| 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 | 12.39 | 12.38 | 0.01 | 0.08% | 12.25 | 12.44 | 62049 | 7655.50 | 1.42% | 0.00 |
| 2026-02-03 | 12.24 | 12.37 | 0.17 | 1.39% | 12.11 | 12.48 | 95114 | 11699.30 | 2.18% | 0.00 |
| 2026-02-02 | 12.61 | 12.20 | -0.52 | -4.09% | 12.18 | 12.75 | 129375 | 16071.20 | 2.97% | 0.00 |
| 2026-01-30 | 13.15 | 12.72 | -0.43 | -3.27% | 12.48 | 13.35 | 187645 | 24066.90 | 4.31% | 0.00 |
| 2026-01-29 | 14.20 | 13.15 | -1.13 | -7.91% | 13.12 | 14.30 | 275214 | 37434.17 | 6.32% | 0.00 |
| 2026-01-28 | 14.62 | 14.28 | -0.28 | -1.92% | 14.25 | 14.65 | 106210 | 15246.58 | 2.44% | 0.00 |
| 2026-01-27 | 14.04 | 14.56 | 0.60 | 4.30% | 13.87 | 14.83 | 173576 | 25064.07 | 3.98% | 0.00 |
| 2026-01-26 | 14.11 | 13.96 | -0.25 | -1.76% | 13.88 | 14.38 | 124484 | 17534.06 | 2.86% | 0.00 |
| 2026-01-23 | 13.70 | 14.21 | 0.51 | 3.72% | 13.55 | 14.32 | 133836 | 18668.70 | 3.07% | 0.00 |
| 2026-01-22 | 13.40 | 13.70 | 0.27 | 2.01% | 13.40 | 14.54 | 226475 | 31605.33 | 5.20% | 0.00 |
| 2026-01-21 | 13.37 | 13.43 | 0.03 | 0.22% | 13.25 | 13.65 | 107461 | 14474.36 | 2.47% | 0.00 |
| 2026-01-20 | 13.28 | 13.40 | 0.18 | 1.36% | 13.07 | 13.50 | 90769 | 12030.03 | 2.08% | 0.00 |
| 2026-01-19 | 13.39 | 13.22 | -0.17 | -1.27% | 12.95 | 13.39 | 125486 | 16470.69 | 2.88% | 0.00 |
| 2026-01-16 | 13.03 | 13.39 | 0.23 | 1.75% | 13.03 | 13.54 | 188564 | 25092.64 | 4.33% | 0.00 |
| 2026-01-15 | 12.22 | 13.16 | 0.94 | 7.69% | 12.11 | 13.57 | 264727 | 34489.21 | 6.08% | 0.00 |
| 2026-01-14 | 12.38 | 12.22 | -0.15 | -1.21% | 11.95 | 12.48 | 155392 | 19038.81 | 3.57% | 0.00 |
| 2026-01-13 | 12.67 | 12.37 | -0.23 | -1.83% | 12.36 | 12.77 | 140857 | 17636.52 | 3.23% | 0.00 |
| 2026-01-12 | 11.94 | 12.60 | 0.61 | 5.09% | 11.83 | 12.66 | 199019 | 24522.44 | 4.57% | 0.00 |
| 2026-01-09 | 12.00 | 11.99 | 0.21 | 1.78% | 11.75 | 12.24 | 147426 | 17623.29 | 3.38% | 0.00 |
| 2026-01-08 | 11.60 | 11.78 | 0.18 | 1.55% | 11.52 | 11.91 | 120645 | 14184.79 | 2.77% | 0.00 |
| 2026-01-07 | 11.79 | 11.60 | -0.15 | -1.28% | 11.58 | 11.79 | 84477 | 9854.90 | 1.94% | 0.00 |
| 2026-01-06 | 11.73 | 11.75 | 0.02 | 0.17% | 11.60 | 11.96 | 102599 | 12041.30 | 2.35% | 0.00 |
| 2026-01-05 | 11.56 | 11.73 | 0.22 | 1.91% | 11.45 | 11.81 | 109354 | 12751.70 | 2.51% | 5.00 |
| 2025-12-31 | 11.43 | 11.51 | 0.09 | 0.79% | 11.35 | 11.69 | 58966 | 6792.96 | 1.35% | 0.00 |
| 2025-12-30 | 11.52 | 11.42 | -0.15 | -1.30% | 11.40 | 11.67 | 75410 | 8691.57 | 1.73% | 0.00 |
| 2025-12-29 | 11.10 | 11.57 | 0.51 | 4.61% | 11.02 | 11.82 | 159790 | 18342.86 | 3.67% | 0.00 |
| 2025-12-26 | 11.20 | 11.06 | -0.10 | -0.90% | 10.93 | 11.20 | 61505 | 6793.53 | 1.41% | 0.00 |
| 2025-12-25 | 11.04 | 11.16 | 0.15 | 1.36% | 10.86 | 11.16 | 78167 | 8609.39 | 1.79% | 0.00 |
| 2025-12-24 | 11.06 | 11.01 | -0.03 | -0.27% | 10.98 | 11.10 | 55220 | 6089.21 | 1.27% | 0.00 |
| 2025-12-23 | 11.20 | 11.04 | -0.17 | -1.52% | 11.00 | 11.28 | 80165 | 8891.79 | 1.84% | 0.00 |
| 2025-12-22 | 11.58 | 11.21 | -0.15 | -1.32% | 11.20 | 11.62 | 113899 | 12978.65 | 2.61% | 0.00 |
| 2025-12-19 | 10.51 | 11.36 | 0.81 | 7.68% | 10.51 | 11.82 | 260070 | 29485.90 | 5.97% | 0.00 |
| 2025-12-18 | 10.47 | 10.55 | 0.20 | 1.93% | 10.35 | 10.76 | 120310 | 12733.24 | 2.76% | 0.00 |
| 2025-12-17 | 10.07 | 10.35 | 0.54 | 5.50% | 9.99 | 10.42 | 138631 | 14185.69 | 3.18% | 0.00 |
| 2025-12-16 | 9.91 | 9.81 | -0.07 | -0.71% | 9.70 | 10.03 | 47569 | 4672.01 | 1.09% | 0.00 |
| 2025-12-15 | 10.13 | 9.88 | -0.26 | -2.56% | 9.87 | 10.13 | 60748 | 6072.46 | 1.39% | 0.00 |
| 2025-12-12 | 10.03 | 10.14 | 0.12 | 1.20% | 9.96 | 10.15 | 49356 | 4968.22 | 1.13% | 0.00 |
| 2025-12-11 | 10.18 | 10.02 | -0.11 | -1.09% | 10.01 | 10.22 | 38374 | 3858.62 | 0.88% | 0.00 |
| 2025-12-10 | 10.05 | 10.13 | 0.11 | 1.10% | 9.88 | 10.30 | 72096 | 7296.12 | 1.65% | 0.00 |
| 2025-12-09 | 10.20 | 10.02 | -0.18 | -1.76% | 10.01 | 10.26 | 49728 | 5032.76 | 1.14% | 0.00 |
| 2025-12-08 | 10.25 | 10.20 | 0.04 | 0.39% | 10.10 | 10.30 | 46034 | 4687.36 | 1.06% | 0.00 |
| 2025-12-05 | 10.15 | 10.16 | -0.07 | -0.68% | 10.04 | 10.34 | 75312 | 7652.36 | 1.73% | 0.00 |
| 2025-12-04 | 9.91 | 10.23 | 0.45 | 4.60% | 9.91 | 10.73 | 182738 | 18985.59 | 4.19% | 0.00 |
| 2025-12-03 | 10.03 | 9.78 | -0.24 | -2.40% | 9.78 | 10.07 | 48321 | 4776.21 | 1.11% | 0.00 |
| 2025-12-02 | 9.97 | 10.02 | 0.07 | 0.70% | 9.90 | 10.24 | 68030 | 6818.58 | 1.56% | 0.00 |
| 2025-12-01 | 10.17 | 9.95 | -0.23 | -2.26% | 9.94 | 10.17 | 63966 | 6408.00 | 1.47% | 0.00 |
| 2025-11-28 | 10.17 | 10.18 | 0.01 | 0.10% | 10.07 | 10.21 | 30488 | 3091.63 | 0.70% | 0.00 |
| 2025-11-27 | 10.27 | 10.17 | -0.08 | -0.78% | 10.15 | 10.30 | 37654 | 3845.40 | 0.86% | 0.00 |
| 2025-11-26 | 10.27 | 10.25 | -0.05 | -0.49% | 10.22 | 10.45 | 56752 | 5866.48 | 1.30% | 0.00 |
| 2025-11-25 | 9.82 | 10.30 | 0.50 | 5.10% | 9.82 | 10.42 | 103988 | 10647.98 | 2.39% | 0.00 |
| 2025-11-24 | 9.50 | 9.80 | 0.30 | 3.16% | 9.50 | 9.85 | 53605 | 5187.23 | 1.23% | 0.00 |
| 2025-11-21 | 9.93 | 9.50 | -0.50 | -5.00% | 9.50 | 10.01 | 75317 | 7307.34 | 1.73% | 0.00 |
| 2025-11-20 | 10.02 | 10.00 | 0.06 | 0.60% | 9.90 | 10.06 | 48081 | 4796.63 | 1.10% | 0.00 |
| 2025-11-19 | 10.25 | 9.94 | -0.34 | -3.31% | 9.85 | 10.33 | 78145 | 7822.57 | 1.79% | 0.00 |
| 2025-11-18 | 10.17 | 10.28 | 0.11 | 1.08% | 10.17 | 10.43 | 78202 | 8045.71 | 1.79% | 0.00 |
| 2025-11-17 | 10.20 | 10.17 | 0.01 | 0.10% | 10.08 | 10.26 | 51989 | 5290.60 | 1.19% | 0.00 |
| 2025-11-14 | 10.05 | 10.16 | 0.07 | 0.69% | 10.02 | 10.33 | 69017 | 7041.91 | 1.58% | 0.00 |
| 2025-11-13 | 9.85 | 10.09 | 0.27 | 2.75% | 9.79 | 10.13 | 80157 | 7992.26 | 1.84% | 0.00 |
| 2025-11-12 | 9.90 | 9.82 | -0.03 | -0.30% | 9.82 | 9.95 | 39982 | 3951.18 | 0.92% | 0.00 |
| 2025-11-11 | 9.88 | 9.85 | 0.00 | 0.00% | 9.81 | 9.90 | 27760 | 2733.44 | 0.64% | 0.00 |
| 2025-11-10 | 9.74 | 9.85 | 0.11 | 1.13% | 9.73 | 9.91 | 51367 | 5049.32 | 1.18% | 0.00 |
| 2025-11-07 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.89 | 44223 | 4328.70 | 1.02% | 0.00 |
| 2025-11-06 | 9.97 | 9.81 | -0.16 | -1.60% | 9.78 | 9.97 | 52539 | 5165.67 | 1.21% | 0.00 |
| 2025-11-05 | 9.96 | 9.97 | -0.02 | -0.20% | 9.87 | 10.03 | 43609 | 4339.91 | 1.00% | 0.00 |
| 2025-11-04 | 10.29 | 9.99 | -0.26 | -2.54% | 9.97 | 10.29 | 53073 | 5337.27 | 1.22% | 0.00 |
| 2025-11-03 | 10.31 | 10.25 | -0.04 | -0.39% | 10.06 | 10.36 | 66893 | 6827.43 | 1.54% | 0.00 |
| 2025-10-31 | 9.96 | 10.29 | 0.37 | 3.73% | 9.94 | 10.38 | 99343 | 10139.47 | 2.28% | 0.00 |
| 2025-10-30 | 9.88 | 9.92 | 0.04 | 0.40% | 9.71 | 10.09 | 71277 | 7063.10 | 1.64% | 0.00 |
| 2025-10-29 | 9.88 | 9.88 | 0.04 | 0.41% | 9.76 | 9.93 | 44857 | 4413.36 | 1.03% | 0.00 |
| 2025-10-28 | 9.92 | 9.84 | -0.10 | -1.01% | 9.84 | 9.97 | 38021 | 3764.01 | 0.87% | 0.00 |
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611.83 | 1.07% | 0.00 |
| 2025-10-24 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.94 | 39829 | 3923.50 | 0.91% | 0.00 |
| 2025-10-23 | 9.91 | 9.86 | -0.07 | -0.70% | 9.68 | 9.98 | 62563 | 6123.67 | 1.44% | 0.00 |
| 2025-10-22 | 9.99 | 9.93 | -0.08 | -0.80% | 9.92 | 10.12 | 39561 | 3948.38 | 0.91% | 0.00 |
| 2025-10-21 | 10.00 | 10.01 | 0.01 | 0.10% | 9.90 | 10.04 | 42943 | 4285.16 | 0.99% | 0.00 |
| 2025-10-20 | 9.94 | 10.00 | 0.06 | 0.60% | 9.91 | 10.10 | 35591 | 3554.09 | 0.82% | 0.00 |
| 2025-10-17 | 10.22 | 9.94 | -0.12 | -1.19% | 9.92 | 10.38 | 62480 | 6326.28 | 1.43% | 0.00 |
| 2025-10-16 | 10.06 | 10.06 | -0.06 | -0.59% | 10.04 | 10.27 | 50487 | 5119.18 | 1.16% | 0.00 |
| 2025-10-15 | 9.90 | 10.12 | 0.21 | 2.12% | 9.85 | 10.16 | 53944 | 5423.54 | 1.24% | 0.00 |
| 2025-10-14 | 10.11 | 9.91 | -0.16 | -1.59% | 9.88 | 10.21 | 66224 | 6642.96 | 1.52% | 0.00 |
亚虹医药(688176)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。
