| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.91 | 12.95 | 0.00 | 0.00% | 12.89 | 13.05 | 70813 | 9181.43 | 0.84% |
| 2025-10-23 | 13.01 | 12.95 | -0.07 | -0.54% | 12.75 | 13.04 | 94373 | 12139.74 | 1.12% |
| 2025-10-22 | 13.09 | 13.02 | -0.08 | -0.61% | 12.99 | 13.23 | 91131 | 11898.76 | 1.08% |
| 2025-10-21 | 13.11 | 13.10 | -0.01 | -0.08% | 13.01 | 13.22 | 120542 | 15808.62 | 1.43% |
| 2025-10-20 | 13.84 | 13.11 | -0.61 | -4.45% | 12.96 | 13.88 | 271182 | 35815.83 | 3.22% |
| 2025-10-17 | 14.08 | 13.72 | -0.26 | -1.86% | 13.60 | 14.09 | 122223 | 16853.68 | 1.45% |
| 2025-10-16 | 14.00 | 13.98 | -0.02 | -0.14% | 13.88 | 14.16 | 103953 | 14579.38 | 1.24% |
| 2025-10-15 | 13.68 | 14.00 | 0.31 | 2.26% | 13.64 | 14.02 | 121093 | 16842.11 | 1.44% |
| 2025-10-14 | 13.90 | 13.69 | -0.16 | -1.16% | 13.62 | 13.97 | 106818 | 14754.37 | 1.27% |
| 2025-10-13 | 13.64 | 13.85 | -0.22 | -1.56% | 13.57 | 13.93 | 130811 | 18040.84 | 1.55% |
| 2025-10-10 | 13.94 | 14.07 | 0.14 | 1.01% | 13.89 | 14.23 | 127648 | 17977.52 | 1.52% |
| 2025-10-09 | 13.89 | 13.93 | 0.06 | 0.43% | 13.74 | 14.05 | 115770 | 16074.58 | 1.38% |
| 2025-09-30 | 13.89 | 13.87 | 0.02 | 0.14% | 13.75 | 13.96 | 111440 | 15440.86 | 1.32% |
| 2025-09-29 | 13.75 | 13.85 | 0.10 | 0.73% | 13.56 | 13.89 | 108649 | 14941.30 | 1.29% |
| 2025-09-26 | 13.93 | 13.75 | -0.32 | -2.27% | 13.71 | 13.99 | 117165 | 16182.57 | 1.39% |
| 2025-09-25 | 14.15 | 14.07 | -0.03 | -0.21% | 14.01 | 14.23 | 113273 | 15993.43 | 1.35% |
| 2025-09-24 | 13.90 | 14.10 | 0.16 | 1.15% | 13.70 | 14.13 | 116434 | 16353.25 | 1.38% |
| 2025-09-23 | 14.11 | 13.94 | -0.25 | -1.76% | 13.65 | 14.14 | 187203 | 25903.99 | 2.22% |
| 2025-09-22 | 14.26 | 14.19 | -0.04 | -0.28% | 14.08 | 14.44 | 157576 | 22395.17 | 1.87% |
| 2025-09-19 | 14.53 | 14.23 | -0.29 | -2.00% | 14.20 | 14.64 | 172546 | 24733.99 | 2.05% |
| 2025-09-18 | 14.54 | 14.52 | 0.02 | 0.14% | 14.41 | 14.82 | 193916 | 28349.76 | 2.30% |
| 2025-09-17 | 14.66 | 14.50 | -0.16 | -1.09% | 14.48 | 14.69 | 123765 | 17985.78 | 1.47% |
| 2025-09-16 | 14.59 | 14.66 | 0.04 | 0.27% | 14.39 | 14.69 | 193627 | 28160.49 | 2.30% |
| 2025-09-15 | 14.78 | 14.62 | -0.16 | -1.08% | 14.60 | 14.91 | 158124 | 23249.71 | 1.88% |
| 2025-09-12 | 14.86 | 14.78 | 0.04 | 0.27% | 14.48 | 15.04 | 291059 | 42969.24 | 3.46% |
| 2025-09-11 | 14.72 | 14.74 | -0.16 | -1.07% | 14.10 | 14.76 | 290486 | 42143.02 | 3.45% |
| 2025-09-10 | 14.90 | 14.90 | -0.20 | -1.32% | 14.77 | 15.25 | 162381 | 24276.54 | 1.93% |
| 2025-09-09 | 15.65 | 15.10 | -0.60 | -3.82% | 15.03 | 15.85 | 222224 | 34106.15 | 2.64% |
| 2025-09-08 | 15.59 | 15.70 | 0.12 | 0.77% | 15.46 | 15.96 | 180378 | 28337.85 | 2.14% |
| 2025-09-05 | 15.05 | 15.58 | 0.59 | 3.94% | 14.90 | 15.59 | 211499 | 32380.79 | 2.51% |
| 2025-09-04 | 15.66 | 14.99 | -0.67 | -4.28% | 14.80 | 15.73 | 243334 | 37052.48 | 2.89% |
| 2025-09-03 | 15.76 | 15.66 | -0.12 | -0.76% | 15.55 | 15.98 | 191852 | 30260.14 | 2.28% |
| 2025-09-02 | 16.14 | 15.78 | -0.36 | -2.23% | 15.49 | 16.15 | 260435 | 41101.34 | 3.09% |
| 2025-09-01 | 15.38 | 16.14 | 0.81 | 5.28% | 15.25 | 16.28 | 386152 | 61178.57 | 4.59% |
| 2025-08-29 | 15.25 | 15.33 | 0.20 | 1.32% | 15.14 | 15.58 | 230230 | 35419.08 | 2.74% |
| 2025-08-28 | 15.25 | 15.13 | -0.09 | -0.59% | 14.63 | 15.38 | 271092 | 40658.68 | 3.22% |
| 2025-08-27 | 15.98 | 15.22 | -0.76 | -4.76% | 15.19 | 16.00 | 378741 | 59067.55 | 4.50% |
| 2025-08-26 | 16.13 | 15.98 | -0.31 | -1.90% | 15.93 | 16.21 | 244621 | 39277.18 | 2.91% |
| 2025-08-25 | 16.24 | 16.29 | 0.23 | 1.43% | 15.95 | 16.53 | 328691 | 53355.52 | 3.91% |
| 2025-08-22 | 15.82 | 16.06 | 0.33 | 2.10% | 15.67 | 16.25 | 353921 | 56479.96 | 4.21% |
| 2025-08-21 | 16.08 | 15.73 | -0.36 | -2.24% | 15.70 | 16.15 | 276704 | 43889.12 | 3.29% |
| 2025-08-20 | 15.74 | 16.09 | 0.35 | 2.22% | 15.73 | 16.66 | 501843 | 81635.48 | 5.96% |
| 2025-08-19 | 16.01 | 15.74 | -0.26 | -1.63% | 15.70 | 16.27 | 269975 | 42947.12 | 3.21% |
| 2025-08-18 | 15.96 | 16.00 | 0.10 | 0.63% | 15.84 | 16.34 | 356199 | 57067.67 | 4.23% |
| 2025-08-15 | 15.76 | 15.90 | 0.60 | 3.92% | 15.46 | 16.15 | 498606 | 79129.53 | 5.93% |
| 2025-08-14 | 15.50 | 15.30 | -0.20 | -1.29% | 15.27 | 15.65 | 221162 | 34185.31 | 2.63% |
| 2025-08-13 | 14.93 | 15.50 | 0.59 | 3.96% | 14.82 | 15.65 | 393184 | 60013.76 | 4.67% |
| 2025-08-12 | 15.16 | 14.91 | -0.25 | -1.65% | 14.82 | 15.28 | 199980 | 29900.30 | 2.38% |
| 2025-08-11 | 14.62 | 15.16 | 0.47 | 3.20% | 14.62 | 15.23 | 252208 | 37812.32 | 3.00% |
| 2025-08-08 | 14.87 | 14.69 | -0.25 | -1.67% | 14.60 | 14.95 | 202626 | 29893.04 | 2.41% |
| 2025-08-07 | 15.03 | 14.94 | -0.15 | -0.99% | 14.79 | 15.39 | 288722 | 43384.45 | 3.43% |
| 2025-08-06 | 15.14 | 15.09 | 0.01 | 0.07% | 15.00 | 15.59 | 301885 | 45914.48 | 3.59% |
| 2025-08-05 | 15.25 | 15.08 | -0.08 | -0.53% | 14.92 | 15.52 | 240676 | 36450.43 | 2.86% |
| 2025-08-04 | 14.89 | 15.16 | 0.16 | 1.07% | 14.50 | 15.33 | 344055 | 51474.01 | 4.09% |
| 2025-08-01 | 14.67 | 15.00 | 0.30 | 2.04% | 14.67 | 15.65 | 494667 | 75594.66 | 5.88% |
| 2025-07-31 | 15.15 | 14.70 | -0.27 | -1.80% | 14.61 | 15.42 | 376697 | 56321.14 | 4.48% |
| 2025-07-30 | 14.69 | 14.97 | 0.23 | 1.56% | 14.69 | 15.56 | 503381 | 75950.73 | 5.98% |
| 2025-07-29 | 14.50 | 14.74 | 0.18 | 1.24% | 14.35 | 14.98 | 307186 | 45049.60 | 3.65% |
| 2025-07-28 | 13.88 | 14.56 | 0.66 | 4.75% | 13.88 | 14.78 | 377582 | 54408.17 | 4.49% |
| 2025-07-25 | 14.20 | 13.90 | -0.27 | -1.91% | 13.85 | 14.23 | 200202 | 28035.70 | 2.38% |
| 2025-07-24 | 13.98 | 14.17 | 0.08 | 0.57% | 13.98 | 14.48 | 218205 | 30892.76 | 2.59% |
| 2025-07-23 | 14.14 | 14.09 | -0.12 | -0.84% | 14.00 | 14.45 | 249263 | 35397.84 | 2.96% |
| 2025-07-22 | 14.40 | 14.21 | -0.20 | -1.39% | 14.17 | 14.58 | 205006 | 29423.56 | 2.44% |
| 2025-07-21 | 14.55 | 14.41 | -0.21 | -1.44% | 14.29 | 14.59 | 163976 | 23635.34 | 1.95% |
| 2025-07-18 | 14.86 | 14.62 | 0.01 | 0.07% | 14.34 | 14.87 | 201568 | 29290.74 | 2.40% |
| 2025-07-17 | 14.40 | 14.61 | 0.19 | 1.32% | 14.38 | 14.76 | 211771 | 30897.13 | 2.52% |
| 2025-07-16 | 14.43 | 14.42 | -0.08 | -0.55% | 14.19 | 14.55 | 168310 | 24205.93 | 2.00% |
| 2025-07-15 | 14.64 | 14.50 | -0.18 | -1.23% | 14.36 | 14.75 | 205534 | 29809.60 | 2.44% |
| 2025-07-14 | 14.15 | 14.68 | 0.50 | 3.53% | 14.01 | 14.75 | 276620 | 40066.12 | 3.29% |
| 2025-07-11 | 14.32 | 14.18 | -0.18 | -1.25% | 14.14 | 14.52 | 223882 | 31983.72 | 2.66% |
| 2025-07-10 | 14.09 | 14.36 | 0.32 | 2.28% | 13.97 | 14.46 | 255450 | 36477.43 | 3.04% |
| 2025-07-09 | 14.18 | 14.04 | -0.29 | -2.02% | 13.94 | 14.28 | 442064 | 62400.66 | 5.25% |
| 2025-07-08 | 13.74 | 14.33 | 0.59 | 4.29% | 13.74 | 15.11 | 663040 | 97703.85 | 7.88% |
| 2025-07-07 | 13.95 | 13.74 | -0.21 | -1.51% | 13.69 | 14.12 | 155528 | 21558.04 | 1.85% |
| 2025-07-04 | 14.08 | 13.95 | -0.16 | -1.13% | 13.86 | 14.20 | 227178 | 31789.18 | 2.70% |
| 2025-07-03 | 13.72 | 14.11 | 0.39 | 2.84% | 13.57 | 14.17 | 294103 | 41132.84 | 3.50% |
| 2025-07-02 | 13.68 | 13.72 | -0.02 | -0.15% | 13.59 | 13.89 | 215852 | 29619.88 | 2.57% |
| 2025-07-01 | 13.03 | 13.74 | 0.75 | 5.77% | 13.00 | 13.83 | 397186 | 53641.84 | 4.72% |
| 2025-06-30 | 12.85 | 12.99 | 0.13 | 1.01% | 12.52 | 13.02 | 182791 | 23380.57 | 2.17% |
| 2025-06-27 | 12.99 | 12.86 | -0.10 | -0.77% | 12.80 | 13.13 | 163300 | 21175.04 | 1.94% |
亿帆医药(002019)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。
