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