| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 18.70 | 18.34 | -0.30 | -1.61% | 18.10 | 18.70 | 47902 | 8796.38 | 1.39% | 0.00 |
| 2025-12-19 | 18.76 | 18.64 | 0.04 | 0.22% | 18.50 | 18.90 | 32813 | 6137.39 | 0.96% | 0.00 |
| 2025-12-18 | 18.19 | 18.60 | 0.46 | 2.54% | 18.09 | 18.85 | 46928 | 8690.39 | 1.37% | 0.00 |
| 2025-12-17 | 18.11 | 18.14 | 0.01 | 0.06% | 17.92 | 18.24 | 22878 | 4132.85 | 0.67% | 0.00 |
| 2025-12-16 | 18.50 | 18.13 | -0.29 | -1.57% | 17.93 | 18.50 | 31364 | 5679.98 | 0.91% | 0.00 |
| 2025-12-15 | 18.46 | 18.42 | -0.28 | -1.50% | 18.25 | 18.73 | 27850 | 5125.85 | 0.81% | 0.00 |
| 2025-12-12 | 18.68 | 18.70 | 0.05 | 0.27% | 18.20 | 18.79 | 41002 | 7626.41 | 1.19% | 0.00 |
| 2025-12-11 | 18.91 | 18.65 | -0.22 | -1.17% | 18.53 | 19.13 | 27808 | 5199.98 | 0.81% | 0.00 |
| 2025-12-10 | 18.94 | 18.87 | 0.10 | 0.53% | 18.57 | 19.19 | 30949 | 5875.34 | 0.90% | 0.00 |
| 2025-12-09 | 19.32 | 18.77 | -0.55 | -2.85% | 18.69 | 19.37 | 56274 | 10649.47 | 1.64% | 0.00 |
| 2025-12-08 | 19.51 | 19.32 | -0.18 | -0.92% | 19.20 | 19.98 | 48121 | 9329.95 | 1.40% | 0.00 |
| 2025-12-05 | 19.29 | 19.50 | 0.41 | 2.15% | 19.04 | 19.69 | 41107 | 7963.53 | 1.20% | 0.00 |
| 2025-12-04 | 19.20 | 19.09 | -0.02 | -0.10% | 18.71 | 19.25 | 30195 | 5721.04 | 0.88% | 0.00 |
| 2025-12-03 | 19.43 | 19.11 | -0.34 | -1.75% | 18.90 | 19.69 | 28752 | 5503.99 | 0.84% | 0.00 |
| 2025-12-02 | 19.86 | 19.45 | -0.42 | -2.11% | 19.42 | 19.87 | 23787 | 4654.04 | 0.69% | 0.00 |
| 2025-12-01 | 20.12 | 19.87 | -0.37 | -1.83% | 19.81 | 20.37 | 51563 | 10270.68 | 1.50% | 0.00 |
| 2025-11-28 | 20.40 | 20.24 | -0.09 | -0.44% | 19.91 | 20.43 | 28865 | 5810.80 | 0.84% | 0.00 |
| 2025-11-27 | 20.34 | 20.33 | 0.19 | 0.94% | 19.92 | 20.61 | 32273 | 6550.38 | 0.94% | 0.00 |
| 2025-11-26 | 20.13 | 20.14 | 0.00 | 0.00% | 20.13 | 21.15 | 67800 | 13961.66 | 1.97% | 0.00 |
| 2025-11-25 | 20.00 | 20.14 | 0.14 | 0.70% | 19.93 | 20.53 | 34880 | 7058.60 | 1.02% | 0.00 |
| 2025-11-24 | 19.36 | 20.00 | 1.02 | 5.37% | 19.20 | 20.15 | 68294 | 13521.56 | 1.99% | 0.00 |
| 2025-11-21 | 20.10 | 18.98 | -1.21 | -5.99% | 18.88 | 20.10 | 52028 | 10053.24 | 1.51% | 0.00 |
| 2025-11-20 | 20.79 | 20.19 | -0.41 | -1.99% | 20.11 | 20.86 | 36135 | 7386.53 | 1.05% | 0.00 |
| 2025-11-19 | 21.61 | 20.60 | -1.14 | -5.24% | 20.26 | 21.88 | 60022 | 12497.93 | 1.75% | 0.00 |
| 2025-11-18 | 21.38 | 21.74 | 0.30 | 1.40% | 21.22 | 22.11 | 60354 | 13142.39 | 1.76% | 0.00 |
| 2025-11-17 | 21.49 | 21.44 | -0.02 | -0.09% | 21.00 | 21.53 | 24484 | 5187.87 | 0.71% | 0.00 |
| 2025-11-14 | 21.59 | 21.46 | -0.19 | -0.88% | 21.36 | 22.00 | 46826 | 10154.56 | 1.36% | 0.00 |
| 2025-11-13 | 21.01 | 21.65 | 0.60 | 2.85% | 20.87 | 22.00 | 69670 | 14946.11 | 2.03% | 0.00 |
| 2025-11-12 | 20.85 | 21.05 | 0.23 | 1.10% | 20.67 | 21.10 | 26749 | 5615.40 | 0.78% | 0.00 |
| 2025-11-11 | 21.04 | 20.82 | -0.22 | -1.05% | 20.68 | 21.04 | 16010 | 3338.02 | 0.47% | 0.00 |
| 2025-11-10 | 20.58 | 21.04 | 0.27 | 1.30% | 20.58 | 21.07 | 26595 | 5544.79 | 0.77% | 0.00 |
| 2025-11-07 | 21.07 | 20.77 | -0.30 | -1.42% | 20.67 | 21.13 | 31391 | 6533.21 | 0.91% | 0.00 |
| 2025-11-06 | 21.18 | 21.07 | -0.11 | -0.52% | 20.76 | 21.24 | 24576 | 5159.70 | 0.72% | 0.00 |
| 2025-11-05 | 21.20 | 21.18 | -0.20 | -0.94% | 20.75 | 21.34 | 27557 | 5794.29 | 0.80% | 0.00 |
| 2025-11-04 | 22.18 | 21.38 | -0.90 | -4.04% | 21.15 | 22.35 | 45640 | 9819.11 | 1.33% | 0.00 |
| 2025-11-03 | 22.08 | 22.28 | 0.43 | 1.97% | 21.61 | 22.55 | 74012 | 16406.39 | 2.15% | 0.00 |
| 2025-10-31 | 20.02 | 21.85 | 1.57 | 7.74% | 20.02 | 22.05 | 110792 | 23622.09 | 3.23% | 0.00 |
| 2025-10-30 | 20.54 | 20.28 | -0.22 | -1.07% | 20.21 | 20.74 | 22665 | 4617.87 | 0.66% | 0.00 |
| 2025-10-29 | 20.60 | 20.50 | -0.07 | -0.34% | 20.18 | 20.68 | 26813 | 5467.52 | 0.78% | 0.00 |
| 2025-10-28 | 20.69 | 20.57 | -0.06 | -0.29% | 20.49 | 20.76 | 23684 | 4883.96 | 0.69% | 0.00 |
| 2025-10-27 | 21.00 | 20.63 | -0.32 | -1.53% | 20.40 | 21.22 | 64883 | 13406.40 | 1.89% | 0.00 |
| 2025-10-24 | 21.35 | 20.95 | -0.33 | -1.55% | 20.85 | 21.35 | 32376 | 6802.35 | 0.94% | 0.00 |
| 2025-10-23 | 21.79 | 21.28 | -0.65 | -2.96% | 20.71 | 21.92 | 56759 | 11963.40 | 1.65% | 0.00 |
| 2025-10-22 | 21.61 | 21.93 | 0.28 | 1.29% | 21.61 | 22.55 | 54813 | 12156.56 | 1.60% | 0.00 |
| 2025-10-21 | 21.20 | 21.65 | 0.45 | 2.12% | 21.01 | 21.94 | 35198 | 7582.29 | 1.02% | 0.00 |
| 2025-10-20 | 21.40 | 21.20 | 0.27 | 1.29% | 20.62 | 21.50 | 31206 | 6587.63 | 0.91% | 0.00 |
| 2025-10-17 | 21.58 | 20.93 | 0.02 | 0.10% | 20.80 | 22.23 | 50941 | 10925.60 | 1.48% | 0.00 |
| 2025-10-16 | 21.00 | 20.91 | -0.18 | -0.85% | 20.74 | 21.59 | 41804 | 8839.25 | 1.22% | 0.00 |
| 2025-10-15 | 20.08 | 21.09 | 1.08 | 5.40% | 19.92 | 21.20 | 61334 | 12765.42 | 1.79% | 0.00 |
| 2025-10-14 | 21.01 | 20.01 | -0.99 | -4.71% | 19.90 | 21.50 | 54037 | 11159.78 | 1.57% | 0.00 |
| 2025-10-13 | 20.00 | 21.00 | -0.33 | -1.55% | 19.90 | 21.59 | 59264 | 12405.67 | 1.73% | 0.00 |
| 2025-10-10 | 21.68 | 21.33 | 0.00 | 0.00% | 21.17 | 22.14 | 55071 | 11904.59 | 1.60% | 0.00 |
| 2025-10-09 | 21.83 | 21.33 | -0.13 | -0.61% | 21.12 | 21.83 | 34936 | 7455.44 | 1.02% | 0.00 |
| 2025-09-30 | 21.46 | 21.46 | 0.01 | 0.05% | 21.21 | 21.87 | 51219 | 11017.44 | 1.49% | 0.00 |
| 2025-09-29 | 22.48 | 21.45 | -0.85 | -3.81% | 21.13 | 22.48 | 83246 | 17883.06 | 2.42% | 0.00 |
| 2025-09-26 | 23.60 | 22.30 | -1.46 | -6.14% | 22.22 | 23.60 | 95159 | 21464.34 | 2.77% | 0.00 |
| 2025-09-25 | 24.00 | 23.76 | -1.25 | -5.00% | 23.50 | 24.68 | 102692 | 24663.96 | 2.99% | 0.00 |
| 2025-09-24 | 25.00 | 25.01 | -0.09 | -0.36% | 24.68 | 25.96 | 59287 | 14921.46 | 1.73% | 0.00 |
| 2025-09-23 | 24.82 | 25.10 | 0.28 | 1.13% | 23.81 | 25.28 | 73314 | 18007.49 | 2.13% | 0.00 |
| 2025-09-22 | 24.80 | 24.82 | 0.26 | 1.06% | 24.30 | 25.77 | 70543 | 17595.29 | 2.05% | 0.00 |
| 2025-09-19 | 25.80 | 24.56 | -1.15 | -4.47% | 24.39 | 26.10 | 73745 | 18482.92 | 2.15% | 0.00 |
| 2025-09-18 | 24.78 | 25.71 | 1.19 | 4.85% | 24.78 | 26.68 | 183327 | 47642.70 | 5.34% | 0.00 |
| 2025-09-17 | 23.65 | 24.52 | 0.84 | 3.55% | 23.45 | 25.72 | 161633 | 39912.15 | 4.70% | 0.00 |
| 2025-09-16 | 23.00 | 23.68 | 0.75 | 3.27% | 22.87 | 23.95 | 77297 | 18134.46 | 2.25% | 0.00 |
| 2025-09-15 | 22.85 | 22.93 | 0.19 | 0.84% | 22.78 | 23.91 | 80308 | 18712.04 | 2.34% | 30.00 |
| 2025-09-12 | 22.91 | 22.74 | -0.17 | -0.74% | 22.14 | 23.66 | 99969 | 22765.50 | 2.91% | 0.00 |
| 2025-09-11 | 23.20 | 22.91 | -1.02 | -4.26% | 21.77 | 23.20 | 144840 | 32691.95 | 4.22% | 0.00 |
| 2025-09-10 | 23.28 | 23.93 | 0.56 | 2.40% | 23.26 | 24.39 | 87353 | 20948.97 | 2.54% | 0.00 |
| 2025-09-09 | 23.73 | 23.37 | -0.36 | -1.52% | 23.30 | 24.02 | 66610 | 15757.26 | 1.94% | 0.00 |
| 2025-09-08 | 24.52 | 23.73 | -0.70 | -2.87% | 23.33 | 24.58 | 99559 | 23624.34 | 2.90% | 0.00 |
| 2025-09-05 | 23.28 | 24.43 | 1.38 | 5.99% | 22.35 | 24.45 | 102801 | 24419.39 | 2.99% | 5.00 |
| 2025-09-04 | 23.93 | 23.05 | -0.62 | -2.62% | 22.84 | 24.50 | 92476 | 22030.79 | 2.69% | 0.00 |
| 2025-09-03 | 24.48 | 23.67 | -0.81 | -3.31% | 23.08 | 25.24 | 115590 | 27703.42 | 3.36% | 0.00 |
| 2025-09-02 | 24.30 | 24.48 | 0.06 | 0.25% | 24.18 | 25.75 | 130252 | 32522.00 | 3.79% | 0.00 |
| 2025-09-01 | 24.10 | 24.42 | -0.34 | -1.37% | 22.81 | 24.98 | 138983 | 33446.63 | 4.05% | 0.00 |
| 2025-08-29 | 24.07 | 24.76 | 0.67 | 2.78% | 23.76 | 25.29 | 117885 | 28983.14 | 3.43% | 0.00 |
| 2025-08-28 | 24.35 | 24.09 | -0.80 | -3.21% | 23.35 | 24.84 | 150174 | 36062.19 | 4.37% | 0.00 |
| 2025-08-27 | 26.60 | 24.89 | -2.16 | -7.99% | 24.03 | 26.65 | 232568 | 58034.18 | 6.77% | 0.00 |
| 2025-08-26 | 27.65 | 27.05 | -0.56 | -2.03% | 26.50 | 28.28 | 130820 | 35595.88 | 3.81% | 0.00 |
| 2025-08-25 | 25.70 | 27.61 | 2.26 | 8.92% | 25.58 | 28.13 | 190982 | 51485.95 | 5.56% | 0.00 |
汇宇制药(688553)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。
