| 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 | 10.38 | 10.37 | -0.01 | -0.10% | 10.20 | 10.45 | 24020 | 2488.13 | 0.53% | 0.00 |
| 2026-02-03 | 10.25 | 10.38 | 0.24 | 2.37% | 10.17 | 10.39 | 23336 | 2402.44 | 0.51% | 0.00 |
| 2026-02-02 | 10.25 | 10.14 | -0.13 | -1.27% | 10.14 | 10.48 | 41417 | 4256.90 | 0.91% | 0.00 |
| 2026-01-30 | 10.25 | 10.27 | -0.10 | -0.96% | 10.18 | 10.41 | 29240 | 3009.77 | 0.64% | 0.00 |
| 2026-01-29 | 10.55 | 10.37 | -0.13 | -1.24% | 10.30 | 10.56 | 33131 | 3450.28 | 0.73% | 0.00 |
| 2026-01-28 | 10.73 | 10.50 | -0.23 | -2.14% | 10.47 | 10.73 | 32710 | 3452.00 | 0.72% | 0.00 |
| 2026-01-27 | 10.84 | 10.73 | -0.04 | -0.37% | 10.41 | 10.84 | 52724 | 5602.16 | 1.16% | 0.00 |
| 2026-01-26 | 10.68 | 10.77 | 0.10 | 0.94% | 10.63 | 10.89 | 61616 | 6619.64 | 1.36% | 0.00 |
| 2026-01-23 | 10.61 | 10.67 | 0.06 | 0.57% | 10.56 | 10.67 | 31592 | 3358.38 | 0.70% | 0.00 |
| 2026-01-22 | 10.63 | 10.61 | 0.03 | 0.28% | 10.56 | 10.67 | 21270 | 2256.91 | 0.47% | 0.00 |
| 2026-01-21 | 10.50 | 10.58 | 0.03 | 0.28% | 10.48 | 10.61 | 24838 | 2626.40 | 0.55% | 0.00 |
| 2026-01-20 | 10.59 | 10.55 | -0.03 | -0.28% | 10.50 | 10.64 | 29487 | 3113.18 | 0.65% | 0.00 |
| 2026-01-19 | 10.46 | 10.58 | 0.07 | 0.67% | 10.46 | 10.62 | 30487 | 3221.70 | 0.67% | 0.00 |
| 2026-01-16 | 10.54 | 10.51 | -0.09 | -0.85% | 10.40 | 10.63 | 34133 | 3584.34 | 0.75% | 0.00 |
| 2026-01-15 | 10.70 | 10.60 | -0.13 | -1.21% | 10.51 | 10.77 | 39798 | 4225.18 | 0.88% | 0.00 |
| 2026-01-14 | 10.59 | 10.73 | 0.04 | 0.37% | 10.45 | 10.84 | 98411 | 10519.24 | 2.17% | 0.00 |
| 2026-01-13 | 10.31 | 10.69 | 0.38 | 3.69% | 10.28 | 10.71 | 90451 | 9559.91 | 2.00% | 0.00 |
| 2026-01-12 | 10.29 | 10.31 | 0.02 | 0.19% | 10.18 | 10.35 | 35925 | 3697.88 | 0.79% | 0.00 |
| 2026-01-09 | 10.08 | 10.29 | 0.17 | 1.68% | 10.08 | 10.31 | 32631 | 3327.69 | 0.72% | 0.00 |
| 2026-01-08 | 10.05 | 10.12 | 0.06 | 0.60% | 10.00 | 10.18 | 31160 | 3149.18 | 0.69% | 0.00 |
| 2026-01-07 | 9.99 | 10.06 | 0.05 | 0.50% | 9.99 | 10.12 | 27891 | 2806.96 | 0.62% | 0.00 |
| 2026-01-06 | 10.05 | 10.01 | -0.01 | -0.10% | 9.96 | 10.06 | 32004 | 3201.24 | 0.71% | 0.00 |
| 2026-01-05 | 9.72 | 10.02 | 0.32 | 3.30% | 9.70 | 10.04 | 35262 | 3500.25 | 0.78% | 0.00 |
| 2025-12-31 | 9.72 | 9.70 | -0.02 | -0.21% | 9.66 | 9.74 | 17134 | 1660.61 | 0.38% | 0.00 |
| 2025-12-30 | 9.77 | 9.72 | -0.07 | -0.72% | 9.72 | 9.81 | 16070 | 1568.06 | 0.35% | 0.00 |
| 2025-12-29 | 9.88 | 9.79 | -0.10 | -1.01% | 9.72 | 9.89 | 22784 | 2234.25 | 0.50% | 0.00 |
| 2025-12-26 | 10.15 | 9.89 | -0.13 | -1.30% | 9.85 | 10.18 | 30754 | 3072.68 | 0.68% | 0.00 |
| 2025-12-25 | 10.00 | 10.02 | 0.02 | 0.20% | 9.95 | 10.03 | 24309 | 2430.78 | 0.54% | 0.00 |
| 2025-12-24 | 9.98 | 10.00 | 0.02 | 0.20% | 9.94 | 10.03 | 16416 | 1639.11 | 0.36% | 0.00 |
| 2025-12-23 | 9.95 | 9.98 | 0.01 | 0.10% | 9.92 | 10.03 | 15982 | 1592.25 | 0.35% | 0.00 |
| 2025-12-22 | 10.03 | 9.97 | -0.03 | -0.30% | 9.96 | 10.05 | 13280 | 1326.71 | 0.29% | 0.00 |
| 2025-12-19 | 9.93 | 10.00 | 0.11 | 1.11% | 9.85 | 10.02 | 15006 | 1496.16 | 0.33% | 0.00 |
| 2025-12-18 | 9.72 | 9.89 | 0.16 | 1.64% | 9.67 | 9.91 | 19463 | 1915.19 | 0.43% | 0.00 |
| 2025-12-17 | 9.77 | 9.73 | -0.07 | -0.71% | 9.58 | 9.84 | 28094 | 2726.58 | 0.62% | 0.00 |
| 2025-12-16 | 9.94 | 9.80 | -0.18 | -1.80% | 9.79 | 10.00 | 19725 | 1943.33 | 0.44% | 0.00 |
| 2025-12-15 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.04 | 15865 | 1582.03 | 0.35% | 0.00 |
| 2025-12-12 | 10.12 | 10.00 | -0.05 | -0.50% | 9.98 | 10.12 | 18533 | 1858.94 | 0.41% | 0.00 |
| 2025-12-11 | 10.15 | 10.05 | -0.11 | -1.08% | 10.02 | 10.17 | 20502 | 2071.59 | 0.45% | 0.00 |
| 2025-12-10 | 10.18 | 10.16 | -0.05 | -0.49% | 10.05 | 10.21 | 25615 | 2589.30 | 0.57% | 0.00 |
| 2025-12-09 | 10.33 | 10.21 | -0.16 | -1.54% | 10.18 | 10.41 | 21768 | 2241.00 | 0.48% | 0.00 |
| 2025-12-08 | 10.36 | 10.37 | 0.04 | 0.39% | 10.30 | 10.40 | 17814 | 1844.61 | 0.39% | 0.00 |
| 2025-12-05 | 10.21 | 10.33 | 0.09 | 0.88% | 10.16 | 10.35 | 17393 | 1786.39 | 0.38% | 0.00 |
| 2025-12-04 | 10.20 | 10.24 | -0.02 | -0.19% | 10.12 | 10.30 | 17194 | 1759.12 | 0.38% | 0.00 |
| 2025-12-03 | 10.36 | 10.26 | -0.08 | -0.77% | 10.21 | 10.39 | 20441 | 2100.67 | 0.45% | 0.00 |
| 2025-12-02 | 10.48 | 10.34 | -0.16 | -1.52% | 10.28 | 10.49 | 21694 | 2250.98 | 0.48% | 0.00 |
| 2025-12-01 | 10.55 | 10.50 | 0.00 | 0.00% | 10.43 | 10.57 | 27440 | 2874.47 | 0.61% | 0.00 |
| 2025-11-28 | 10.58 | 10.50 | -0.04 | -0.38% | 10.41 | 10.59 | 20968 | 2199.79 | 0.46% | 0.00 |
| 2025-11-27 | 10.53 | 10.54 | 0.04 | 0.38% | 10.39 | 10.59 | 27350 | 2871.84 | 0.60% | 0.00 |
| 2025-11-26 | 10.42 | 10.50 | 0.02 | 0.19% | 10.42 | 10.85 | 48840 | 5200.03 | 1.08% | 0.00 |
| 2025-11-25 | 10.28 | 10.48 | 0.26 | 2.54% | 10.23 | 10.50 | 30475 | 3177.10 | 0.67% | 0.00 |
| 2025-11-24 | 10.12 | 10.22 | 0.11 | 1.09% | 10.12 | 10.30 | 16075 | 1643.42 | 0.35% | 0.00 |
| 2025-11-21 | 10.44 | 10.11 | -0.36 | -3.44% | 10.10 | 10.50 | 37113 | 3806.90 | 0.82% | 0.00 |
| 2025-11-20 | 10.69 | 10.47 | -0.16 | -1.51% | 10.45 | 10.80 | 32167 | 3391.68 | 0.71% | 0.00 |
| 2025-11-19 | 10.97 | 10.63 | -0.33 | -3.01% | 10.62 | 10.99 | 45292 | 4870.97 | 1.00% | 0.00 |
| 2025-11-18 | 11.08 | 10.96 | -0.13 | -1.17% | 10.92 | 11.15 | 31503 | 3464.51 | 0.69% | 0.00 |
| 2025-11-17 | 11.26 | 11.09 | -0.19 | -1.68% | 11.00 | 11.35 | 48037 | 5326.45 | 1.06% | 0.00 |
| 2025-11-14 | 11.00 | 11.28 | 0.23 | 2.08% | 10.99 | 11.46 | 70195 | 7906.63 | 1.55% | 0.00 |
| 2025-11-13 | 10.97 | 11.05 | 0.08 | 0.73% | 10.87 | 11.08 | 38040 | 4185.59 | 0.84% | 0.00 |
| 2025-11-12 | 11.00 | 10.97 | 0.01 | 0.09% | 10.87 | 11.03 | 40643 | 4451.89 | 0.90% | 0.00 |
| 2025-11-11 | 10.76 | 10.96 | 0.16 | 1.48% | 10.75 | 11.00 | 46849 | 5111.99 | 1.03% | 0.00 |
| 2025-11-10 | 10.72 | 10.80 | 0.07 | 0.65% | 10.71 | 10.83 | 30318 | 3267.17 | 0.67% | 0.00 |
| 2025-11-07 | 10.79 | 10.73 | -0.04 | -0.37% | 10.70 | 10.82 | 27015 | 2906.00 | 0.60% | 0.00 |
| 2025-11-06 | 10.83 | 10.77 | -0.08 | -0.74% | 10.72 | 10.83 | 31434 | 3384.05 | 0.69% | 0.00 |
| 2025-11-05 | 10.78 | 10.85 | -0.01 | -0.09% | 10.73 | 10.95 | 34902 | 3777.08 | 0.77% | 0.00 |
| 2025-11-04 | 10.89 | 10.86 | -0.13 | -1.18% | 10.80 | 11.04 | 34977 | 3795.32 | 0.77% | 0.00 |
| 2025-11-03 | 11.11 | 10.99 | 0.01 | 0.09% | 10.90 | 11.15 | 40315 | 4428.33 | 0.89% | 0.00 |
| 2025-10-31 | 10.73 | 10.98 | 0.19 | 1.76% | 10.63 | 11.02 | 62960 | 6837.05 | 1.39% | 0.00 |
| 2025-10-30 | 10.82 | 10.79 | -0.01 | -0.09% | 10.64 | 11.00 | 64169 | 6928.39 | 1.42% | 0.00 |
| 2025-10-29 | 10.75 | 10.80 | 0.10 | 0.93% | 10.62 | 10.88 | 38680 | 4152.48 | 0.85% | 0.00 |
| 2025-10-28 | 10.76 | 10.70 | -0.02 | -0.19% | 10.70 | 10.81 | 25440 | 2731.48 | 0.56% | 0.00 |
| 2025-10-27 | 10.71 | 10.72 | 0.06 | 0.56% | 10.66 | 10.77 | 28868 | 3095.87 | 0.64% | 0.00 |
| 2025-10-24 | 10.81 | 10.66 | -0.15 | -1.39% | 10.65 | 10.86 | 32264 | 3456.70 | 0.71% | 0.00 |
| 2025-10-23 | 10.88 | 10.81 | -0.06 | -0.55% | 10.66 | 11.01 | 45805 | 4942.59 | 1.01% | 0.00 |
| 2025-10-22 | 10.73 | 10.87 | 0.09 | 0.83% | 10.66 | 11.00 | 47265 | 5136.92 | 1.04% | 0.00 |
| 2025-10-21 | 10.54 | 10.78 | 0.30 | 2.86% | 10.50 | 10.78 | 29119 | 3107.74 | 0.64% | 0.00 |
| 2025-10-20 | 10.51 | 10.50 | 0.03 | 0.29% | 10.45 | 10.61 | 19794 | 2078.73 | 0.44% | 0.00 |
| 2025-10-17 | 10.68 | 10.47 | -0.19 | -1.78% | 10.45 | 10.75 | 26355 | 2793.37 | 0.58% | 0.00 |
| 2025-10-16 | 10.80 | 10.66 | -0.09 | -0.84% | 10.61 | 10.83 | 25895 | 2778.54 | 0.57% | 0.00 |
| 2025-10-15 | 10.42 | 10.75 | 0.39 | 3.76% | 10.36 | 10.78 | 38989 | 4139.24 | 0.86% | 0.00 |
| 2025-10-14 | 10.49 | 10.36 | -0.10 | -0.96% | 10.35 | 10.59 | 32648 | 3414.57 | 0.72% | 0.00 |
宣泰医药(688247)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。
