| 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 | 48.57 | 49.84 | 1.51 | 3.12% | 48.13 | 50.33 | 25076 | 12406.62 | 1.91% | 0.00 |
| 2025-12-19 | 47.53 | 48.33 | 1.03 | 2.18% | 47.06 | 48.67 | 17002 | 8207.25 | 1.29% | 0.00 |
| 2025-12-18 | 47.97 | 47.30 | -0.36 | -0.76% | 47.20 | 48.18 | 13767 | 6566.53 | 1.05% | 0.00 |
| 2025-12-17 | 46.67 | 47.66 | 0.90 | 1.92% | 46.31 | 47.68 | 11325 | 5327.03 | 0.86% | 0.00 |
| 2025-12-16 | 48.36 | 46.76 | -1.57 | -3.25% | 46.20 | 48.36 | 16323 | 7674.72 | 1.24% | 0.00 |
| 2025-12-15 | 49.20 | 48.33 | -1.26 | -2.54% | 48.00 | 49.49 | 20709 | 10058.43 | 1.58% | 0.00 |
| 2025-12-12 | 48.08 | 49.59 | 1.51 | 3.14% | 47.42 | 49.67 | 29189 | 14302.95 | 2.22% | 0.00 |
| 2025-12-11 | 48.10 | 48.08 | 0.07 | 0.15% | 47.69 | 48.83 | 14303 | 6904.43 | 1.09% | 0.00 |
| 2025-12-10 | 48.04 | 48.01 | 0.22 | 0.46% | 47.31 | 48.48 | 13983 | 6720.38 | 1.06% | 0.00 |
| 2025-12-09 | 47.98 | 47.79 | -0.19 | -0.40% | 47.71 | 49.68 | 18885 | 9181.25 | 1.44% | 0.00 |
| 2025-12-08 | 47.61 | 47.98 | 0.85 | 1.80% | 47.31 | 48.30 | 14314 | 6859.62 | 1.09% | 0.00 |
| 2025-12-05 | 46.01 | 47.13 | 0.41 | 0.88% | 45.95 | 47.22 | 15178 | 7074.84 | 1.16% | 0.00 |
| 2025-12-04 | 48.48 | 46.72 | -1.28 | -2.67% | 46.51 | 48.48 | 16995 | 7983.03 | 1.29% | 0.00 |
| 2025-12-03 | 47.41 | 48.00 | 0.44 | 0.93% | 46.68 | 48.00 | 19381 | 9172.12 | 1.48% | 0.00 |
| 2025-12-02 | 48.21 | 47.56 | -0.92 | -1.90% | 47.28 | 49.88 | 16645 | 7923.70 | 1.27% | 0.00 |
| 2025-12-01 | 48.50 | 48.48 | 0.11 | 0.23% | 47.63 | 48.67 | 11490 | 5546.44 | 0.87% | 0.00 |
| 2025-11-28 | 48.06 | 48.37 | 0.30 | 0.62% | 47.24 | 48.66 | 13296 | 6405.45 | 1.01% | 0.00 |
| 2025-11-27 | 47.91 | 48.07 | 0.07 | 0.15% | 47.55 | 48.46 | 19659 | 9427.83 | 1.50% | 0.00 |
| 2025-11-26 | 47.56 | 48.00 | 0.20 | 0.42% | 47.40 | 49.46 | 27420 | 13320.23 | 2.09% | 0.00 |
| 2025-11-25 | 47.00 | 47.80 | 0.71 | 1.51% | 47.00 | 48.20 | 24249 | 11556.72 | 1.85% | 0.00 |
| 2025-11-24 | 45.41 | 47.09 | 1.70 | 3.75% | 45.41 | 47.65 | 28967 | 13484.44 | 2.21% | 0.00 |
| 2025-11-21 | 48.78 | 45.39 | -3.21 | -6.60% | 44.69 | 48.78 | 44122 | 20297.88 | 3.36% | 0.00 |
| 2025-11-20 | 49.22 | 48.60 | -0.32 | -0.65% | 48.41 | 49.42 | 7546 | 3687.02 | 0.57% | 0.00 |
| 2025-11-19 | 49.30 | 48.92 | -0.30 | -0.61% | 48.16 | 49.67 | 13792 | 6740.94 | 1.05% | 0.00 |
| 2025-11-18 | 50.68 | 49.22 | -1.78 | -3.49% | 49.05 | 50.76 | 17267 | 8555.10 | 1.31% | 0.00 |
| 2025-11-17 | 51.64 | 51.00 | -0.95 | -1.83% | 50.80 | 52.28 | 16415 | 8409.44 | 1.25% | 0.00 |
| 2025-11-14 | 52.06 | 51.95 | -0.35 | -0.67% | 51.88 | 53.09 | 30708 | 16119.32 | 2.34% | 0.00 |
| 2025-11-13 | 50.14 | 52.30 | 2.27 | 4.54% | 49.65 | 52.30 | 37860 | 19354.82 | 2.88% | 0.00 |
| 2025-11-12 | 48.87 | 50.03 | 1.21 | 2.48% | 48.64 | 50.61 | 26332 | 13067.37 | 2.01% | 0.00 |
| 2025-11-11 | 49.17 | 48.82 | -0.43 | -0.87% | 48.46 | 49.32 | 18326 | 8927.69 | 1.40% | 0.00 |
| 2025-11-10 | 48.00 | 49.25 | 1.07 | 2.22% | 48.00 | 49.54 | 23840 | 11665.66 | 1.82% | 0.00 |
| 2025-11-07 | 48.46 | 48.18 | -0.51 | -1.05% | 48.18 | 49.30 | 24036 | 11722.88 | 1.83% | 0.00 |
| 2025-11-06 | 49.84 | 48.69 | -1.22 | -2.44% | 48.21 | 50.67 | 43366 | 21343.85 | 3.30% | 0.00 |
| 2025-11-05 | 49.70 | 49.91 | 0.02 | 0.04% | 49.30 | 51.08 | 22283 | 11150.82 | 1.70% | 0.00 |
| 2025-11-04 | 51.04 | 49.89 | -1.86 | -3.59% | 49.72 | 51.75 | 22449 | 11354.46 | 1.71% | 0.00 |
| 2025-11-03 | 52.08 | 51.75 | -0.33 | -0.63% | 50.32 | 52.50 | 40269 | 20630.55 | 3.07% | 0.00 |
| 2025-10-31 | 50.50 | 52.08 | 2.59 | 5.23% | 50.21 | 53.88 | 88396 | 45991.63 | 6.73% | 0.00 |
| 2025-10-30 | 50.30 | 49.49 | -0.60 | -1.20% | 49.06 | 50.33 | 20546 | 10160.70 | 1.56% | 0.00 |
| 2025-10-29 | 50.30 | 50.09 | -0.17 | -0.34% | 49.41 | 50.79 | 14614 | 7329.21 | 1.11% | 0.00 |
| 2025-10-28 | 49.55 | 50.26 | 0.86 | 1.74% | 48.80 | 50.30 | 27758 | 13744.28 | 2.11% | 0.00 |
| 2025-10-27 | 50.68 | 49.40 | -0.99 | -1.96% | 48.73 | 50.68 | 34753 | 17215.10 | 2.65% | 0.00 |
| 2025-10-24 | 52.29 | 50.39 | -1.81 | -3.47% | 49.71 | 52.76 | 36797 | 18678.38 | 2.80% | 0.00 |
| 2025-10-23 | 52.02 | 52.20 | 1.41 | 2.78% | 50.55 | 53.00 | 30734 | 15834.24 | 2.34% | 0.00 |
| 2025-10-22 | 51.89 | 50.79 | -1.46 | -2.79% | 50.30 | 52.80 | 23610 | 12049.99 | 1.80% | 0.00 |
| 2025-10-21 | 52.00 | 52.25 | 0.60 | 1.16% | 49.60 | 52.45 | 32320 | 16445.79 | 2.46% | 0.00 |
| 2025-10-20 | 51.69 | 51.65 | 0.17 | 0.33% | 51.00 | 52.91 | 26232 | 13604.82 | 2.00% | 0.00 |
| 2025-10-17 | 55.76 | 51.48 | -3.44 | -6.26% | 50.00 | 55.76 | 57145 | 29908.57 | 4.35% | 0.00 |
| 2025-10-16 | 60.01 | 54.92 | -5.58 | -9.22% | 53.10 | 60.51 | 125305 | 71186.47 | 9.54% | 0.00 |
| 2025-10-15 | 58.16 | 60.50 | 2.03 | 3.47% | 58.16 | 61.52 | 64450 | 38981.52 | 4.91% | 0.00 |
| 2025-10-14 | 60.60 | 58.47 | -2.22 | -3.66% | 58.25 | 61.49 | 40258 | 24061.63 | 3.07% | 0.00 |
| 2025-10-13 | 55.55 | 60.69 | 3.41 | 5.95% | 54.70 | 63.28 | 82415 | 48538.33 | 6.28% | 0.00 |
| 2025-10-10 | 56.64 | 57.28 | 0.31 | 0.54% | 55.60 | 58.76 | 26720 | 15234.21 | 2.03% | 0.00 |
| 2025-10-09 | 58.00 | 56.97 | -0.21 | -0.37% | 55.47 | 58.48 | 28049 | 15883.40 | 2.14% | 0.00 |
| 2025-09-30 | 56.68 | 57.18 | 0.62 | 1.10% | 55.68 | 57.57 | 20583 | 11655.28 | 1.57% | 0.00 |
| 2025-09-29 | 56.41 | 56.56 | -0.10 | -0.18% | 54.20 | 57.25 | 26928 | 15000.91 | 2.05% | 0.00 |
| 2025-09-26 | 56.66 | 56.66 | 0.06 | 0.11% | 55.59 | 57.39 | 18556 | 10484.02 | 1.41% | 0.00 |
| 2025-09-25 | 57.70 | 56.60 | -1.25 | -2.16% | 56.60 | 58.61 | 29001 | 16672.25 | 2.21% | 0.00 |
| 2025-09-24 | 56.71 | 57.85 | 0.97 | 1.71% | 56.06 | 58.25 | 28482 | 16399.43 | 2.17% | 0.00 |
| 2025-09-23 | 58.38 | 56.88 | -1.60 | -2.74% | 55.44 | 59.48 | 42695 | 24308.44 | 3.25% | 0.00 |
| 2025-09-22 | 58.33 | 58.48 | -0.44 | -0.75% | 57.40 | 60.27 | 34033 | 19997.51 | 2.59% | 0.00 |
| 2025-09-19 | 59.20 | 58.92 | 0.20 | 0.34% | 58.19 | 59.73 | 35236 | 20871.54 | 2.68% | 0.00 |
| 2025-09-18 | 58.30 | 58.72 | 0.80 | 1.38% | 57.80 | 60.92 | 57111 | 33683.91 | 4.35% | 0.00 |
| 2025-09-17 | 63.50 | 57.92 | -5.88 | -9.22% | 57.73 | 64.44 | 101324 | 60569.49 | 7.72% | 0.00 |
| 2025-09-16 | 65.23 | 63.80 | -1.78 | -2.71% | 62.27 | 65.48 | 50013 | 31868.05 | 3.81% | 0.00 |
| 2025-09-15 | 62.57 | 65.58 | 1.87 | 2.94% | 60.84 | 66.88 | 76441 | 48737.43 | 5.82% | 5.00 |
| 2025-09-12 | 58.11 | 63.71 | 5.60 | 9.64% | 57.68 | 65.56 | 97682 | 60339.62 | 7.44% | 0.00 |
| 2025-09-11 | 54.98 | 58.11 | 1.98 | 3.53% | 52.20 | 58.84 | 61487 | 34103.16 | 4.68% | 0.00 |
| 2025-09-10 | 54.75 | 56.13 | 0.79 | 1.43% | 53.22 | 56.99 | 37334 | 20915.88 | 2.84% | 0.00 |
| 2025-09-09 | 59.11 | 55.34 | -3.77 | -6.38% | 52.08 | 60.80 | 98029 | 54847.67 | 7.46% | 0.00 |
| 2025-09-08 | 58.60 | 59.11 | 1.23 | 2.13% | 58.30 | 61.49 | 54080 | 32301.79 | 4.12% | 0.00 |
| 2025-09-05 | 57.16 | 57.88 | 0.77 | 1.35% | 55.93 | 58.25 | 55101 | 31446.03 | 4.20% | 0.00 |
| 2025-09-04 | 57.97 | 57.11 | -0.94 | -1.62% | 55.56 | 58.99 | 56104 | 32033.71 | 4.27% | 0.00 |
| 2025-09-03 | 56.00 | 58.05 | 1.32 | 2.33% | 56.00 | 59.27 | 70107 | 40834.45 | 5.34% | 0.00 |
| 2025-09-02 | 52.68 | 56.73 | 2.99 | 5.56% | 52.68 | 57.57 | 92244 | 51725.47 | 7.02% | 0.00 |
| 2025-09-01 | 51.32 | 53.74 | 2.39 | 4.65% | 50.40 | 54.65 | 77205 | 41028.20 | 5.88% | 0.00 |
| 2025-08-29 | 49.01 | 51.35 | 2.29 | 4.67% | 48.65 | 55.55 | 76120 | 39643.99 | 5.80% | 0.00 |
| 2025-08-28 | 50.10 | 49.06 | -1.14 | -2.27% | 47.50 | 50.36 | 57875 | 28358.99 | 4.41% | 0.00 |
| 2025-08-27 | 51.00 | 50.20 | -0.80 | -1.57% | 49.23 | 51.50 | 47032 | 23722.47 | 3.58% | 0.00 |
| 2025-08-26 | 50.38 | 51.00 | 0.59 | 1.17% | 49.60 | 51.60 | 42465 | 21469.37 | 3.23% | 0.00 |
| 2025-08-25 | 50.02 | 50.41 | 0.08 | 0.16% | 49.80 | 52.30 | 42375 | 21623.64 | 3.23% | 0.00 |
华纳药厂(688799)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。
