| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.93 | 11.98 | 0.15 | 1.27% | 11.83 | 12.01 | 87613 | 10466.79 | 1.04% |
| 2026-02-02 | 12.09 | 11.83 | -0.33 | -2.71% | 11.81 | 12.23 | 111442 | 13408.01 | 1.32% |
| 2026-01-30 | 12.33 | 12.16 | -0.17 | -1.38% | 12.08 | 12.44 | 103311 | 12624.01 | 1.23% |
| 2026-01-29 | 12.36 | 12.33 | -0.07 | -0.56% | 12.23 | 12.49 | 109057 | 13453.63 | 1.30% |
| 2026-01-28 | 12.67 | 12.40 | -0.23 | -1.82% | 12.36 | 12.72 | 125128 | 15614.24 | 1.49% |
| 2026-01-27 | 12.85 | 12.63 | -0.22 | -1.71% | 12.45 | 12.91 | 168350 | 21201.08 | 2.00% |
| 2026-01-26 | 12.84 | 12.85 | 0.03 | 0.23% | 12.56 | 12.95 | 186141 | 23779.20 | 2.21% |
| 2026-01-23 | 12.64 | 12.82 | 0.19 | 1.50% | 12.60 | 12.87 | 123897 | 15836.34 | 1.47% |
| 2026-01-22 | 12.66 | 12.63 | -0.03 | -0.24% | 12.58 | 12.74 | 99521 | 12581.91 | 1.18% |
| 2026-01-21 | 12.81 | 12.66 | -0.21 | -1.63% | 12.60 | 12.87 | 111970 | 14250.21 | 1.33% |
| 2026-01-20 | 12.81 | 12.87 | 0.06 | 0.47% | 12.74 | 12.96 | 114532 | 14698.34 | 1.36% |
| 2026-01-19 | 12.60 | 12.81 | 0.26 | 2.07% | 12.52 | 13.03 | 169350 | 21760.78 | 2.01% |
| 2026-01-16 | 12.69 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 114144 | 14357.61 | 1.36% |
| 2026-01-15 | 12.65 | 12.68 | -0.03 | -0.24% | 12.58 | 12.78 | 98933 | 12541.76 | 1.18% |
| 2026-01-14 | 12.81 | 12.71 | -0.16 | -1.24% | 12.58 | 13.00 | 212560 | 27260.49 | 2.53% |
| 2026-01-13 | 13.07 | 12.87 | -0.15 | -1.15% | 12.83 | 13.28 | 225612 | 29429.73 | 2.68% |
| 2026-01-12 | 12.90 | 13.02 | 0.14 | 1.09% | 12.78 | 13.07 | 184550 | 23835.86 | 2.19% |
| 2026-01-09 | 12.76 | 12.88 | 0.14 | 1.10% | 12.64 | 12.93 | 169292 | 21625.09 | 2.01% |
| 2026-01-08 | 12.82 | 12.74 | -0.03 | -0.23% | 12.72 | 12.92 | 108729 | 13911.51 | 1.29% |
| 2026-01-07 | 12.71 | 12.77 | 0.05 | 0.39% | 12.65 | 12.93 | 144226 | 18420.20 | 1.71% |
| 2026-01-06 | 12.77 | 12.72 | 0.12 | 0.95% | 12.63 | 12.83 | 161811 | 20581.13 | 1.92% |
| 2026-01-05 | 12.28 | 12.60 | 0.64 | 5.35% | 12.09 | 12.76 | 276905 | 34506.64 | 3.29% |
| 2025-12-31 | 11.78 | 11.96 | 0.19 | 1.61% | 11.66 | 12.02 | 112944 | 13375.32 | 1.34% |
| 2025-12-30 | 11.75 | 11.77 | 0.00 | 0.00% | 11.69 | 11.84 | 64501 | 7581.37 | 0.77% |
| 2025-12-29 | 11.83 | 11.77 | -0.10 | -0.84% | 11.76 | 11.89 | 69569 | 8224.98 | 0.83% |
| 2025-12-26 | 11.94 | 11.87 | -0.07 | -0.59% | 11.83 | 11.98 | 68281 | 8120.56 | 0.81% |
| 2025-12-25 | 11.95 | 11.94 | 0.02 | 0.17% | 11.87 | 11.98 | 66829 | 7970.11 | 0.79% |
| 2025-12-24 | 11.77 | 11.92 | 0.13 | 1.10% | 11.76 | 11.95 | 81149 | 9654.55 | 0.96% |
| 2025-12-23 | 11.94 | 11.79 | -0.13 | -1.09% | 11.77 | 11.99 | 78795 | 9345.14 | 0.94% |
| 2025-12-22 | 12.04 | 11.92 | -0.08 | -0.67% | 11.92 | 12.09 | 73461 | 8820.67 | 0.87% |
| 2025-12-19 | 11.92 | 12.00 | 0.09 | 0.76% | 11.89 | 12.11 | 72360 | 8711.04 | 0.86% |
| 2025-12-18 | 11.88 | 11.91 | -0.01 | -0.08% | 11.87 | 11.98 | 52604 | 6279.73 | 0.63% |
| 2025-12-17 | 11.83 | 11.92 | 0.08 | 0.68% | 11.74 | 12.02 | 75518 | 8961.71 | 0.90% |
| 2025-12-16 | 12.15 | 11.84 | -0.31 | -2.55% | 11.84 | 12.20 | 96112 | 11460.55 | 1.14% |
| 2025-12-15 | 12.27 | 12.15 | -0.16 | -1.30% | 12.14 | 12.28 | 77483 | 9454.34 | 0.92% |
| 2025-12-12 | 12.32 | 12.31 | -0.01 | -0.08% | 12.17 | 12.34 | 66395 | 8149.67 | 0.79% |
| 2025-12-11 | 12.37 | 12.32 | -0.04 | -0.32% | 12.25 | 12.47 | 64062 | 7915.21 | 0.76% |
| 2025-12-10 | 12.37 | 12.36 | -0.03 | -0.24% | 12.20 | 12.43 | 78022 | 9614.66 | 0.93% |
| 2025-12-09 | 12.69 | 12.39 | -0.22 | -1.74% | 12.38 | 12.87 | 134099 | 16890.54 | 1.59% |
| 2025-12-08 | 12.71 | 12.61 | -0.05 | -0.39% | 12.57 | 12.80 | 93986 | 11868.25 | 1.12% |
| 2025-12-05 | 12.82 | 12.66 | -0.17 | -1.33% | 12.46 | 12.82 | 150377 | 18904.76 | 1.79% |
| 2025-12-04 | 12.80 | 12.83 | -0.03 | -0.23% | 12.62 | 12.89 | 176423 | 22559.71 | 2.10% |
| 2025-12-03 | 12.14 | 12.86 | 0.74 | 6.11% | 12.14 | 12.96 | 322807 | 40968.38 | 3.84% |
| 2025-12-02 | 12.25 | 12.12 | -0.16 | -1.30% | 12.09 | 12.28 | 56664 | 6895.89 | 0.67% |
| 2025-12-01 | 12.15 | 12.28 | 0.15 | 1.24% | 12.15 | 12.38 | 75722 | 9275.55 | 0.90% |
| 2025-11-28 | 12.25 | 12.13 | -0.13 | -1.06% | 12.05 | 12.29 | 76554 | 9297.05 | 0.91% |
| 2025-11-27 | 12.24 | 12.26 | 0.01 | 0.08% | 12.16 | 12.33 | 57017 | 6988.34 | 0.68% |
| 2025-11-26 | 12.29 | 12.25 | -0.02 | -0.16% | 12.23 | 12.54 | 89130 | 11029.60 | 1.06% |
| 2025-11-25 | 12.15 | 12.27 | 0.15 | 1.24% | 12.06 | 12.41 | 83044 | 10228.80 | 0.99% |
| 2025-11-24 | 12.00 | 12.12 | 0.25 | 2.11% | 11.90 | 12.24 | 89774 | 10835.32 | 1.07% |
| 2025-11-21 | 12.19 | 11.87 | -0.37 | -3.02% | 11.87 | 12.29 | 104994 | 12630.77 | 1.25% |
| 2025-11-20 | 12.50 | 12.24 | -0.20 | -1.61% | 12.17 | 12.57 | 104697 | 12908.40 | 1.24% |
| 2025-11-19 | 12.67 | 12.44 | -0.23 | -1.82% | 12.40 | 12.75 | 83944 | 10507.33 | 1.00% |
| 2025-11-18 | 12.80 | 12.67 | -0.11 | -0.86% | 12.56 | 12.87 | 79805 | 10149.29 | 0.95% |
| 2025-11-17 | 13.15 | 12.78 | -0.38 | -2.89% | 12.77 | 13.16 | 146286 | 18842.91 | 1.74% |
| 2025-11-14 | 13.14 | 13.16 | 0.02 | 0.15% | 13.08 | 13.31 | 118675 | 15695.02 | 1.41% |
| 2025-11-13 | 13.16 | 13.14 | -0.02 | -0.15% | 13.02 | 13.23 | 92410 | 12148.08 | 1.10% |
| 2025-11-12 | 13.18 | 13.16 | 0.06 | 0.46% | 13.10 | 13.28 | 112386 | 14819.37 | 1.34% |
| 2025-11-11 | 13.15 | 13.10 | -0.04 | -0.30% | 12.94 | 13.16 | 86809 | 11324.84 | 1.03% |
| 2025-11-10 | 12.98 | 13.14 | 0.20 | 1.55% | 12.95 | 13.18 | 89594 | 11736.45 | 1.06% |
| 2025-11-07 | 12.93 | 12.94 | -0.03 | -0.23% | 12.90 | 13.08 | 74031 | 9616.73 | 0.88% |
| 2025-11-06 | 12.79 | 12.97 | 0.18 | 1.41% | 12.73 | 13.06 | 103435 | 13351.82 | 1.23% |
| 2025-11-05 | 12.70 | 12.79 | 0.03 | 0.24% | 12.65 | 12.90 | 78906 | 10105.92 | 0.94% |
| 2025-11-04 | 13.16 | 12.76 | -0.41 | -3.11% | 12.73 | 13.16 | 136140 | 17515.55 | 1.62% |
| 2025-11-03 | 13.31 | 13.17 | 0.00 | 0.00% | 13.07 | 13.35 | 102304 | 13471.46 | 1.22% |
| 2025-10-31 | 12.81 | 13.17 | 0.35 | 2.73% | 12.77 | 13.22 | 180030 | 23546.54 | 2.14% |
| 2025-10-30 | 13.16 | 12.82 | -0.36 | -2.73% | 12.72 | 13.16 | 166909 | 21480.90 | 1.98% |
| 2025-10-29 | 13.01 | 13.18 | 0.15 | 1.15% | 12.84 | 13.19 | 107300 | 13992.86 | 1.28% |
| 2025-10-28 | 13.02 | 13.03 | 0.01 | 0.08% | 12.93 | 13.17 | 90796 | 11875.15 | 1.08% |
| 2025-10-27 | 13.04 | 13.02 | 0.07 | 0.54% | 13.00 | 13.16 | 101081 | 13203.92 | 1.20% |
| 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% |
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。
