| 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 | 87.01 | 90.30 | 3.63 | 4.19% | 86.17 | 90.94 | 31536 | 28019.65 | 1.19% | 0.00 |
| 2026-02-03 | 87.17 | 86.67 | 0.17 | 0.20% | 84.61 | 87.88 | 23934 | 20553.81 | 0.90% | 0.00 |
| 2026-02-02 | 87.16 | 86.50 | -1.62 | -1.84% | 85.51 | 88.77 | 36376 | 31713.59 | 1.37% | 0.00 |
| 2026-01-30 | 86.73 | 88.12 | 1.52 | 1.76% | 86.73 | 91.83 | 47157 | 42145.02 | 1.78% | 0.00 |
| 2026-01-29 | 87.65 | 86.60 | -0.75 | -0.86% | 85.58 | 87.92 | 29290 | 25427.87 | 1.11% | 0.00 |
| 2026-01-28 | 87.65 | 87.35 | 0.05 | 0.06% | 85.90 | 88.17 | 22733 | 19758.73 | 0.86% | 0.00 |
| 2026-01-27 | 86.37 | 87.30 | 0.93 | 1.08% | 84.59 | 88.40 | 27898 | 24087.47 | 1.05% | 0.00 |
| 2026-01-26 | 87.69 | 86.37 | -1.43 | -1.63% | 85.18 | 88.48 | 30929 | 26730.96 | 1.17% | 0.00 |
| 2026-01-23 | 85.88 | 87.80 | 2.30 | 2.69% | 84.80 | 87.99 | 29968 | 26044.21 | 1.13% | 0.00 |
| 2026-01-22 | 87.88 | 85.50 | -2.38 | -2.71% | 84.98 | 88.88 | 30751 | 26523.05 | 1.16% | 0.00 |
| 2026-01-21 | 88.40 | 87.88 | -1.23 | -1.38% | 87.05 | 89.39 | 35181 | 30918.63 | 1.33% | 0.00 |
| 2026-01-20 | 91.15 | 89.11 | -2.23 | -2.44% | 88.05 | 91.98 | 35658 | 31883.80 | 1.35% | 0.00 |
| 2026-01-19 | 94.22 | 91.34 | -2.75 | -2.92% | 90.90 | 94.22 | 28318 | 25944.39 | 1.07% | 0.00 |
| 2026-01-16 | 93.99 | 94.09 | 1.09 | 1.17% | 92.01 | 95.80 | 30813 | 28764.17 | 1.16% | 0.00 |
| 2026-01-15 | 93.01 | 93.00 | -1.02 | -1.08% | 92.34 | 95.89 | 28765 | 26872.29 | 1.09% | 0.00 |
| 2026-01-14 | 93.53 | 94.02 | 1.02 | 1.10% | 92.50 | 97.76 | 48317 | 45936.02 | 1.83% | 0.00 |
| 2026-01-13 | 95.90 | 93.00 | -2.37 | -2.49% | 92.50 | 97.25 | 58225 | 55252.01 | 2.20% | 0.00 |
| 2026-01-12 | 98.92 | 95.37 | -3.43 | -3.47% | 93.80 | 100.46 | 43291 | 41232.72 | 1.64% | 0.00 |
| 2026-01-09 | 98.00 | 98.80 | 1.55 | 1.59% | 95.71 | 100.37 | 41547 | 40557.51 | 1.57% | 0.00 |
| 2026-01-08 | 100.66 | 97.25 | -2.65 | -2.65% | 95.83 | 100.66 | 35089 | 34103.11 | 1.33% | 0.00 |
| 2026-01-07 | 92.87 | 99.90 | 6.52 | 6.98% | 92.87 | 99.98 | 47475 | 46439.28 | 1.79% | 0.00 |
| 2026-01-06 | 97.80 | 93.38 | -3.61 | -3.72% | 92.62 | 97.80 | 41978 | 39354.90 | 1.59% | 0.00 |
| 2026-01-05 | 99.30 | 96.99 | 4.29 | 4.63% | 88.86 | 99.80 | 55082 | 52227.49 | 2.08% | 0.00 |
| 2025-12-31 | 92.24 | 92.70 | 0.45 | 0.49% | 90.03 | 93.99 | 22502 | 20822.30 | 0.85% | 0.00 |
| 2025-12-30 | 97.64 | 92.25 | -4.75 | -4.90% | 90.90 | 97.64 | 41331 | 38307.75 | 1.56% | 0.00 |
| 2025-12-29 | 99.53 | 97.00 | -2.53 | -2.54% | 95.72 | 100.30 | 22895 | 22315.53 | 0.86% | 0.00 |
| 2025-12-26 | 99.44 | 99.53 | -0.14 | -0.14% | 98.95 | 101.77 | 15302 | 15362.33 | 0.58% | 0.00 |
| 2025-12-25 | 101.24 | 99.67 | -1.15 | -1.14% | 99.44 | 103.40 | 21223 | 21325.68 | 0.80% | 0.00 |
| 2025-12-24 | 101.87 | 100.82 | -0.04 | -0.04% | 99.85 | 102.20 | 12408 | 12510.02 | 0.47% | 0.00 |
| 2025-12-23 | 101.24 | 100.86 | -0.53 | -0.52% | 100.35 | 103.09 | 12791 | 12996.18 | 0.48% | 0.00 |
| 2025-12-22 | 100.58 | 101.39 | 0.06 | 0.06% | 100.48 | 103.20 | 13496 | 13704.82 | 0.51% | 0.00 |
| 2025-12-19 | 97.80 | 101.33 | 3.53 | 3.61% | 97.80 | 103.45 | 19329 | 19629.72 | 0.73% | 0.00 |
| 2025-12-18 | 99.11 | 97.80 | -1.39 | -1.40% | 97.50 | 99.99 | 11314 | 11141.54 | 0.43% | 0.00 |
| 2025-12-17 | 97.38 | 99.19 | 2.15 | 2.22% | 95.11 | 99.97 | 22426 | 21908.75 | 0.85% | 0.00 |
| 2025-12-16 | 99.77 | 97.04 | -2.96 | -2.96% | 96.80 | 101.51 | 25070 | 24677.52 | 0.95% | 0.00 |
| 2025-12-15 | 106.96 | 100.00 | -9.41 | -8.60% | 99.90 | 108.90 | 47579 | 48574.09 | 1.80% | 0.00 |
| 2025-12-12 | 107.70 | 109.41 | 1.05 | 0.97% | 101.22 | 109.41 | 56151 | 59011.01 | 2.12% | 0.00 |
| 2025-12-11 | 107.25 | 108.36 | 1.33 | 1.24% | 105.20 | 108.88 | 20129 | 21541.50 | 0.76% | 0.00 |
| 2025-12-10 | 108.62 | 107.03 | -0.85 | -0.79% | 106.02 | 109.66 | 13305 | 14279.35 | 0.50% | 0.00 |
| 2025-12-09 | 108.66 | 107.88 | -0.86 | -0.79% | 107.54 | 110.36 | 13068 | 14216.98 | 0.49% | 0.00 |
| 2025-12-08 | 110.10 | 108.74 | -1.60 | -1.45% | 108.30 | 113.00 | 16903 | 18670.07 | 0.64% | 0.00 |
| 2025-12-05 | 112.43 | 110.34 | -0.98 | -0.88% | 107.55 | 112.43 | 14049 | 15334.36 | 0.53% | 0.00 |
| 2025-12-04 | 107.94 | 111.32 | 4.00 | 3.73% | 107.89 | 113.62 | 22962 | 25652.51 | 0.87% | 2.00 |
| 2025-12-03 | 106.20 | 107.32 | 0.36 | 0.34% | 106.20 | 109.47 | 14922 | 16084.78 | 0.56% | 0.00 |
| 2025-12-02 | 109.14 | 106.96 | -1.85 | -1.70% | 106.16 | 109.14 | 11988 | 12889.49 | 0.45% | 0.00 |
| 2025-12-01 | 109.62 | 108.81 | -1.19 | -1.08% | 106.01 | 110.99 | 19770 | 21353.53 | 0.75% | 0.00 |
| 2025-11-28 | 109.86 | 110.00 | -0.10 | -0.09% | 108.11 | 111.00 | 14809 | 16215.70 | 0.56% | 0.00 |
| 2025-11-27 | 109.00 | 110.10 | -0.63 | -0.57% | 108.51 | 111.20 | 18866 | 20692.33 | 0.71% | 0.00 |
| 2025-11-26 | 108.70 | 110.73 | 3.10 | 2.88% | 108.44 | 113.66 | 26568 | 29589.48 | 1.00% | 0.00 |
| 2025-11-25 | 105.52 | 107.63 | 2.13 | 2.02% | 104.99 | 111.29 | 27975 | 30594.88 | 1.06% | 0.00 |
| 2025-11-24 | 102.49 | 105.50 | 4.28 | 4.23% | 101.08 | 106.88 | 27463 | 28742.02 | 1.04% | 0.00 |
| 2025-11-21 | 103.99 | 101.22 | -1.58 | -1.54% | 99.60 | 105.06 | 20529 | 20958.19 | 0.78% | 0.00 |
| 2025-11-20 | 101.10 | 102.80 | 2.12 | 2.11% | 100.22 | 103.49 | 15911 | 16229.04 | 0.60% | 0.00 |
| 2025-11-19 | 101.79 | 100.68 | -1.18 | -1.16% | 100.42 | 103.00 | 15211 | 15417.96 | 0.57% | 0.00 |
| 2025-11-18 | 100.35 | 101.86 | 0.96 | 0.95% | 100.01 | 105.00 | 26540 | 27277.56 | 1.00% | 0.00 |
| 2025-11-17 | 105.49 | 100.90 | -5.00 | -4.72% | 100.00 | 105.49 | 34155 | 34974.20 | 1.29% | 0.00 |
| 2025-11-14 | 105.60 | 105.90 | -0.10 | -0.09% | 103.66 | 107.33 | 27353 | 28939.63 | 1.03% | 0.00 |
| 2025-11-13 | 101.00 | 106.00 | 5.03 | 4.98% | 99.20 | 107.00 | 39704 | 41336.89 | 1.50% | 0.00 |
| 2025-11-12 | 98.17 | 100.97 | 3.78 | 3.89% | 96.33 | 102.82 | 40345 | 40596.36 | 1.52% | 0.00 |
| 2025-11-11 | 98.21 | 97.19 | -2.01 | -2.03% | 96.33 | 98.79 | 19992 | 19468.85 | 0.76% | 0.00 |
| 2025-11-10 | 93.58 | 99.20 | 4.23 | 4.45% | 93.58 | 99.50 | 31779 | 30727.99 | 1.20% | 0.00 |
| 2025-11-07 | 100.00 | 94.97 | -4.32 | -4.35% | 93.38 | 100.00 | 40421 | 38690.51 | 1.53% | 0.00 |
| 2025-11-06 | 102.51 | 99.29 | -2.41 | -2.37% | 97.76 | 102.51 | 36090 | 35756.03 | 1.36% | 0.00 |
| 2025-11-05 | 103.16 | 101.70 | -1.98 | -1.91% | 100.00 | 107.17 | 30205 | 31020.38 | 1.14% | 0.00 |
| 2025-11-04 | 105.47 | 103.68 | -2.32 | -2.19% | 102.63 | 107.50 | 44381 | 46135.45 | 1.68% | 0.00 |
| 2025-11-03 | 105.71 | 106.00 | 2.12 | 2.04% | 103.00 | 109.24 | 62452 | 66331.08 | 2.36% | 0.00 |
| 2025-10-31 | 89.90 | 103.88 | 14.44 | 16.14% | 89.90 | 105.48 | 93302 | 92436.70 | 3.52% | 2.58 |
| 2025-10-30 | 88.17 | 89.44 | 2.44 | 2.80% | 87.10 | 91.74 | 61525 | 55374.79 | 2.32% | 0.00 |
| 2025-10-29 | 102.56 | 87.00 | -12.97 | -12.97% | 84.91 | 102.56 | 107936 | 97223.78 | 4.08% | 0.00 |
| 2025-10-28 | 100.99 | 99.97 | -2.04 | -2.00% | 99.57 | 104.80 | 20314 | 20596.57 | 0.77% | 0.00 |
| 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 |
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。
