.42% | 3.00 |
| 2025-09-17 | 41.98 | 41.46 | -0.56 | -1.33% | 41.31 | 42.34 | 28934 | 12038.37 | 1.44% | 0.00 |
| 2025-09-16 | 41.90 | 42.02 | -0.79 | -1.85% | 40.93 | 42.45 | 56366 | 23434.12 | 2.80% | 0.00 |
| 2025-09-15 | 42.45 | 42.81 | 0.30 | 0.71% | 40.62 | 44.31 | 80998 | 34476.57 | 4.02% | 4.00 |
| 2025-09-12 | 40.90 | 42.51 | 1.64 | 4.01% | 40.41 | 42.76 | 67625 | 28243.83 | 3.36% | 0.00 |
| 2025-09-11 | 39.70 | 40.87 | 0.42 | 1.04% | 38.05 | 40.92 | 62442 | 24834.51 | 3.10% | 0.00 |
| 2025-09-10 | 41.31 | 40.45 | -0.75 | -1.82% | 40.22 | 42.21 | 36517 | 14907.19 | 1.81% | 0.00 |
| 2025-09-09 | 42.57 | 41.20 | -1.35 | -3.17% | 41.07 | 43.41 | 45048 | 19014.59 | 2.24% | 0.00 |
| 2025-09-08 | 42.35 | 42.55 | 0.28 | 0.66% | 41.38 | 42.59 | 40257 | 16931.85 | 2.00% | 0.00 |
| 2025-09-05 | 40.84 | 42.27 | 1.68 | 4.14% | 39.70 | 42.29 | 58461 | 23986.38 | 2.90% | 0.00 |
| 2025-09-04 | 42.00 | 40.59 | -1.92 | -4.52% | 40.18 | 42.88 | 55421 | 23120.82 | 2.75% | 0.00 |
| 2025-09-03 | 43.64 | 42.51 | -0.65 | -1.51% | 41.90 | 45.50 | 69715 | 30355.32 | 3.46% | 0.00 |
| 2025-09-02 | 45.20 | 43.16 | -2.21 | -4.87% | 42.79 | 45.70 | 62589 | 27610.75 | 3.11% | 2.02 |
| 2025-09-01 | 44.30 | 45.37 | 1.05 | 2.37% | 43.72 | 45.86 | 70763 | 31939.28 | 3.52% | 2.00 |
| 2025-08-29 | 42.99 | 44.32 | 1.21 | 2.81% | 42.61 | 44.97 | 63283 | 27852.19 | 3.14% | 29.00 |
| 2025-08-28 | 43.88 | 43.11 | -0.65 | -1.49% | 40.70 | 44.15 | 74290 | 31396.06 | 3.69% | 2.00 |
| 2025-08-27 | 45.10 | 43.76 | -0.90 | -2.02% | 43.44 | 45.34 | 54932 | 24348.75 | 2.73% | 0.00 |
| 2025-08-26 | 45.27 | 44.66 | -1.00 | -2.19% | 44.58 | 46.25 | 57539 | 25945.14 | 2.86% | 2.00 |
| 2025-08-25 | 45.25 | 45.66 | 1.16 | 2.61% | 45.11 | 46.41 | 80807 | 36957.64 | 4.02% | 2.00 |
| 2025-08-22 | 44.27 | 44.50 | 0.90 | 2.06% | 43.37 | 44.68 | 62763 | 27808.00 | 3.12% | 29.99 |
| 2025-08-21 | 44.00 | 43.60 | 0.15 | 0.35% | 43.25 | 44.30 | 46937 | 20548.37 | 2.33% | 0.00 |
| 2025-08-20 | 44.80 | 43.45 | -1.75 | -3.87% | 42.51 | 44.81 | 89832 | 39126.59 | 4.46% | 0.00 |
| 2025-08-19 | 45.11 | 45.20 | -0.13 | -0.29% | 45.05 | 47.15 | 98598 | 45714.58 | 4.90% | 0.00 |
| 2025-08-18 | 44.50 | 45.33 | 0.70 | 1.57% | 44.20 | 45.45 | 66589 | 29911.31 | 3.31% | 3.00 |
| 2025-08-15 | 44.01 | 44.63 | 0.25 | 0.56% | 43.26 | 44.91 | 71092 | 31362.95 | 3.53% | 0.00 |
科兴制药(688136)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。
