| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.01 | 25.28 | -0.58 | -2.24% | 25.20 | 26.27 | 23058 | 5906.64 | 1.15% | 0.00 |
| 2026-03-25 | 26.15 | 25.86 | 0.00 | 0.00% | 25.68 | 26.26 | 25544 | 6635.28 | 1.27% | 0.00 |
| 2026-03-24 | 25.42 | 25.86 | 1.16 | 4.70% | 25.00 | 25.97 | 36734 | 9359.33 | 1.83% | 0.00 |
| 2026-03-23 | 25.82 | 24.70 | -1.54 | -5.87% | 24.56 | 26.05 | 44885 | 11375.49 | 2.23% | 0.00 |
| 2026-03-20 | 26.96 | 26.24 | -0.64 | -2.38% | 26.20 | 27.20 | 41692 | 11109.00 | 2.07% | 0.00 |
| 2026-03-19 | 28.98 | 26.88 | -2.86 | -9.62% | 26.60 | 28.98 | 95413 | 26221.88 | 4.74% | 0.00 |
| 2026-03-18 | 29.58 | 29.74 | 0.30 | 1.02% | 29.23 | 29.80 | 15291 | 4512.06 | 0.76% | 0.00 |
| 2026-03-17 | 29.96 | 29.44 | -0.44 | -1.47% | 29.40 | 30.38 | 21114 | 6298.40 | 1.05% | 0.00 |
| 2026-03-16 | 29.21 | 29.88 | 0.39 | 1.32% | 29.21 | 30.07 | 14776 | 4393.71 | 0.73% | 0.00 |
| 2026-03-13 | 29.89 | 29.49 | -0.40 | -1.34% | 29.40 | 30.06 | 13111 | 3888.18 | 0.65% | 0.00 |
| 2026-03-12 | 30.48 | 29.89 | -0.38 | -1.26% | 29.65 | 30.48 | 14904 | 4455.90 | 0.74% | 0.00 |
| 2026-03-11 | 30.50 | 30.27 | -0.43 | -1.40% | 30.22 | 30.85 | 19328 | 5895.42 | 0.96% | 0.00 |
| 2026-03-10 | 30.28 | 30.70 | 0.83 | 2.78% | 30.04 | 30.94 | 26592 | 8142.72 | 1.32% | 0.00 |
| 2026-03-09 | 29.83 | 29.87 | -0.29 | -0.96% | 29.08 | 29.98 | 25147 | 7445.28 | 1.25% | 0.00 |
| 2026-03-06 | 28.76 | 30.16 | 1.40 | 4.87% | 28.53 | 30.20 | 29091 | 8633.83 | 1.45% | 7.05 |
| 2026-03-05 | 29.00 | 28.76 | 0.33 | 1.16% | 28.50 | 29.15 | 16725 | 4812.89 | 0.83% | 0.00 |
| 2026-03-04 | 28.03 | 28.43 | -0.20 | -0.70% | 28.03 | 28.91 | 20464 | 5836.49 | 1.02% | 0.00 |
| 2026-03-03 | 29.97 | 28.63 | -1.25 | -4.18% | 28.61 | 30.25 | 30212 | 8842.45 | 1.50% | 0.00 |
| 2026-03-02 | 30.28 | 29.88 | -0.75 | -2.45% | 29.75 | 30.76 | 36100 | 10863.97 | 1.79% | 0.00 |
| 2026-02-27 | 30.80 | 30.63 | 0.17 | 0.56% | 30.33 | 30.80 | 11060 | 3370.27 | 0.55% | 0.00 |
| 2026-02-26 | 30.69 | 30.46 | -0.13 | -0.42% | 30.40 | 30.73 | 12199 | 3722.43 | 0.61% | 0.00 |
| 2026-02-25 | 30.61 | 30.59 | -0.18 | -0.58% | 30.51 | 30.85 | 20889 | 6404.21 | 1.04% | 0.00 |
| 2026-02-24 | 30.35 | 30.77 | 0.57 | 1.89% | 30.21 | 30.97 | 21096 | 6487.40 | 1.05% | 0.00 |
| 2026-02-13 | 30.52 | 30.20 | -0.32 | -1.05% | 30.20 | 30.84 | 19208 | 5840.63 | 0.95% | 0.00 |
| 2026-02-12 | 30.80 | 30.52 | -0.28 | -0.91% | 30.40 | 30.94 | 22131 | 6768.44 | 1.10% | 0.00 |
| 2026-02-11 | 31.12 | 30.80 | -0.32 | -1.03% | 30.75 | 31.27 | 19658 | 6088.57 | 0.98% | 0.00 |
| 2026-02-10 | 31.03 | 31.12 | 0.09 | 0.29% | 30.81 | 31.58 | 24915 | 7775.44 | 1.24% | 0.00 |
| 2026-02-09 | 31.66 | 31.03 | -0.63 | -1.99% | 30.75 | 31.91 | 42582 | 13213.57 | 2.12% | 0.00 |
| 2026-02-06 | 30.59 | 31.66 | 1.32 | 4.35% | 30.49 | 32.27 | 52483 | 16553.09 | 2.61% | 0.00 |
| 2026-02-05 | 30.61 | 30.34 | -0.27 | -0.88% | 30.23 | 30.76 | 22915 | 6976.42 | 1.14% | 0.00 |
| 2026-02-04 | 30.80 | 30.61 | -0.61 | -1.95% | 30.31 | 31.29 | 30945 | 9479.73 | 1.54% | 0.00 |
| 2026-02-03 | 30.91 | 31.22 | 0.31 | 1.00% | 30.10 | 31.32 | 34930 | 10708.59 | 1.74% | 0.00 |
| 2026-02-02 | 31.80 | 30.91 | -1.64 | -5.04% | 30.71 | 32.57 | 50404 | 15921.63 | 2.50% | 0.00 |
| 2026-01-30 | 32.71 | 32.55 | -0.05 | -0.15% | 31.95 | 33.12 | 23661 | 7649.30 | 1.18% | 0.00 |
| 2026-01-29 | 33.56 | 32.60 | -0.87 | -2.60% | 32.56 | 33.56 | 22895 | 7525.38 | 1.14% | 0.00 |
| 2026-01-28 | 34.23 | 33.47 | -1.25 | -3.60% | 33.30 | 34.50 | 34527 | 11627.57 | 1.72% | 0.00 |
| 2026-01-27 | 35.98 | 34.72 | -0.96 | -2.69% | 33.74 | 36.10 | 56183 | 19291.88 | 2.79% | 0.00 |
| 2026-01-26 | 34.50 | 35.68 | 1.46 | 4.27% | 33.96 | 35.85 | 66123 | 23179.73 | 3.29% | 5.00 |
| 2026-01-23 | 33.60 | 34.22 | 0.58 | 1.72% | 33.52 | 34.27 | 20039 | 6826.61 | 1.00% | 0.00 |
| 2026-01-22 | 33.48 | 33.64 | -0.30 | -0.88% | 33.40 | 34.29 | 17107 | 5753.58 | 0.85% | 0.00 |
| 2026-01-21 | 33.86 | 33.94 | 0.25 | 0.74% | 33.36 | 34.10 | 17131 | 5793.57 | 0.85% | 0.00 |
| 2026-01-20 | 33.84 | 33.69 | -0.26 | -0.77% | 33.40 | 34.24 | 18827 | 6357.17 | 0.94% | 0.00 |
| 2026-01-19 | 34.80 | 33.95 | -0.73 | -2.10% | 33.67 | 34.80 | 23313 | 7928.65 | 1.16% | 0.00 |
| 2026-01-16 | 34.64 | 34.68 | 0.04 | 0.12% | 34.12 | 34.98 | 22910 | 7896.71 | 1.14% | 0.00 |
| 2026-01-15 | 35.10 | 34.64 | -0.53 | -1.51% | 34.39 | 35.24 | 22939 | 7976.89 | 1.14% | 0.00 |
| 2026-01-14 | 36.00 | 35.17 | -0.83 | -2.31% | 34.68 | 36.50 | 50120 | 17873.36 | 2.49% | 0.00 |
| 2026-01-13 | 35.24 | 36.00 | 0.76 | 2.16% | 35.24 | 36.45 | 52983 | 19031.45 | 2.63% | 0.00 |
| 2026-01-12 | 35.80 | 35.24 | -0.11 | -0.31% | 34.67 | 35.80 | 35820 | 12610.24 | 1.78% | 0.00 |
| 2026-01-09 | 34.33 | 35.35 | 1.05 | 3.06% | 34.04 | 35.42 | 42266 | 14716.73 | 2.10% | 0.00 |
| 2026-01-08 | 33.93 | 34.30 | 0.59 | 1.75% | 33.72 | 34.58 | 27194 | 9301.03 | 1.35% | 0.00 |
| 2026-01-07 | 33.85 | 33.71 | -0.02 | -0.06% | 33.42 | 34.15 | 28791 | 9731.26 | 1.43% | 0.00 |
| 2026-01-06 | 33.37 | 33.73 | 0.37 | 1.11% | 32.71 | 33.88 | 37773 | 12579.02 | 1.88% | 0.00 |
| 2026-01-05 | 31.61 | 33.36 | 1.69 | 5.34% | 31.61 | 33.38 | 53488 | 17516.21 | 2.66% | 0.00 |
| 2025-12-31 | 31.55 | 31.67 | 0.00 | 0.00% | 31.35 | 31.90 | 18645 | 5893.84 | 0.93% | 0.00 |
| 2025-12-30 | 31.68 | 31.67 | -0.10 | -0.31% | 31.46 | 31.93 | 14484 | 4596.24 | 0.72% | 0.00 |
| 2025-12-29 | 32.19 | 31.77 | -0.35 | -1.09% | 31.62 | 32.39 | 29570 | 9462.90 | 1.47% | 0.00 |
| 2025-12-26 | 32.57 | 32.12 | -0.24 | -0.74% | 31.93 | 32.57 | 19449 | 6265.13 | 0.97% | 0.00 |
| 2025-12-25 | 32.78 | 32.36 | -0.19 | -0.58% | 31.90 | 32.78 | 23998 | 7734.29 | 1.19% | 0.00 |
| 2025-12-24 | 32.42 | 32.55 | -0.20 | -0.61% | 32.31 | 32.90 | 22018 | 7177.28 | 1.09% | 0.00 |
| 2025-12-23 | 32.30 | 32.75 | 0.44 | 1.36% | 32.03 | 33.10 | 24673 | 8019.64 | 1.23% | 0.00 |
| 2025-12-22 | 32.20 | 32.31 | 0.01 | 0.03% | 32.15 | 32.49 | 12634 | 4083.75 | 0.63% | 0.00 |
| 2025-12-19 | 31.83 | 32.30 | 0.40 | 1.25% | 31.81 | 32.50 | 19117 | 6167.07 | 0.95% | 0.00 |
| 2025-12-18 | 32.31 | 31.90 | -0.18 | -0.56% | 31.85 | 32.66 | 15779 | 5084.05 | 0.78% | 0.00 |
| 2025-12-17 | 31.93 | 32.08 | 0.29 | 0.91% | 31.56 | 32.26 | 14093 | 4495.44 | 0.70% | 0.00 |
| 2025-12-16 | 32.55 | 31.79 | -0.71 | -2.18% | 31.62 | 32.55 | 16428 | 5238.16 | 0.82% | 0.00 |
| 2025-12-15 | 32.79 | 32.50 | -0.47 | -1.43% | 32.41 | 32.91 | 11276 | 3674.97 | 0.56% | 0.00 |
| 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 |
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。
