| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 22.23 | 22.19 | -0.27 | -1.20% | 22.15 | 22.60 | 89616 | 20005.23 | 1.02% |
| 2025-04-02 | 22.63 | 22.46 | -0.24 | -1.06% | 22.37 | 22.84 | 84229 | 19004.91 | 0.96% |
| 2025-04-01 | 22.26 | 22.70 | 0.38 | 1.70% | 21.97 | 23.17 | 258138 | 58836.56 | 2.93% |
| 2025-03-31 | 22.79 | 22.32 | -1.25 | -5.30% | 21.80 | 22.98 | 279914 | 62044.22 | 3.17% |
| 2025-03-28 | 23.30 | 23.57 | 0.14 | 0.60% | 23.18 | 24.09 | 241733 | 57424.86 | 2.74% |
| 2025-03-27 | 22.50 | 23.43 | 0.89 | 3.95% | 22.44 | 23.60 | 232323 | 53747.68 | 2.63% |
| 2025-03-26 | 22.22 | 22.54 | 0.22 | 0.99% | 22.17 | 22.65 | 102212 | 22990.98 | 1.16% |
| 2025-03-25 | 21.89 | 22.32 | 0.46 | 2.10% | 21.89 | 22.45 | 117501 | 26172.98 | 1.33% |
| 2025-03-24 | 21.99 | 21.86 | -0.19 | -0.86% | 21.71 | 22.10 | 70984 | 15550.80 | 0.80% |
| 2025-03-21 | 22.18 | 22.05 | -0.12 | -0.54% | 21.91 | 22.26 | 79133 | 17466.74 | 0.90% |
| 2025-03-20 | 22.58 | 22.17 | -0.33 | -1.47% | 22.15 | 22.66 | 97817 | 21851.68 | 1.11% |
| 2025-03-19 | 22.55 | 22.50 | -0.05 | -0.22% | 22.44 | 22.95 | 123845 | 28116.77 | 1.40% |
| 2025-03-18 | 22.50 | 22.55 | 0.13 | 0.58% | 22.38 | 22.75 | 110754 | 25008.70 | 1.26% |
| 2025-03-17 | 22.91 | 22.42 | -0.21 | -0.93% | 22.39 | 22.95 | 124004 | 27946.99 | 1.41% |
| 2025-03-14 | 22.60 | 22.63 | -0.08 | -0.35% | 22.38 | 22.75 | 163358 | 36940.11 | 1.85% |
| 2025-03-13 | 22.90 | 22.71 | -0.44 | -1.90% | 22.27 | 23.05 | 340836 | 76928.70 | 3.87% |
| 2025-03-12 | 21.69 | 23.15 | 1.53 | 7.08% | 21.64 | 23.78 | 507634 | 117115.77 | 5.76% |
| 2025-03-11 | 21.64 | 21.62 | -0.15 | -0.69% | 21.38 | 21.99 | 112576 | 24333.82 | 1.28% |
| 2025-03-10 | 21.92 | 21.77 | 0.05 | 0.23% | 21.67 | 22.14 | 122706 | 26832.54 | 1.39% |
| 2025-03-07 | 21.38 | 21.72 | 0.27 | 1.26% | 21.23 | 21.74 | 122154 | 26243.88 | 1.39% |
| 2025-03-06 | 21.38 | 21.45 | 0.07 | 0.33% | 21.16 | 21.54 | 149587 | 31942.11 | 1.70% |
| 2025-03-05 | 21.37 | 21.38 | 0.00 | 0.00% | 21.01 | 21.48 | 139796 | 29719.08 | 1.59% |
| 2025-03-04 | 21.28 | 21.38 | 0.10 | 0.47% | 21.04 | 21.43 | 85391 | 18169.03 | 0.97% |
| 2025-03-03 | 20.92 | 21.28 | 0.29 | 1.38% | 20.91 | 21.54 | 127951 | 27212.87 | 1.45% |
| 2025-02-28 | 21.10 | 20.99 | -0.13 | -0.62% | 20.95 | 21.49 | 181959 | 38474.89 | 2.06% |
| 2025-02-27 | 21.25 | 21.12 | -0.12 | -0.56% | 20.97 | 21.45 | 103769 | 21985.57 | 1.18% |
| 2025-02-26 | 20.93 | 21.24 | 0.24 | 1.14% | 20.74 | 21.25 | 139318 | 29244.36 | 1.58% |
| 2025-02-25 | 21.54 | 21.00 | -0.69 | -3.18% | 20.89 | 21.67 | 162882 | 34689.20 | 1.85% |
| 2025-02-24 | 21.32 | 21.69 | 0.39 | 1.83% | 21.14 | 21.94 | 215403 | 46446.72 | 2.44% |
| 2025-02-21 | 20.88 | 21.30 | 0.45 | 2.16% | 20.49 | 21.33 | 234170 | 49107.91 | 2.66% |
| 2025-02-20 | 20.82 | 20.85 | 0.03 | 0.14% | 20.68 | 21.12 | 124398 | 25978.71 | 1.41% |
| 2025-02-19 | 21.21 | 20.82 | -0.41 | -1.93% | 20.65 | 21.29 | 211208 | 44051.33 | 2.40% |
| 2025-02-18 | 21.54 | 21.23 | -0.31 | -1.44% | 21.13 | 21.75 | 120795 | 25848.94 | 1.37% |
| 2025-02-17 | 22.42 | 21.54 | -0.71 | -3.19% | 21.51 | 22.43 | 183172 | 39835.90 | 2.08% |
| 2025-02-14 | 22.18 | 22.25 | 0.18 | 0.82% | 22.01 | 22.48 | 111225 | 24768.30 | 1.26% |
| 2025-02-13 | 22.05 | 22.07 | -0.02 | -0.09% | 21.94 | 22.46 | 121616 | 27047.19 | 1.38% |
| 2025-02-12 | 22.35 | 22.09 | -0.34 | -1.52% | 21.97 | 22.36 | 137654 | 30428.38 | 1.56% |
| 2025-02-11 | 22.74 | 22.43 | -0.16 | -0.71% | 22.23 | 22.74 | 65096 | 14564.03 | 0.74% |
| 2025-02-10 | 22.61 | 22.59 | -0.01 | -0.04% | 22.50 | 22.76 | 77404 | 17513.67 | 0.88% |
| 2025-02-07 | 22.68 | 22.60 | -0.03 | -0.13% | 22.31 | 22.93 | 157838 | 35662.98 | 1.79% |
| 2025-02-06 | 22.57 | 22.63 | 0.00 | 0.00% | 22.50 | 22.72 | 80131 | 18121.56 | 0.91% |
| 2025-02-05 | 23.08 | 22.63 | -0.34 | -1.48% | 22.51 | 23.20 | 84991 | 19257.03 | 0.96% |
| 2025-01-27 | 22.58 | 22.97 | 0.55 | 2.45% | 22.49 | 23.05 | 103285 | 23635.28 | 1.17% |
| 2025-01-24 | 22.32 | 22.42 | 0.11 | 0.49% | 22.21 | 22.47 | 91797 | 20541.65 | 1.04% |
| 2025-01-23 | 23.13 | 22.31 | -0.69 | -3.00% | 22.30 | 23.23 | 115985 | 26252.89 | 1.32% |
| 2025-01-22 | 23.34 | 23.00 | -0.34 | -1.46% | 22.95 | 23.44 | 69761 | 16093.32 | 0.79% |
| 2025-01-21 | 23.39 | 23.34 | -0.01 | -0.04% | 23.10 | 23.56 | 57468 | 13402.57 | 0.65% |
| 2025-01-20 | 22.88 | 23.35 | 0.71 | 3.14% | 22.80 | 23.75 | 114902 | 26932.61 | 1.30% |
| 2025-01-17 | 22.73 | 22.64 | -0.13 | -0.57% | 22.52 | 22.85 | 69272 | 15709.92 | 0.79% |
| 2025-01-16 | 22.48 | 22.77 | 0.48 | 2.15% | 22.46 | 23.45 | 134481 | 30929.61 | 1.53% |
| 2025-01-15 | 22.55 | 22.29 | -0.23 | -1.02% | 22.07 | 22.60 | 56895 | 12659.00 | 0.65% |
| 2025-01-14 | 22.26 | 22.52 | 0.26 | 1.17% | 22.08 | 22.58 | 76473 | 17133.58 | 0.87% |
| 2025-01-13 | 22.40 | 22.26 | -0.29 | -1.29% | 22.01 | 22.72 | 71129 | 15881.18 | 0.81% |
| 2025-01-10 | 22.41 | 22.55 | 0.14 | 0.62% | 22.37 | 22.87 | 66154 | 14967.77 | 0.75% |
| 2025-01-09 | 22.33 | 22.41 | 0.08 | 0.36% | 21.96 | 22.60 | 74697 | 16744.35 | 0.85% |
| 2025-01-08 | 22.59 | 22.33 | -0.29 | -1.28% | 21.91 | 22.77 | 167891 | 37331.87 | 1.90% |
| 2025-01-07 | 23.81 | 22.62 | -1.19 | -5.00% | 22.50 | 23.88 | 109340 | 25159.14 | 1.24% |
| 2025-01-06 | 23.56 | 23.81 | 0.29 | 1.23% | 23.37 | 24.03 | 63547 | 15084.28 | 0.72% |
| 2025-01-03 | 23.59 | 23.52 | -0.08 | -0.34% | 23.37 | 24.10 | 87148 | 20677.60 | 0.99% |
| 2025-01-02 | 24.34 | 23.60 | -0.75 | -3.08% | 23.43 | 24.47 | 90024 | 21477.14 | 1.02% |
| 2024-12-31 | 24.80 | 24.35 | -0.50 | -2.01% | 24.28 | 24.82 | 57453 | 14080.20 | 0.65% |
| 2024-12-30 | 24.67 | 24.85 | 0.09 | 0.36% | 24.61 | 25.16 | 47800 | 11937.30 | 0.54% |
| 2024-12-27 | 25.06 | 24.76 | -0.34 | -1.35% | 24.60 | 25.16 | 53544 | 13256.52 | 0.61% |
| 2024-12-26 | 25.17 | 25.10 | -0.12 | -0.48% | 25.07 | 25.38 | 33774 | 8508.42 | 0.38% |
| 2024-12-25 | 25.20 | 25.22 | 0.07 | 0.28% | 24.89 | 25.39 | 54626 | 13750.75 | 0.62% |
| 2024-12-24 | 24.57 | 25.15 | 0.57 | 2.32% | 24.52 | 25.28 | 74521 | 18635.14 | 0.85% |
| 2024-12-23 | 24.62 | 24.58 | -0.04 | -0.16% | 24.45 | 24.80 | 47652 | 11724.33 | 0.54% |
| 2024-12-20 | 24.73 | 24.62 | -0.18 | -0.73% | 24.60 | 24.85 | 36767 | 9072.91 | 0.42% |
| 2024-12-19 | 24.60 | 24.80 | 0.08 | 0.32% | 24.53 | 24.82 | 29717 | 7341.26 | 0.34% |
| 2024-12-18 | 24.89 | 24.72 | -0.27 | -1.08% | 24.64 | 25.34 | 49659 | 12373.49 | 0.56% |
| 2024-12-17 | 24.60 | 24.99 | 0.39 | 1.59% | 24.54 | 25.06 | 66943 | 16630.61 | 0.76% |
| 2024-12-16 | 25.44 | 24.60 | -0.80 | -3.15% | 24.52 | 25.45 | 100912 | 25006.87 | 1.14% |
| 2024-12-13 | 25.80 | 25.40 | -0.46 | -1.78% | 25.20 | 25.85 | 80470 | 20458.34 | 0.91% |
| 2024-12-12 | 25.93 | 25.86 | -0.05 | -0.19% | 25.73 | 26.06 | 54012 | 13973.83 | 0.61% |
| 2024-12-11 | 25.72 | 25.91 | 0.13 | 0.50% | 25.68 | 26.01 | 50132 | 12981.54 | 0.57% |
| 2024-12-10 | 26.21 | 25.78 | -0.08 | -0.31% | 25.74 | 26.34 | 75412 | 19564.43 | 0.86% |
| 2024-12-09 | 26.10 | 25.86 | -0.18 | -0.69% | 25.70 | 26.14 | 51123 | 13227.17 | 0.58% |
| 2024-12-06 | 26.01 | 26.04 | 0.03 | 0.12% | 25.96 | 26.41 | 60498 | 15825.12 | 0.69% |
| 2024-12-05 | 26.17 | 26.01 | -0.15 | -0.57% | 25.71 | 26.28 | 51373 | 13320.35 | 0.58% |
| 2024-12-04 | 26.25 | 26.16 | -0.20 | -0.76% | 26.03 | 26.44 | 48330 | 12669.26 | 0.55% |
恩华药业(002262)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。
