| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 13.33 | 12.96 | -0.34 | -2.56% | 12.95 | 13.38 | 195910 | 25587.85 | 2.33% |
| 2025-06-25 | 13.32 | 13.30 | -0.03 | -0.23% | 13.20 | 13.68 | 187384 | 25039.99 | 2.23% |
| 2025-06-24 | 13.27 | 13.33 | 0.12 | 0.91% | 13.12 | 13.48 | 199790 | 26535.05 | 2.37% |
| 2025-06-23 | 13.10 | 13.21 | 0.06 | 0.46% | 12.93 | 13.35 | 179494 | 23646.55 | 2.13% |
| 2025-06-20 | 13.25 | 13.15 | -0.13 | -0.98% | 13.11 | 13.37 | 149224 | 19752.07 | 1.77% |
| 2025-06-19 | 13.68 | 13.28 | -0.42 | -3.07% | 13.20 | 13.76 | 264548 | 35535.05 | 3.14% |
| 2025-06-18 | 13.73 | 13.70 | -0.16 | -1.15% | 13.67 | 14.10 | 215075 | 29640.96 | 2.56% |
| 2025-06-17 | 14.51 | 13.86 | -0.55 | -3.82% | 13.78 | 14.68 | 416454 | 58776.16 | 4.95% |
| 2025-06-16 | 15.00 | 14.41 | -0.23 | -1.57% | 14.10 | 15.02 | 514352 | 74785.46 | 6.11% |
| 2025-06-13 | 14.70 | 14.64 | 0.32 | 2.23% | 14.33 | 15.21 | 741226 | 109379.67 | 8.81% |
| 2025-06-12 | 13.35 | 14.32 | 0.96 | 7.19% | 13.34 | 14.38 | 353302 | 49355.73 | 4.20% |
| 2025-06-11 | 13.50 | 13.36 | -0.04 | -0.30% | 13.31 | 13.53 | 122320 | 16383.88 | 1.45% |
| 2025-06-10 | 13.49 | 13.40 | -0.10 | -0.74% | 13.24 | 13.59 | 172703 | 23219.60 | 2.05% |
| 2025-06-09 | 13.13 | 13.50 | 0.36 | 2.74% | 13.12 | 13.81 | 272746 | 36995.94 | 3.24% |
| 2025-06-06 | 13.13 | 13.14 | 0.00 | 0.00% | 13.05 | 13.24 | 118095 | 15498.51 | 1.40% |
| 2025-06-05 | 13.47 | 13.14 | -0.26 | -1.94% | 13.05 | 13.50 | 150508 | 19876.61 | 1.79% |
| 2025-06-04 | 13.48 | 13.40 | -0.05 | -0.37% | 13.24 | 13.52 | 173617 | 23229.51 | 2.06% |
| 2025-06-03 | 13.09 | 13.45 | 0.27 | 2.05% | 13.04 | 13.65 | 305014 | 40902.95 | 3.62% |
| 2025-05-30 | 13.35 | 13.18 | -0.07 | -0.53% | 13.10 | 13.41 | 236025 | 31198.66 | 2.80% |
| 2025-05-29 | 12.36 | 13.25 | 1.14 | 9.41% | 12.22 | 13.30 | 406171 | 52542.96 | 4.83% |
| 2025-05-28 | 12.37 | 12.21 | -0.18 | -1.45% | 12.16 | 12.40 | 83664 | 10231.51 | 0.99% |
| 2025-05-27 | 12.18 | 12.39 | 0.17 | 1.39% | 12.15 | 12.42 | 102720 | 12659.29 | 1.22% |
| 2025-05-26 | 12.43 | 12.22 | -0.18 | -1.45% | 12.13 | 12.50 | 100957 | 12374.62 | 1.20% |
| 2025-05-23 | 12.51 | 12.40 | -0.07 | -0.56% | 12.39 | 12.65 | 127308 | 15920.90 | 1.51% |
| 2025-05-22 | 12.69 | 12.47 | -0.29 | -2.27% | 12.42 | 12.76 | 165330 | 20706.37 | 1.96% |
| 2025-05-21 | 12.65 | 12.76 | -0.01 | -0.08% | 12.63 | 12.97 | 153591 | 19681.58 | 1.83% |
| 2025-05-20 | 12.59 | 12.77 | 0.38 | 3.07% | 12.59 | 13.07 | 293752 | 37757.02 | 3.49% |
| 2025-05-19 | 12.55 | 12.39 | -0.10 | -0.80% | 12.22 | 12.61 | 175229 | 21698.45 | 2.08% |
| 2025-05-16 | 11.91 | 12.49 | 0.38 | 3.14% | 11.88 | 12.54 | 221874 | 27256.91 | 2.64% |
| 2025-05-15 | 12.06 | 12.11 | 0.04 | 0.33% | 11.94 | 12.25 | 153076 | 18552.73 | 1.82% |
| 2025-05-14 | 12.11 | 12.07 | -0.03 | -0.25% | 11.89 | 12.24 | 170527 | 20578.37 | 2.03% |
| 2025-05-13 | 11.60 | 12.10 | 0.61 | 5.31% | 11.50 | 12.35 | 401202 | 48294.57 | 4.77% |
| 2025-05-12 | 11.49 | 11.49 | 0.00 | 0.00% | 11.33 | 11.56 | 116130 | 13283.32 | 1.38% |
| 2025-05-09 | 11.34 | 11.49 | 0.15 | 1.32% | 11.31 | 11.55 | 120875 | 13865.66 | 1.44% |
| 2025-05-08 | 11.30 | 11.34 | -0.01 | -0.09% | 11.28 | 11.39 | 64492 | 7316.29 | 0.77% |
| 2025-05-07 | 11.55 | 11.35 | -0.17 | -1.48% | 11.30 | 11.63 | 115949 | 13229.54 | 1.38% |
| 2025-05-06 | 11.42 | 11.52 | 0.18 | 1.59% | 11.34 | 11.54 | 109982 | 12589.43 | 1.31% |
| 2025-04-30 | 11.41 | 11.34 | -0.35 | -2.99% | 11.30 | 11.52 | 140193 | 15959.79 | 1.67% |
| 2025-04-29 | 11.30 | 11.69 | 0.42 | 3.73% | 11.25 | 11.80 | 132750 | 15366.51 | 1.58% |
| 2025-04-28 | 11.38 | 11.27 | -0.16 | -1.40% | 11.10 | 11.39 | 78020 | 8784.62 | 0.93% |
| 2025-04-25 | 11.42 | 11.43 | 0.03 | 0.26% | 11.18 | 11.50 | 103761 | 11764.12 | 1.23% |
| 2025-04-24 | 11.28 | 11.40 | 0.10 | 0.88% | 11.27 | 11.57 | 84572 | 9681.69 | 1.01% |
| 2025-04-23 | 11.54 | 11.30 | -0.21 | -1.82% | 11.28 | 11.59 | 82184 | 9345.78 | 0.98% |
| 2025-04-22 | 11.17 | 11.51 | 0.34 | 3.04% | 11.09 | 11.65 | 134330 | 15390.81 | 1.60% |
| 2025-04-21 | 10.86 | 11.17 | 0.31 | 2.85% | 10.78 | 11.19 | 78266 | 8647.76 | 0.93% |
| 2025-04-18 | 10.91 | 10.86 | -0.05 | -0.46% | 10.79 | 11.05 | 52234 | 5677.12 | 0.62% |
| 2025-04-17 | 10.92 | 10.91 | -0.05 | -0.46% | 10.88 | 11.01 | 57720 | 6318.74 | 0.69% |
| 2025-04-16 | 11.10 | 10.96 | -0.14 | -1.26% | 10.81 | 11.15 | 90001 | 9865.96 | 1.07% |
| 2025-04-15 | 11.11 | 11.10 | 0.00 | 0.00% | 10.96 | 11.24 | 72641 | 8060.63 | 0.86% |
| 2025-04-14 | 10.98 | 11.10 | 0.21 | 1.93% | 10.92 | 11.23 | 111414 | 12358.77 | 1.32% |
| 2025-04-11 | 10.81 | 10.89 | 0.01 | 0.09% | 10.80 | 11.07 | 93806 | 10260.63 | 1.11% |
| 2025-04-10 | 10.79 | 10.88 | 0.28 | 2.64% | 10.78 | 11.05 | 139544 | 15216.53 | 1.66% |
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。
