| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 10.55 | 10.46 | -0.28 | -2.61% | 10.29 | 10.60 | 41722 | 4360.20 | 0.92% | 0.00 |
| 2025-10-10 | 10.71 | 10.74 | 0.02 | 0.19% | 10.63 | 10.79 | 29668 | 3175.72 | 0.65% | 0.00 |
| 2025-10-09 | 10.89 | 10.72 | -0.20 | -1.83% | 10.70 | 10.97 | 56780 | 6120.95 | 1.25% | 0.00 |
| 2025-09-30 | 10.77 | 10.92 | 0.16 | 1.49% | 10.70 | 10.92 | 28738 | 3110.81 | 0.63% | 30.00 |
| 2025-09-29 | 10.65 | 10.76 | 0.10 | 0.94% | 10.48 | 10.78 | 27906 | 2972.44 | 0.62% | 0.00 |
| 2025-09-26 | 10.64 | 10.66 | -0.09 | -0.84% | 10.54 | 10.74 | 25973 | 2763.03 | 0.57% | 0.00 |
| 2025-09-25 | 10.83 | 10.75 | -0.04 | -0.37% | 10.68 | 10.92 | 34217 | 3693.51 | 0.75% | 0.00 |
| 2025-09-24 | 10.58 | 10.79 | 0.19 | 1.79% | 10.51 | 10.82 | 33356 | 3578.84 | 0.74% | 0.00 |
| 2025-09-23 | 10.75 | 10.60 | -0.18 | -1.67% | 10.32 | 10.89 | 35973 | 3784.87 | 0.79% | 0.00 |
| 2025-09-22 | 10.86 | 10.78 | -0.03 | -0.28% | 10.69 | 10.97 | 23765 | 2561.22 | 0.52% | 0.00 |
| 2025-09-19 | 10.92 | 10.81 | -0.13 | -1.19% | 10.71 | 11.06 | 40151 | 4345.85 | 0.89% | 0.00 |
| 2025-09-18 | 11.15 | 10.94 | -0.22 | -1.97% | 10.82 | 11.23 | 48490 | 5367.76 | 1.07% | 0.00 |
| 2025-09-17 | 11.10 | 11.16 | 0.01 | 0.09% | 11.07 | 11.32 | 39713 | 4443.70 | 0.88% | 0.00 |
| 2025-09-16 | 11.07 | 11.15 | 0.06 | 0.54% | 11.00 | 11.18 | 35675 | 3958.06 | 0.79% | 10.00 |
| 2025-09-15 | 11.16 | 11.09 | -0.09 | -0.81% | 11.02 | 11.18 | 37176 | 4127.54 | 0.82% | 0.00 |
| 2025-09-12 | 10.96 | 11.18 | 0.22 | 2.01% | 10.89 | 11.26 | 51214 | 5666.74 | 1.13% | 0.00 |
| 2025-09-11 | 10.81 | 10.96 | 0.09 | 0.83% | 10.54 | 11.00 | 47919 | 5200.52 | 1.06% | 0.00 |
| 2025-09-10 | 10.89 | 10.87 | -0.11 | -1.00% | 10.85 | 11.07 | 33189 | 3626.05 | 0.73% | 4.04 |
| 2025-09-09 | 11.15 | 10.98 | -0.20 | -1.79% | 10.86 | 11.21 | 39983 | 4403.27 | 0.88% | 0.00 |
| 2025-09-08 | 11.04 | 11.18 | 0.14 | 1.27% | 10.93 | 11.18 | 41345 | 4575.55 | 0.91% | 0.00 |
| 2025-09-05 | 10.94 | 11.04 | 0.06 | 0.55% | 10.81 | 11.07 | 41644 | 4565.47 | 0.92% | 0.00 |
| 2025-09-04 | 11.16 | 10.98 | -0.11 | -0.99% | 10.77 | 11.20 | 53598 | 5910.56 | 1.18% | 0.00 |
| 2025-09-03 | 11.36 | 11.09 | -0.23 | -2.03% | 11.04 | 11.52 | 53434 | 6007.66 | 1.18% | 0.00 |
| 2025-09-02 | 11.63 | 11.32 | -0.38 | -3.25% | 11.17 | 11.70 | 46516 | 5287.50 | 1.03% | 0.00 |
| 2025-09-01 | 11.50 | 11.70 | 0.20 | 1.74% | 11.42 | 11.73 | 55508 | 6442.15 | 1.22% | 0.00 |
| 2025-08-29 | 11.42 | 11.50 | 0.04 | 0.35% | 11.37 | 11.54 | 39940 | 4573.05 | 0.88% | 0.00 |
| 2025-08-28 | 11.58 | 11.46 | -0.10 | -0.87% | 11.06 | 11.67 | 70993 | 8045.48 | 1.57% | 0.00 |
| 2025-08-27 | 11.88 | 11.56 | -0.27 | -2.28% | 11.55 | 11.96 | 74956 | 8822.76 | 1.65% | 0.00 |
| 2025-08-26 | 12.16 | 11.83 | -0.33 | -2.71% | 11.81 | 12.22 | 65348 | 7827.94 | 1.44% | 0.00 |
| 2025-08-25 | 12.18 | 12.16 | -0.05 | -0.41% | 11.99 | 12.42 | 81109 | 9871.69 | 1.79% | 0.00 |
| 2025-08-22 | 12.15 | 12.21 | 0.13 | 1.08% | 12.03 | 12.47 | 62183 | 7584.85 | 4.37% | 0.00 |
| 2025-08-21 | 12.30 | 12.08 | -0.16 | -1.31% | 11.98 | 12.38 | 53238 | 6464.12 | 3.74% | 18.08 |
| 2025-08-20 | 12.39 | 12.24 | -0.16 | -1.29% | 12.03 | 12.55 | 59105 | 7242.93 | 4.15% | 0.00 |
| 2025-08-19 | 12.67 | 12.40 | -0.29 | -2.29% | 12.35 | 13.15 | 90675 | 11569.53 | 6.37% | 0.00 |
| 2025-08-18 | 12.34 | 12.69 | 0.34 | 2.75% | 12.34 | 12.78 | 110392 | 13836.45 | 7.76% | 0.00 |
| 2025-08-15 | 11.88 | 12.35 | 0.46 | 3.87% | 11.76 | 12.45 | 69786 | 8447.77 | 4.90% | 5.00 |
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。
