| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 47.90 | 49.06 | 1.70 | 3.59% | 46.37 | 50.45 | 63185 | 31215.58 | 4.81% | 0.00 |
| 2026-03-25 | 47.00 | 47.36 | 2.58 | 5.76% | 47.00 | 48.46 | 61581 | 29367.55 | 4.69% | 0.00 |
| 2026-03-24 | 44.14 | 44.78 | 0.79 | 1.80% | 43.70 | 45.34 | 22468 | 9995.42 | 1.71% | 0.00 |
| 2026-03-23 | 43.50 | 43.99 | 0.18 | 0.41% | 43.11 | 45.47 | 33522 | 14853.79 | 2.55% | 0.00 |
| 2026-03-20 | 44.15 | 43.81 | -0.34 | -0.77% | 43.78 | 45.28 | 17261 | 7688.96 | 1.31% | 0.00 |
| 2026-03-19 | 45.75 | 44.15 | -1.55 | -3.39% | 43.81 | 45.75 | 18262 | 8120.03 | 1.39% | 0.00 |
| 2026-03-18 | 44.80 | 45.70 | 1.48 | 3.35% | 43.91 | 45.75 | 20692 | 9262.47 | 1.58% | 0.00 |
| 2026-03-17 | 43.45 | 44.22 | 0.65 | 1.49% | 43.31 | 44.98 | 22965 | 10206.99 | 1.75% | 0.00 |
| 2026-03-16 | 43.69 | 43.57 | 0.17 | 0.39% | 43.12 | 44.30 | 10050 | 4381.09 | 0.77% | 0.00 |
| 2026-03-13 | 44.00 | 43.40 | -0.71 | -1.61% | 43.30 | 44.36 | 10072 | 4409.34 | 0.77% | 0.00 |
| 2026-03-12 | 45.02 | 44.11 | -0.25 | -0.56% | 43.70 | 45.02 | 12510 | 5536.10 | 0.95% | 0.00 |
| 2026-03-11 | 44.73 | 44.36 | -0.37 | -0.83% | 44.09 | 44.94 | 16392 | 7278.53 | 1.25% | 0.00 |
| 2026-03-10 | 43.50 | 44.73 | 1.16 | 2.66% | 43.50 | 45.25 | 31090 | 13915.35 | 2.37% | 0.00 |
| 2026-03-09 | 42.25 | 43.57 | -0.39 | -0.89% | 42.25 | 43.94 | 17325 | 7521.38 | 1.32% | 0.00 |
| 2026-03-06 | 41.96 | 43.96 | 2.00 | 4.77% | 41.78 | 44.00 | 28208 | 12264.96 | 2.15% | 0.00 |
| 2026-03-05 | 41.68 | 41.96 | 0.48 | 1.16% | 41.68 | 42.28 | 12629 | 5300.92 | 0.96% | 0.00 |
| 2026-03-04 | 41.00 | 41.48 | 0.18 | 0.44% | 40.51 | 42.18 | 15097 | 6267.20 | 1.15% | 0.00 |
| 2026-03-03 | 42.86 | 41.30 | -1.56 | -3.64% | 41.12 | 43.20 | 22625 | 9519.25 | 1.72% | 0.00 |
| 2026-03-02 | 43.80 | 42.86 | -1.50 | -3.38% | 42.02 | 44.23 | 29517 | 12697.79 | 2.25% | 0.00 |
| 2026-02-27 | 44.20 | 44.36 | 0.19 | 0.43% | 44.00 | 44.50 | 14397 | 6368.84 | 1.10% | 0.00 |
| 2026-02-26 | 44.72 | 44.17 | -0.34 | -0.76% | 44.06 | 44.80 | 17844 | 7896.49 | 1.36% | 0.00 |
| 2026-02-25 | 44.30 | 44.51 | 0.07 | 0.16% | 44.24 | 44.80 | 17810 | 7929.19 | 1.36% | 0.00 |
| 2026-02-24 | 45.68 | 44.44 | -0.89 | -1.96% | 44.10 | 45.68 | 40291 | 17922.15 | 3.07% | 0.00 |
| 2026-02-13 | 46.60 | 45.33 | -1.17 | -2.52% | 45.20 | 46.88 | 28498 | 13094.11 | 2.17% | 0.00 |
| 2026-02-12 | 46.76 | 46.50 | -0.30 | -0.64% | 46.30 | 47.25 | 18551 | 8667.79 | 1.41% | 0.00 |
| 2026-02-11 | 46.85 | 46.80 | -0.15 | -0.32% | 46.64 | 47.47 | 15045 | 7065.96 | 1.15% | 0.00 |
| 2026-02-10 | 47.08 | 46.95 | -0.08 | -0.17% | 46.67 | 47.50 | 22155 | 10416.34 | 1.69% | 0.00 |
| 2026-02-09 | 48.05 | 47.03 | -0.53 | -1.11% | 46.71 | 48.23 | 29627 | 13956.79 | 2.26% | 0.00 |
| 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 |
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。
