| 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 | 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 |
| 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 |
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。
