| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-09 | 10.33 | 10.60 | 0.12 | 1.15% | 9.98 | 10.68 | 167589 | 17298.02 | 1.99% |
| 2025-04-08 | 10.55 | 10.48 | -0.11 | -1.04% | 10.25 | 10.80 | 199897 | 20869.35 | 2.38% |
| 2025-04-07 | 11.25 | 10.59 | -1.18 | -10.03% | 10.59 | 11.40 | 177887 | 19361.11 | 2.11% |
| 2025-04-03 | 11.65 | 11.77 | 0.07 | 0.60% | 11.63 | 11.91 | 92603 | 10888.39 | 1.10% |
| 2025-04-02 | 11.91 | 11.70 | -0.21 | -1.76% | 11.70 | 11.95 | 101023 | 11928.70 | 1.20% |
| 2025-04-01 | 11.58 | 11.91 | 0.28 | 2.41% | 11.55 | 12.16 | 184966 | 22083.21 | 2.20% |
| 2025-03-31 | 11.57 | 11.63 | -0.07 | -0.60% | 11.48 | 11.77 | 96978 | 11257.67 | 1.15% |
| 2025-03-28 | 11.78 | 11.70 | -0.03 | -0.26% | 11.68 | 11.97 | 120293 | 14217.32 | 1.43% |
| 2025-03-27 | 11.60 | 11.73 | 0.12 | 1.03% | 11.43 | 11.82 | 112899 | 13162.03 | 1.34% |
| 2025-03-26 | 11.45 | 11.61 | 0.13 | 1.13% | 11.38 | 11.64 | 83086 | 9599.03 | 0.99% |
| 2025-03-25 | 11.34 | 11.48 | 0.17 | 1.50% | 11.24 | 11.49 | 81949 | 9326.32 | 0.97% |
| 2025-03-24 | 11.58 | 11.31 | -0.20 | -1.74% | 11.18 | 11.59 | 122373 | 13916.88 | 1.45% |
| 2025-03-21 | 11.70 | 11.51 | -0.05 | -0.43% | 11.36 | 11.74 | 133326 | 15315.68 | 1.58% |
| 2025-03-20 | 11.72 | 11.56 | -0.16 | -1.37% | 11.53 | 11.78 | 94360 | 10982.17 | 1.12% |
| 2025-03-19 | 11.50 | 11.72 | 0.18 | 1.56% | 11.47 | 12.00 | 227679 | 26919.63 | 2.71% |
| 2025-03-18 | 11.39 | 11.54 | 0.20 | 1.76% | 11.32 | 11.61 | 118608 | 13589.27 | 1.41% |
| 2025-03-17 | 11.30 | 11.34 | 0.07 | 0.62% | 11.18 | 11.43 | 107387 | 12137.06 | 1.28% |
| 2025-03-14 | 11.01 | 11.27 | 0.19 | 1.71% | 11.00 | 11.27 | 109681 | 12257.97 | 1.30% |
| 2025-03-13 | 11.21 | 11.08 | -0.08 | -0.72% | 10.98 | 11.24 | 79523 | 8791.55 | 0.95% |
| 2025-03-12 | 11.27 | 11.16 | -0.09 | -0.80% | 11.15 | 11.37 | 103610 | 11620.49 | 1.23% |
| 2025-03-11 | 11.08 | 11.25 | 0.08 | 0.72% | 11.00 | 11.32 | 111162 | 12447.20 | 1.32% |
| 2025-03-10 | 11.11 | 11.17 | 0.09 | 0.81% | 11.03 | 11.21 | 122260 | 13612.19 | 1.45% |
| 2025-03-07 | 11.06 | 11.08 | 0.02 | 0.18% | 10.88 | 11.18 | 131128 | 14461.60 | 1.56% |
| 2025-03-06 | 10.84 | 11.06 | 0.27 | 2.50% | 10.73 | 11.37 | 202228 | 22292.37 | 2.40% |
| 2025-03-05 | 11.00 | 10.79 | -0.21 | -1.91% | 10.73 | 11.04 | 107604 | 11625.12 | 1.28% |
| 2025-03-04 | 10.95 | 11.00 | -0.01 | -0.09% | 10.90 | 11.06 | 64179 | 7047.42 | 0.76% |
| 2025-03-03 | 10.84 | 11.01 | 0.18 | 1.66% | 10.83 | 11.12 | 96582 | 10625.19 | 1.15% |
| 2025-02-28 | 11.23 | 10.83 | -0.41 | -3.65% | 10.82 | 11.28 | 131898 | 14505.49 | 1.57% |
| 2025-02-27 | 11.10 | 11.24 | 0.15 | 1.35% | 11.10 | 11.53 | 200108 | 22594.79 | 2.38% |
| 2025-02-26 | 10.71 | 11.09 | 0.37 | 3.45% | 10.67 | 11.13 | 180294 | 19615.79 | 2.14% |
| 2025-02-25 | 10.81 | 10.72 | -0.15 | -1.38% | 10.69 | 10.81 | 96235 | 10340.25 | 1.14% |
| 2025-02-24 | 11.08 | 10.87 | -0.15 | -1.36% | 10.84 | 11.10 | 135128 | 14746.20 | 1.61% |
| 2025-02-21 | 10.82 | 11.02 | 0.24 | 2.23% | 10.65 | 11.20 | 208007 | 22724.68 | 2.47% |
| 2025-02-20 | 10.78 | 10.78 | 0.07 | 0.65% | 10.69 | 10.91 | 87965 | 9515.30 | 1.05% |
| 2025-02-19 | 10.66 | 10.71 | 0.00 | 0.00% | 10.60 | 10.79 | 88752 | 9482.30 | 1.05% |
| 2025-02-18 | 10.93 | 10.71 | -0.24 | -2.19% | 10.66 | 10.97 | 108716 | 11744.22 | 1.29% |
| 2025-02-17 | 11.00 | 10.95 | 0.04 | 0.37% | 10.89 | 11.09 | 128498 | 14137.85 | 1.53% |
| 2025-02-14 | 10.75 | 10.91 | 0.15 | 1.39% | 10.75 | 10.94 | 90843 | 9877.59 | 1.08% |
| 2025-02-13 | 10.84 | 10.76 | -0.05 | -0.46% | 10.73 | 10.90 | 75214 | 8131.33 | 0.89% |
| 2025-02-12 | 10.82 | 10.81 | -0.01 | -0.09% | 10.72 | 10.85 | 77070 | 8309.44 | 0.92% |
| 2025-02-11 | 11.02 | 10.82 | -0.17 | -1.55% | 10.75 | 11.02 | 96857 | 10473.25 | 1.15% |
| 2025-02-10 | 10.96 | 10.99 | 0.04 | 0.37% | 10.94 | 11.08 | 82138 | 9034.83 | 0.98% |
| 2025-02-07 | 10.80 | 10.95 | 0.15 | 1.39% | 10.76 | 11.02 | 113886 | 12452.68 | 1.35% |
| 2025-02-06 | 10.80 | 10.80 | 0.00 | 0.00% | 10.61 | 10.82 | 98292 | 10544.41 | 1.17% |
| 2025-02-05 | 10.86 | 10.80 | 0.07 | 0.65% | 10.71 | 10.87 | 97614 | 10524.90 | 1.16% |
| 2025-01-27 | 10.63 | 10.73 | 0.14 | 1.32% | 10.60 | 10.98 | 123730 | 13372.73 | 1.47% |
| 2025-01-24 | 10.46 | 10.59 | 0.23 | 2.22% | 10.40 | 10.72 | 155707 | 16468.14 | 1.85% |
| 2025-01-23 | 10.46 | 10.36 | 0.00 | 0.00% | 10.34 | 10.57 | 79054 | 8261.32 | 0.94% |
| 2025-01-22 | 10.40 | 10.36 | -0.10 | -0.96% | 10.24 | 10.46 | 63034 | 6507.47 | 0.75% |
| 2025-01-21 | 10.66 | 10.46 | -0.16 | -1.51% | 10.37 | 10.68 | 108469 | 11327.13 | 1.29% |
| 2025-01-20 | 10.50 | 10.62 | 0.26 | 2.51% | 10.45 | 10.69 | 120524 | 12774.17 | 1.43% |
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。
