| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 47.05 | 47.56 | 0.28 | 0.59% | 46.72 | 48.85 | 34736 | 16590.50 | 2.65% | 0.00 |
| 2026-02-05 | 48.46 | 47.28 | -0.76 | -1.58% | 46.50 | 48.46 | 25117 | 11826.32 | 1.91% | 0.00 |
| 2026-02-04 | 46.48 | 48.04 | 1.84 | 3.98% | 46.03 | 48.10 | 36102 | 16963.77 | 2.75% | 0.00 |
| 2026-02-03 | 46.79 | 46.20 | -0.26 | -0.56% | 45.49 | 46.94 | 27077 | 12478.51 | 2.06% | 0.00 |
| 2026-02-02 | 46.96 | 46.46 | -0.84 | -1.78% | 46.21 | 48.59 | 27759 | 13136.18 | 2.11% | 0.00 |
| 2026-01-30 | 48.28 | 47.30 | -1.00 | -2.07% | 46.72 | 48.32 | 24231 | 11491.18 | 1.85% | 0.00 |
| 2026-01-29 | 48.99 | 48.30 | -0.20 | -0.41% | 47.78 | 49.98 | 39293 | 19172.31 | 2.99% | 0.00 |
| 2026-01-28 | 47.51 | 48.50 | 0.55 | 1.15% | 47.51 | 49.83 | 41587 | 20115.48 | 3.17% | 0.00 |
| 2026-01-27 | 49.38 | 47.95 | -1.38 | -2.80% | 47.05 | 49.45 | 55117 | 26345.51 | 4.20% | 0.00 |
| 2026-01-26 | 51.10 | 49.33 | -2.56 | -4.93% | 48.30 | 51.10 | 62220 | 30641.94 | 4.74% | 0.00 |
| 2026-01-23 | 51.00 | 51.89 | 1.54 | 3.06% | 49.50 | 52.63 | 69777 | 35938.70 | 5.31% | 0.00 |
| 2026-01-22 | 47.38 | 50.35 | 3.08 | 6.52% | 47.38 | 50.65 | 75764 | 37387.56 | 5.77% | 0.00 |
| 2026-01-21 | 46.69 | 47.27 | 0.48 | 1.03% | 46.28 | 47.85 | 20416 | 9636.65 | 1.55% | 0.00 |
| 2026-01-20 | 46.91 | 46.79 | -0.50 | -1.06% | 46.22 | 47.60 | 19343 | 9032.05 | 1.47% | 0.00 |
| 2026-01-19 | 46.64 | 47.29 | 0.80 | 1.72% | 46.22 | 47.45 | 23311 | 10952.18 | 1.78% | 0.00 |
| 2026-01-16 | 47.00 | 46.49 | -0.36 | -0.77% | 45.90 | 47.19 | 25788 | 11939.85 | 1.96% | 0.00 |
| 2026-01-15 | 47.70 | 46.85 | -0.85 | -1.78% | 46.68 | 47.74 | 26292 | 12365.79 | 2.00% | 0.00 |
| 2026-01-14 | 49.65 | 47.70 | -1.57 | -3.19% | 47.00 | 50.48 | 54841 | 26798.63 | 4.18% | 0.00 |
| 2026-01-13 | 50.19 | 49.27 | -0.43 | -0.87% | 48.80 | 50.80 | 41915 | 21002.96 | 3.19% | 0.00 |
| 2026-01-12 | 52.78 | 49.70 | -1.40 | -2.74% | 49.20 | 52.81 | 63534 | 32090.04 | 4.84% | 0.00 |
| 2026-01-09 | 50.45 | 51.10 | 1.08 | 2.16% | 49.20 | 51.37 | 51218 | 25866.66 | 3.90% | 0.00 |
| 2026-01-08 | 50.19 | 50.02 | 0.04 | 0.08% | 49.50 | 50.79 | 24283 | 12116.83 | 1.85% | 0.00 |
| 2026-01-07 | 49.10 | 49.98 | 0.98 | 2.00% | 48.81 | 50.15 | 26980 | 13372.10 | 2.05% | 5.00 |
| 2026-01-06 | 48.61 | 49.00 | 0.45 | 0.93% | 47.98 | 49.08 | 29549 | 14342.73 | 2.25% | 0.00 |
| 2026-01-05 | 47.62 | 48.55 | 0.85 | 1.78% | 47.30 | 49.20 | 27132 | 13160.91 | 2.07% | 0.00 |
| 2025-12-31 | 48.20 | 47.70 | -0.03 | -0.06% | 47.32 | 48.20 | 10463 | 4990.01 | 0.80% | 0.00 |
| 2025-12-30 | 47.61 | 47.73 | -0.18 | -0.38% | 47.10 | 48.08 | 11451 | 5456.33 | 0.87% | 0.00 |
| 2025-12-29 | 48.36 | 47.91 | -0.01 | -0.02% | 47.60 | 48.36 | 12346 | 5910.93 | 0.94% | 0.00 |
| 2025-12-26 | 49.00 | 47.92 | -1.08 | -2.20% | 47.74 | 49.15 | 18794 | 9085.62 | 1.43% | 0.00 |
| 2025-12-25 | 48.88 | 49.00 | -0.10 | -0.20% | 48.06 | 49.13 | 12515 | 6112.77 | 0.95% | 0.00 |
| 2025-12-24 | 49.05 | 49.10 | 0.01 | 0.02% | 48.45 | 49.36 | 11699 | 5704.90 | 0.89% | 0.00 |
| 2025-12-23 | 49.88 | 49.09 | -0.75 | -1.50% | 48.79 | 50.88 | 18477 | 9166.69 | 1.41% | 0.00 |
| 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 |
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。
