| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 45.61 | 44.38 | -1.15 | -2.53% | 44.38 | 46.36 | 68093 | 30859.67 | 3.38% | 0.00 |
| 2025-08-13 | 44.76 | 45.53 | 0.37 | 0.82% | 44.25 | 46.18 | 65715 | 29688.48 | 3.27% | 0.00 |
| 2025-08-12 | 48.00 | 45.16 | -3.04 | -6.31% | 44.05 | 48.20 | 107804 | 49060.46 | 5.36% | 0.00 |
| 2025-08-11 | 46.37 | 48.20 | 1.47 | 3.15% | 46.28 | 48.30 | 66974 | 31786.17 | 3.33% | 25.00 |
| 2025-08-08 | 46.11 | 46.73 | 0.25 | 0.54% | 45.60 | 47.37 | 56174 | 26228.08 | 2.79% | 10.00 |
| 2025-08-07 | 47.50 | 46.48 | -1.27 | -2.66% | 46.25 | 48.24 | 74431 | 35007.01 | 3.70% | 0.00 |
| 2025-08-06 | 48.81 | 47.75 | -1.38 | -2.81% | 47.11 | 50.00 | 94498 | 45563.21 | 4.70% | 0.00 |
| 2025-08-05 | 50.14 | 49.13 | -1.07 | -2.13% | 48.50 | 50.68 | 67019 | 33083.67 | 3.33% | 0.00 |
| 2025-08-04 | 54.17 | 50.20 | -5.22 | -9.42% | 48.68 | 55.04 | 129886 | 65545.98 | 6.45% | 0.00 |
| 2025-08-01 | 53.20 | 55.42 | 2.17 | 4.08% | 53.20 | 58.00 | 143953 | 80659.74 | 7.15% | 1.00 |
| 2025-07-31 | 45.98 | 53.25 | 6.19 | 13.15% | 43.56 | 54.10 | 192428 | 95649.72 | 9.56% | 5.82 |
| 2025-07-30 | 49.80 | 47.06 | -3.41 | -6.76% | 46.50 | 49.80 | 80103 | 38630.95 | 3.98% | 0.00 |
| 2025-07-29 | 47.55 | 50.47 | 3.04 | 6.41% | 46.21 | 51.26 | 111602 | 55061.52 | 5.55% | 24.00 |
| 2025-07-28 | 48.70 | 47.43 | -0.84 | -1.74% | 47.10 | 49.33 | 76514 | 36513.18 | 3.80% | 0.00 |
| 2025-07-25 | 49.56 | 48.27 | -1.28 | -2.58% | 47.50 | 49.60 | 54218 | 26268.46 | 2.69% | 0.00 |
| 2025-07-24 | 50.57 | 49.55 | -0.83 | -1.65% | 49.00 | 51.49 | 60628 | 30194.58 | 3.01% | 0.00 |
| 2025-07-23 | 49.00 | 50.38 | -0.75 | -1.47% | 49.00 | 52.50 | 68109 | 34582.54 | 3.38% | 0.00 |
| 2025-07-22 | 53.96 | 51.13 | -4.17 | -7.54% | 50.30 | 55.50 | 95975 | 50569.53 | 4.77% | 2.00 |
| 2025-07-21 | 53.00 | 55.30 | 1.12 | 2.07% | 50.78 | 55.52 | 103775 | 55306.13 | 5.16% | 0.00 |
| 2025-07-18 | 52.67 | 54.18 | -0.12 | -0.22% | 52.54 | 54.66 | 75029 | 40148.48 | 3.73% | 0.00 |
| 2025-07-17 | 49.80 | 54.30 | 5.00 | 10.14% | 49.80 | 55.07 | 136301 | 72224.21 | 6.77% | 0.00 |
| 2025-07-16 | 45.50 | 49.30 | 3.29 | 7.15% | 44.71 | 49.97 | 115009 | 54417.49 | 5.71% | 5.00 |
| 2025-07-15 | 46.66 | 46.01 | -0.79 | -1.69% | 44.79 | 46.89 | 62100 | 28431.84 | 3.11% | 4.00 |
| 2025-07-14 | 45.49 | 46.80 | 0.81 | 1.76% | 44.44 | 46.95 | 82116 | 37590.72 | 4.11% | 0.00 |
| 2025-07-11 | 46.50 | 45.99 | -0.93 | -1.98% | 44.71 | 47.47 | 95470 | 43948.26 | 4.78% | 0.00 |
| 2025-07-10 | 43.00 | 46.92 | 4.20 | 9.83% | 42.51 | 50.39 | 152956 | 71902.35 | 7.66% | 0.00 |
| 2025-07-09 | 41.90 | 42.72 | 0.82 | 1.96% | 40.50 | 44.66 | 93131 | 39869.29 | 4.66% | 0.00 |
| 2025-07-08 | 42.38 | 41.90 | -0.96 | -2.24% | 41.60 | 43.56 | 111332 | 47227.64 | 5.58% | 0.00 |
| 2025-07-07 | 50.12 | 42.86 | -7.09 | -14.19% | 41.45 | 50.16 | 159523 | 71632.73 | 7.99% | 19175.37 |
| 2025-07-04 | 48.85 | 49.95 | 0.95 | 1.94% | 46.50 | 50.90 | 101951 | 49653.73 | 5.11% | 2.00 |
| 2025-07-03 | 46.41 | 49.00 | 2.10 | 4.48% | 45.70 | 50.72 | 114791 | 55572.84 | 5.75% | 0.00 |
| 2025-07-02 | 44.19 | 46.90 | 2.71 | 6.13% | 44.02 | 48.45 | 161866 | 75261.48 | 8.11% | 0.00 |
| 2025-07-01 | 38.22 | 44.19 | 5.97 | 15.62% | 37.90 | 45.79 | 166015 | 69356.13 | 8.32% | 0.00 |
| 2025-06-30 | 38.40 | 38.22 | -0.18 | -0.47% | 37.82 | 38.75 | 40911 | 15605.45 | 2.05% | 5.00 |
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。
