| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 21.04 | 20.95 | 0.01 | 0.05% | 20.88 | 21.18 | 129160 | 27114.25 | 1.46% |
| 2025-06-16 | 21.15 | 20.94 | -0.21 | -0.99% | 20.89 | 21.27 | 162600 | 34216.85 | 1.84% |
| 2025-06-13 | 22.16 | 21.15 | -0.95 | -4.30% | 21.14 | 22.20 | 240057 | 51601.51 | 2.72% |
| 2025-06-12 | 22.35 | 22.10 | -0.30 | -1.34% | 22.01 | 22.52 | 203015 | 45099.89 | 2.30% |
| 2025-06-11 | 22.86 | 22.40 | -0.46 | -2.01% | 22.38 | 23.04 | 165909 | 37398.99 | 1.88% |
| 2025-06-10 | 22.91 | 22.86 | -0.04 | -0.17% | 22.72 | 23.36 | 111034 | 25582.43 | 1.26% |
| 2025-06-09 | 22.64 | 22.90 | 0.24 | 1.06% | 22.60 | 23.23 | 108368 | 24895.74 | 1.23% |
| 2025-06-06 | 22.75 | 22.66 | -0.11 | -0.48% | 22.60 | 22.90 | 86638 | 19698.81 | 0.98% |
| 2025-06-05 | 23.53 | 22.77 | -0.71 | -3.02% | 22.61 | 23.53 | 153748 | 35107.57 | 1.74% |
| 2025-06-04 | 23.60 | 23.48 | -0.11 | -0.47% | 23.31 | 23.77 | 80819 | 18971.55 | 0.92% |
| 2025-06-03 | 23.09 | 23.59 | 0.48 | 2.08% | 22.98 | 23.86 | 164865 | 38877.32 | 1.87% |
| 2025-05-30 | 23.42 | 23.11 | -0.31 | -1.32% | 22.94 | 23.56 | 126633 | 29446.41 | 1.44% |
| 2025-05-29 | 23.05 | 23.42 | 0.39 | 1.69% | 22.90 | 23.50 | 156642 | 36379.79 | 1.78% |
| 2025-05-28 | 22.56 | 23.03 | 0.60 | 2.67% | 22.56 | 23.20 | 157571 | 36274.52 | 1.79% |
| 2025-05-27 | 22.49 | 22.43 | 0.02 | 0.09% | 22.16 | 22.87 | 116042 | 26112.97 | 1.32% |
| 2025-05-26 | 22.39 | 22.41 | 0.26 | 1.17% | 22.31 | 23.31 | 194606 | 44502.61 | 2.21% |
| 2025-05-23 | 21.82 | 22.15 | 0.33 | 1.51% | 21.82 | 22.52 | 112901 | 25107.99 | 1.28% |
| 2025-05-22 | 21.88 | 21.82 | -0.16 | -0.73% | 21.76 | 22.04 | 47165 | 10316.12 | 0.53% |
| 2025-05-21 | 21.95 | 21.98 | 0.13 | 0.59% | 21.81 | 22.11 | 49502 | 10881.13 | 0.56% |
| 2025-05-20 | 21.60 | 21.85 | 0.24 | 1.11% | 21.60 | 22.30 | 127063 | 27957.51 | 1.44% |
| 2025-05-19 | 21.66 | 21.61 | -0.04 | -0.18% | 21.53 | 21.78 | 43027 | 9301.39 | 0.49% |
| 2025-05-16 | 21.46 | 21.65 | 0.18 | 0.84% | 21.30 | 21.75 | 55845 | 12039.16 | 0.63% |
| 2025-05-15 | 21.65 | 21.47 | -0.17 | -0.79% | 21.44 | 21.75 | 47001 | 10126.96 | 0.53% |
| 2025-05-14 | 21.83 | 21.64 | -0.21 | -0.96% | 21.56 | 21.87 | 77664 | 16824.76 | 0.88% |
| 2025-05-13 | 22.15 | 22.21 | 0.06 | 0.27% | 22.10 | 22.54 | 102910 | 22950.23 | 1.17% |
| 2025-05-12 | 22.41 | 22.15 | -0.26 | -1.16% | 21.90 | 22.45 | 146169 | 32215.76 | 1.66% |
| 2025-05-09 | 22.47 | 22.41 | -0.07 | -0.31% | 22.36 | 22.58 | 46182 | 10363.42 | 0.52% |
| 2025-05-08 | 22.32 | 22.48 | 0.08 | 0.36% | 22.31 | 22.57 | 43980 | 9877.16 | 0.50% |
| 2025-05-07 | 22.63 | 22.40 | -0.02 | -0.09% | 22.25 | 23.03 | 86931 | 19629.66 | 0.99% |
| 2025-05-06 | 22.42 | 22.42 | 0.09 | 0.40% | 22.21 | 22.47 | 67117 | 15010.67 | 0.76% |
| 2025-04-30 | 22.35 | 22.33 | -0.09 | -0.40% | 22.18 | 22.47 | 40475 | 9033.67 | 0.46% |
| 2025-04-29 | 22.26 | 22.42 | 0.16 | 0.72% | 22.15 | 22.60 | 45493 | 10188.08 | 0.52% |
| 2025-04-28 | 22.54 | 22.26 | -0.29 | -1.29% | 22.22 | 22.54 | 55807 | 12469.03 | 0.63% |
| 2025-04-25 | 22.68 | 22.55 | -0.23 | -1.01% | 22.33 | 22.87 | 75840 | 17060.62 | 0.86% |
| 2025-04-24 | 22.57 | 22.78 | 0.21 | 0.93% | 22.54 | 23.22 | 106778 | 24454.37 | 1.21% |
| 2025-04-23 | 23.01 | 22.57 | -0.40 | -1.74% | 22.42 | 23.06 | 106904 | 24177.24 | 1.21% |
| 2025-04-22 | 22.58 | 22.97 | 0.35 | 1.55% | 22.50 | 23.25 | 104574 | 24081.05 | 1.19% |
| 2025-04-21 | 22.66 | 22.62 | 0.12 | 0.53% | 22.26 | 22.80 | 72550 | 16337.71 | 0.82% |
| 2025-04-18 | 22.41 | 22.50 | 0.13 | 0.58% | 22.26 | 22.65 | 46793 | 10519.52 | 0.53% |
| 2025-04-17 | 22.05 | 22.37 | 0.21 | 0.95% | 22.00 | 22.51 | 55333 | 12363.16 | 0.63% |
| 2025-04-16 | 22.56 | 22.16 | -0.43 | -1.90% | 21.97 | 22.56 | 70727 | 15690.18 | 0.80% |
| 2025-04-15 | 21.96 | 22.59 | 0.64 | 2.92% | 21.84 | 22.80 | 129646 | 29165.65 | 1.47% |
| 2025-04-14 | 21.98 | 21.95 | -0.01 | -0.05% | 21.77 | 22.29 | 56107 | 12375.81 | 0.64% |
| 2025-04-11 | 21.92 | 21.96 | -0.14 | -0.63% | 21.61 | 22.25 | 98671 | 21616.84 | 1.12% |
| 2025-04-10 | 21.90 | 22.10 | 0.21 | 0.96% | 21.81 | 22.32 | 93564 | 20692.47 | 1.06% |
| 2025-04-09 | 21.25 | 21.89 | 0.42 | 1.96% | 20.90 | 22.12 | 128997 | 27820.22 | 1.46% |
| 2025-04-08 | 20.90 | 21.47 | 0.63 | 3.02% | 20.83 | 21.59 | 146492 | 31112.14 | 1.66% |
| 2025-04-07 | 21.23 | 20.84 | -1.35 | -6.08% | 20.36 | 21.50 | 212772 | 44752.15 | 2.41% |
| 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% |
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。
