| 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 | 103.50 | 102.01 | 0.21 | 0.21% | 102.01 | 104.80 | 20007 | 20671.34 | 0.76% | 0.00 |
| 2025-10-24 | 100.25 | 101.80 | 1.54 | 1.54% | 99.10 | 102.28 | 18175 | 18292.58 | 0.69% | 0.00 |
| 2025-10-23 | 104.13 | 100.26 | -3.54 | -3.41% | 98.64 | 104.13 | 23391 | 23558.83 | 0.88% | 0.00 |
| 2025-10-22 | 106.66 | 103.80 | -1.38 | -1.31% | 103.01 | 109.90 | 29112 | 31154.32 | 1.10% | 0.00 |
| 2025-10-21 | 102.95 | 105.18 | 2.23 | 2.17% | 100.72 | 106.23 | 27970 | 29165.28 | 1.06% | 0.00 |
| 2025-10-20 | 103.84 | 102.95 | 1.46 | 1.44% | 99.50 | 105.40 | 24029 | 24723.95 | 0.91% | 0.00 |
| 2025-10-17 | 104.44 | 101.49 | -1.21 | -1.18% | 100.00 | 104.85 | 27862 | 28405.08 | 1.05% | 0.00 |
| 2025-10-16 | 95.08 | 102.70 | 5.78 | 5.96% | 95.08 | 103.25 | 37232 | 37717.88 | 1.41% | 0.00 |
| 2025-10-15 | 94.00 | 96.92 | 3.32 | 3.55% | 91.11 | 97.20 | 31476 | 29957.96 | 1.19% | 0.00 |
| 2025-10-14 | 102.50 | 93.60 | -7.70 | -7.60% | 93.01 | 102.78 | 56061 | 53974.64 | 2.12% | 0.00 |
| 2025-10-13 | 102.00 | 101.30 | -3.70 | -3.52% | 98.55 | 105.56 | 39143 | 39599.29 | 1.48% | 0.00 |
| 2025-10-10 | 106.89 | 105.00 | -1.61 | -1.51% | 103.89 | 108.99 | 27783 | 29397.64 | 1.05% | 0.00 |
| 2025-10-09 | 114.28 | 106.61 | -6.40 | -5.66% | 106.38 | 115.55 | 41087 | 44645.51 | 1.55% | 0.00 |
| 2025-09-30 | 107.55 | 113.01 | 4.79 | 4.43% | 107.50 | 114.65 | 33560 | 37334.46 | 1.27% | 0.00 |
| 2025-09-29 | 106.35 | 108.22 | 1.72 | 1.62% | 104.05 | 109.45 | 25254 | 27001.09 | 0.95% | 0.00 |
| 2025-09-26 | 109.78 | 106.50 | -4.12 | -3.72% | 104.88 | 109.78 | 35262 | 37483.34 | 1.33% | 0.00 |
| 2025-09-25 | 109.55 | 110.62 | 2.27 | 2.10% | 107.88 | 113.00 | 36715 | 40992.81 | 1.39% | 0.00 |
| 2025-09-24 | 104.42 | 108.35 | 3.26 | 3.10% | 104.42 | 110.76 | 47670 | 51447.71 | 1.80% | 0.00 |
| 2025-09-23 | 107.00 | 105.09 | -2.39 | -2.22% | 102.62 | 108.98 | 30709 | 32122.81 | 1.16% | 0.00 |
| 2025-09-22 | 106.00 | 107.48 | 1.98 | 1.88% | 105.66 | 108.38 | 26033 | 27855.68 | 0.98% | 0.76 |
| 2025-09-19 | 107.55 | 105.50 | -2.59 | -2.40% | 105.11 | 111.00 | 35121 | 37597.00 | 1.33% | 0.00 |
| 2025-09-18 | 105.06 | 108.09 | 2.97 | 2.83% | 105.06 | 112.30 | 52046 | 56678.48 | 1.97% | 2.00 |
| 2025-09-17 | 104.94 | 105.12 | 1.05 | 1.01% | 104.21 | 110.80 | 54050 | 57601.46 | 2.04% | 0.00 |
| 2025-09-16 | 109.80 | 104.07 | -5.91 | -5.37% | 103.00 | 110.90 | 52264 | 55002.20 | 1.97% | 0.00 |
| 2025-09-15 | 113.00 | 109.98 | -2.52 | -2.24% | 109.60 | 114.97 | 31211 | 34953.46 | 1.18% | 0.00 |
| 2025-09-12 | 113.45 | 112.50 | -0.50 | -0.44% | 111.90 | 115.35 | 29555 | 33561.25 | 1.12% | 0.00 |
| 2025-09-11 | 107.16 | 113.00 | -1.42 | -1.24% | 102.56 | 115.23 | 66383 | 72424.76 | 2.51% | 2.00 |
| 2025-09-10 | 115.04 | 114.42 | -1.93 | -1.66% | 113.90 | 118.35 | 31631 | 36589.71 | 1.19% | 0.00 |
| 2025-09-09 | 117.79 | 116.35 | -1.49 | -1.26% | 113.88 | 120.00 | 47449 | 55460.80 | 1.79% | 0.00 |
| 2025-09-08 | 118.60 | 117.84 | -3.00 | -2.48% | 113.16 | 119.89 | 84722 | 98717.55 | 3.20% | 0.00 |
| 2025-09-05 | 103.36 | 120.84 | 17.04 | 16.42% | 102.98 | 122.00 | 96654 | 109541.31 | 3.65% | 0.00 |
| 2025-09-04 | 108.65 | 103.80 | -3.14 | -2.94% | 102.04 | 110.95 | 49238 | 52241.10 | 1.86% | 0.00 |
| 2025-09-03 | 106.99 | 106.94 | -0.26 | -0.24% | 106.00 | 110.39 | 42943 | 46308.10 | 1.62% | 0.00 |
| 2025-09-02 | 106.72 | 107.20 | 1.00 | 0.94% | 105.00 | 110.70 | 56655 | 61249.12 | 2.14% | 0.00 |
| 2025-09-01 | 104.53 | 106.20 | 4.19 | 4.11% | 103.61 | 108.12 | 54061 | 57224.93 | 2.04% | 0.00 |
| 2025-08-29 | 101.21 | 102.01 | 0.81 | 0.80% | 100.00 | 104.60 | 46953 | 48068.24 | 1.77% | 0.00 |
| 2025-08-28 | 102.11 | 101.20 | -1.30 | -1.27% | 96.77 | 103.33 | 63772 | 63688.63 | 2.41% | 0.00 |
| 2025-08-27 | 108.16 | 102.50 | -6.00 | -5.53% | 102.50 | 109.65 | 54878 | 58069.04 | 2.07% | 0.00 |
| 2025-08-26 | 111.90 | 108.50 | -2.71 | -2.44% | 108.31 | 116.53 | 42708 | 47826.68 | 1.61% | 0.00 |
| 2025-08-25 | 106.10 | 111.21 | 2.11 | 1.93% | 106.01 | 113.29 | 58094 | 64307.27 | 2.19% | 0.00 |
| 2025-08-22 | 108.08 | 109.10 | 1.11 | 1.03% | 105.60 | 109.38 | 44065 | 47509.29 | 1.66% | 0.00 |
| 2025-08-21 | 105.88 | 107.99 | 2.09 | 1.97% | 105.62 | 109.28 | 37811 | 40632.62 | 1.43% | 0.00 |
| 2025-08-20 | 104.04 | 105.90 | 0.98 | 0.93% | 103.49 | 107.00 | 38469 | 40410.89 | 1.45% | 0.00 |
| 2025-08-19 | 110.72 | 104.92 | -6.08 | -5.48% | 104.50 | 113.00 | 61368 | 66109.18 | 2.32% | 0.00 |
| 2025-08-18 | 112.84 | 111.00 | -2.18 | -1.93% | 109.59 | 114.00 | 37004 | 41092.23 | 1.40% | 0.00 |
| 2025-08-15 | 112.57 | 113.18 | 0.71 | 0.63% | 109.51 | 114.28 | 34375 | 38551.55 | 1.30% | 0.00 |
| 2025-08-14 | 112.54 | 112.47 | -0.04 | -0.04% | 112.00 | 115.34 | 34023 | 38638.06 | 1.29% | 0.00 |
| 2025-08-13 | 108.79 | 112.51 | 3.72 | 3.42% | 107.50 | 114.44 | 45565 | 50973.60 | 1.72% | 0.00 |
| 2025-08-12 | 109.02 | 108.79 | -0.78 | -0.71% | 105.00 | 110.36 | 52900 | 56628.69 | 2.00% | 0.00 |
| 2025-08-11 | 106.17 | 109.57 | 3.37 | 3.17% | 105.69 | 110.82 | 37906 | 41209.46 | 1.43% | 0.00 |
| 2025-08-08 | 109.63 | 106.20 | -3.56 | -3.24% | 105.50 | 111.00 | 48347 | 51746.73 | 1.83% | 0.00 |
| 2025-08-07 | 111.61 | 109.76 | -2.00 | -1.79% | 109.49 | 114.33 | 32303 | 36075.14 | 1.22% | 0.00 |
| 2025-08-06 | 111.24 | 111.76 | -0.89 | -0.79% | 110.10 | 114.45 | 37660 | 42114.71 | 1.42% | 0.00 |
| 2025-08-05 | 109.62 | 112.65 | 3.12 | 2.85% | 109.50 | 114.95 | 49435 | 55995.10 | 1.87% | 0.00 |
| 2025-08-04 | 113.20 | 109.53 | -4.17 | -3.67% | 107.77 | 114.56 | 66683 | 73017.04 | 2.52% | 0.00 |
| 2025-08-01 | 111.70 | 113.70 | 1.87 | 1.67% | 111.00 | 116.88 | 50675 | 58014.93 | 1.91% | 0.00 |
| 2025-07-31 | 115.30 | 111.83 | -4.14 | -3.57% | 111.01 | 115.58 | 65883 | 74554.39 | 2.49% | 0.00 |
| 2025-07-30 | 116.50 | 115.97 | -0.93 | -0.80% | 114.77 | 119.55 | 45482 | 53292.50 | 1.72% | 2.00 |
| 2025-07-29 | 121.67 | 116.90 | -4.20 | -3.47% | 116.24 | 122.20 | 60453 | 71768.27 | 2.28% | 0.00 |
| 2025-07-28 | 117.05 | 121.10 | 4.62 | 3.97% | 116.76 | 122.93 | 40524 | 48718.81 | 1.53% | 0.00 |
| 2025-07-25 | 122.44 | 116.48 | -6.32 | -5.15% | 115.99 | 122.50 | 60956 | 72093.68 | 2.30% | 0.00 |
| 2025-07-24 | 126.90 | 122.80 | -4.71 | -3.69% | 122.18 | 129.50 | 35694 | 44396.94 | 1.35% | 0.00 |
| 2025-07-23 | 128.64 | 127.51 | -1.55 | -1.20% | 126.90 | 132.49 | 24207 | 31260.99 | 0.91% | 0.00 |
| 2025-07-22 | 127.50 | 129.06 | 1.56 | 1.22% | 125.36 | 133.59 | 26567 | 34568.94 | 1.00% | 0.00 |
| 2025-07-21 | 132.50 | 127.50 | -5.98 | -4.48% | 125.39 | 132.50 | 29044 | 37164.30 | 1.10% | 0.00 |
| 2025-07-18 | 133.00 | 133.48 | 0.47 | 0.35% | 129.00 | 134.17 | 20033 | 26327.58 | 0.76% | 0.00 |
| 2025-07-17 | 127.80 | 133.01 | 6.01 | 4.73% | 126.85 | 133.94 | 27826 | 36621.57 | 1.05% | 0.00 |
| 2025-07-16 | 130.00 | 127.00 | -2.70 | -2.08% | 125.70 | 130.30 | 19927 | 25437.60 | 0.75% | 0.00 |
| 2025-07-15 | 125.28 | 129.70 | 3.69 | 2.93% | 121.99 | 129.97 | 36995 | 46374.91 | 1.40% | 0.00 |
| 2025-07-14 | 119.20 | 126.01 | 5.86 | 4.88% | 116.88 | 127.50 | 36682 | 44874.29 | 1.39% | 0.00 |
| 2025-07-11 | 115.40 | 120.15 | 4.15 | 3.58% | 114.20 | 120.55 | 26642 | 31428.49 | 1.01% | 0.00 |
| 2025-07-10 | 118.00 | 116.00 | 0.67 | 0.58% | 116.00 | 121.00 | 28913 | 34231.11 | 1.09% | 0.00 |
| 2025-07-09 | 111.00 | 115.33 | 2.73 | 2.42% | 109.00 | 115.84 | 33440 | 37928.45 | 1.26% | 0.00 |
| 2025-07-08 | 114.58 | 112.60 | -2.60 | -2.26% | 112.20 | 117.98 | 34955 | 39902.11 | 1.32% | 0.00 |
| 2025-07-07 | 120.00 | 115.20 | -0.43 | -0.37% | 114.00 | 126.88 | 43616 | 52284.12 | 1.65% | 0.00 |
| 2025-07-04 | 116.00 | 115.63 | -0.42 | -0.36% | 115.00 | 120.82 | 22691 | 26492.90 | 0.86% | 0.00 |
| 2025-07-03 | 110.00 | 116.05 | 4.41 | 3.95% | 110.00 | 116.99 | 35949 | 41287.89 | 1.36% | 0.00 |
| 2025-07-02 | 116.60 | 111.64 | -4.11 | -3.55% | 110.66 | 118.99 | 30694 | 34915.79 | 1.16% | 0.00 |
| 2025-07-01 | 108.00 | 115.75 | 8.24 | 7.66% | 107.02 | 116.28 | 52576 | 59158.08 | 1.99% | 0.00 |
| 2025-06-30 | 108.25 | 107.51 | -0.39 | -0.36% | 102.47 | 109.57 | 53234 | 56180.20 | 2.01% | 0.00 |
泽璟制药(688266)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。
