| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 24.17 | 24.53 | 0.36 | 1.49% | 24.10 | 24.62 | 51559 | 12609.34 | 0.58% |
| 2025-12-11 | 24.52 | 24.17 | -0.34 | -1.39% | 24.09 | 24.65 | 53744 | 13043.12 | 0.61% |
| 2025-12-10 | 24.50 | 24.51 | 0.01 | 0.04% | 23.95 | 24.61 | 42610 | 10352.23 | 0.48% |
| 2025-12-09 | 24.57 | 24.50 | -0.16 | -0.65% | 24.45 | 24.90 | 49695 | 12252.84 | 0.56% |
| 2025-12-08 | 24.60 | 24.66 | 0.07 | 0.28% | 24.51 | 24.75 | 41118 | 10119.47 | 0.47% |
| 2025-12-05 | 24.55 | 24.59 | 0.14 | 0.57% | 24.22 | 24.60 | 38589 | 9417.10 | 0.44% |
| 2025-12-04 | 24.45 | 24.45 | 0.00 | 0.00% | 24.26 | 24.55 | 30251 | 7383.00 | 0.34% |
| 2025-12-03 | 24.32 | 24.45 | 0.18 | 0.74% | 24.21 | 24.65 | 42427 | 10379.86 | 0.48% |
| 2025-12-02 | 24.68 | 24.27 | -0.40 | -1.62% | 24.23 | 24.69 | 44814 | 10933.91 | 0.51% |
| 2025-12-01 | 24.35 | 24.67 | 0.30 | 1.23% | 24.27 | 24.98 | 104127 | 25765.80 | 1.18% |
| 2025-11-28 | 24.43 | 24.37 | -0.11 | -0.45% | 24.27 | 24.64 | 67837 | 16557.83 | 0.77% |
| 2025-11-27 | 24.50 | 24.48 | -0.05 | -0.20% | 24.21 | 24.63 | 52519 | 12820.72 | 0.59% |
| 2025-11-26 | 23.59 | 24.53 | 0.91 | 3.85% | 23.58 | 24.58 | 136323 | 33073.78 | 1.54% |
| 2025-11-25 | 23.83 | 23.62 | -0.15 | -0.63% | 23.57 | 23.96 | 82403 | 19562.46 | 0.93% |
| 2025-11-24 | 23.79 | 23.77 | 0.08 | 0.34% | 23.50 | 23.90 | 51839 | 12290.68 | 0.59% |
| 2025-11-21 | 24.16 | 23.69 | -0.56 | -2.31% | 23.50 | 24.36 | 71788 | 17094.59 | 0.81% |
| 2025-11-20 | 24.28 | 24.25 | 0.04 | 0.17% | 24.15 | 24.38 | 28011 | 6788.54 | 0.32% |
| 2025-11-19 | 24.25 | 24.21 | -0.09 | -0.37% | 24.13 | 24.41 | 28721 | 6961.87 | 0.32% |
| 2025-11-18 | 24.20 | 24.30 | 0.08 | 0.33% | 24.16 | 24.41 | 49001 | 11916.54 | 0.55% |
| 2025-11-17 | 24.85 | 24.22 | -0.73 | -2.93% | 24.15 | 24.85 | 87590 | 21337.35 | 0.99% |
| 2025-11-14 | 25.07 | 24.95 | -0.18 | -0.72% | 24.91 | 25.25 | 65027 | 16281.81 | 0.74% |
| 2025-11-13 | 25.00 | 25.13 | 0.13 | 0.52% | 24.86 | 25.29 | 74239 | 18622.68 | 0.84% |
| 2025-11-12 | 24.61 | 25.00 | 0.39 | 1.58% | 24.61 | 25.27 | 117553 | 29478.28 | 1.33% |
| 2025-11-11 | 24.85 | 24.61 | -0.22 | -0.89% | 24.58 | 24.90 | 52357 | 12922.02 | 0.59% |
| 2025-11-10 | 24.45 | 24.83 | 0.38 | 1.55% | 24.38 | 24.97 | 99365 | 24561.55 | 1.12% |
| 2025-11-07 | 24.25 | 24.45 | 0.12 | 0.49% | 24.11 | 24.58 | 63972 | 15588.19 | 0.72% |
| 2025-11-06 | 24.15 | 24.33 | 0.18 | 0.75% | 24.04 | 24.36 | 46522 | 11281.42 | 0.53% |
| 2025-11-05 | 23.90 | 24.15 | -0.02 | -0.08% | 23.84 | 24.36 | 63776 | 15440.77 | 0.72% |
| 2025-11-04 | 24.64 | 24.17 | -0.48 | -1.95% | 23.99 | 24.64 | 99713 | 24185.71 | 1.13% |
| 2025-11-03 | 25.08 | 24.65 | -0.53 | -2.10% | 24.40 | 25.10 | 114356 | 28155.97 | 1.29% |
| 2025-10-31 | 24.53 | 25.18 | 0.92 | 3.79% | 24.52 | 25.33 | 184368 | 45917.16 | 2.09% |
| 2025-10-30 | 24.63 | 24.26 | -0.36 | -1.46% | 24.25 | 24.68 | 101532 | 24783.99 | 1.15% |
| 2025-10-29 | 24.51 | 24.62 | 0.13 | 0.53% | 24.41 | 24.76 | 79838 | 19657.21 | 0.90% |
| 2025-10-28 | 24.85 | 24.49 | -0.41 | -1.65% | 24.40 | 24.93 | 128607 | 31600.76 | 1.45% |
| 2025-10-27 | 25.71 | 24.90 | -0.60 | -2.35% | 24.70 | 25.82 | 222032 | 55479.11 | 2.51% |
| 2025-10-24 | 26.02 | 25.50 | -0.52 | -2.00% | 25.26 | 26.04 | 107919 | 27594.14 | 1.22% |
| 2025-10-23 | 25.80 | 26.02 | 0.20 | 0.77% | 25.73 | 26.17 | 78448 | 20330.03 | 0.89% |
| 2025-10-22 | 26.13 | 25.82 | -0.25 | -0.96% | 25.63 | 26.25 | 62050 | 16035.83 | 0.70% |
| 2025-10-21 | 25.70 | 26.07 | 0.42 | 1.64% | 25.50 | 26.28 | 77843 | 20184.36 | 0.88% |
| 2025-10-20 | 25.86 | 25.65 | 0.05 | 0.20% | 25.44 | 25.96 | 60980 | 15649.11 | 0.69% |
| 2025-10-17 | 26.08 | 25.60 | -0.35 | -1.35% | 25.60 | 26.20 | 49782 | 12839.93 | 0.56% |
| 2025-10-16 | 25.96 | 25.95 | -0.03 | -0.12% | 25.77 | 26.22 | 77516 | 20142.57 | 0.88% |
| 2025-10-15 | 25.51 | 25.98 | 0.46 | 1.80% | 25.32 | 26.24 | 101276 | 26182.80 | 1.15% |
| 2025-10-14 | 26.58 | 25.52 | -0.98 | -3.70% | 25.35 | 26.76 | 176978 | 45776.57 | 2.00% |
| 2025-10-13 | 26.40 | 26.50 | -0.77 | -2.82% | 26.05 | 27.05 | 118950 | 31535.62 | 1.35% |
| 2025-10-10 | 27.66 | 27.27 | -0.52 | -1.87% | 27.17 | 27.90 | 84840 | 23313.06 | 0.96% |
| 2025-10-09 | 27.21 | 27.79 | 0.59 | 2.17% | 27.15 | 27.79 | 133579 | 36761.07 | 1.51% |
| 2025-09-30 | 27.45 | 27.20 | -0.32 | -1.16% | 27.20 | 27.77 | 112314 | 30803.45 | 1.27% |
| 2025-09-29 | 27.89 | 27.52 | -0.22 | -0.79% | 27.11 | 27.92 | 138179 | 37732.61 | 1.56% |
| 2025-09-26 | 28.54 | 27.74 | -0.96 | -3.34% | 27.68 | 28.54 | 98943 | 27649.22 | 1.12% |
| 2025-09-25 | 28.95 | 28.70 | -0.22 | -0.76% | 28.20 | 29.30 | 151473 | 43467.78 | 1.71% |
| 2025-09-24 | 27.14 | 28.92 | 1.65 | 6.05% | 27.14 | 28.98 | 192204 | 54428.32 | 2.17% |
| 2025-09-23 | 27.25 | 27.27 | -0.15 | -0.55% | 26.78 | 27.42 | 102320 | 27720.20 | 1.16% |
| 2025-09-22 | 27.65 | 27.42 | -0.03 | -0.11% | 27.05 | 27.87 | 142012 | 39007.14 | 1.61% |
| 2025-09-19 | 28.42 | 27.45 | -0.97 | -3.41% | 27.25 | 28.43 | 130174 | 35915.11 | 1.47% |
| 2025-09-18 | 27.97 | 28.42 | 0.40 | 1.43% | 27.85 | 29.30 | 174568 | 49617.12 | 1.97% |
| 2025-09-17 | 28.47 | 28.02 | -0.48 | -1.68% | 27.73 | 28.59 | 117381 | 32787.06 | 1.33% |
| 2025-09-16 | 28.50 | 28.50 | -0.14 | -0.49% | 28.07 | 28.90 | 130248 | 37079.80 | 1.47% |
| 2025-09-15 | 27.98 | 28.64 | 1.64 | 6.07% | 27.82 | 28.98 | 277089 | 78846.16 | 3.13% |
| 2025-09-12 | 26.22 | 27.00 | 0.83 | 3.17% | 26.19 | 27.88 | 221659 | 60369.90 | 2.51% |
| 2025-09-11 | 25.55 | 26.17 | 0.29 | 1.12% | 24.68 | 26.35 | 156300 | 40123.20 | 1.77% |
| 2025-09-10 | 26.76 | 25.88 | -0.87 | -3.25% | 25.62 | 26.76 | 135583 | 35213.44 | 1.53% |
| 2025-09-09 | 26.49 | 26.75 | 0.06 | 0.22% | 26.38 | 26.94 | 126015 | 33630.24 | 1.43% |
| 2025-09-08 | 25.70 | 26.69 | 0.98 | 3.81% | 25.44 | 27.00 | 227637 | 59842.86 | 2.58% |
| 2025-09-05 | 24.34 | 25.71 | 1.37 | 5.63% | 24.02 | 25.90 | 206261 | 51805.97 | 2.33% |
| 2025-09-04 | 25.15 | 24.34 | -0.81 | -3.22% | 24.06 | 25.25 | 155257 | 38130.26 | 1.76% |
| 2025-09-03 | 24.78 | 25.15 | 0.38 | 1.53% | 24.62 | 25.65 | 205266 | 51802.82 | 2.32% |
| 2025-09-02 | 25.06 | 24.77 | -0.25 | -1.00% | 24.52 | 25.27 | 135298 | 33688.32 | 1.53% |
| 2025-09-01 | 24.69 | 25.02 | 0.28 | 1.13% | 24.51 | 25.05 | 134055 | 33297.47 | 1.52% |
| 2025-08-29 | 24.22 | 24.74 | 0.52 | 2.15% | 24.18 | 25.05 | 137124 | 33865.00 | 1.55% |
| 2025-08-28 | 24.28 | 24.22 | -0.06 | -0.25% | 23.68 | 24.56 | 146702 | 35430.43 | 1.66% |
| 2025-08-27 | 24.84 | 24.28 | -0.56 | -2.25% | 24.27 | 24.97 | 147574 | 36479.80 | 1.67% |
| 2025-08-26 | 24.93 | 24.84 | -0.21 | -0.84% | 24.73 | 25.25 | 127004 | 31623.68 | 1.44% |
| 2025-08-25 | 25.31 | 25.05 | -0.25 | -0.99% | 24.84 | 25.36 | 192772 | 48335.14 | 2.18% |
| 2025-08-22 | 25.03 | 25.30 | 0.40 | 1.61% | 24.97 | 25.35 | 220451 | 55531.60 | 2.49% |
| 2025-08-21 | 25.05 | 24.90 | -0.45 | -1.78% | 24.78 | 25.33 | 159979 | 40072.05 | 1.81% |
| 2025-08-20 | 25.47 | 25.35 | 0.23 | 0.92% | 24.68 | 25.52 | 215343 | 54022.81 | 2.44% |
| 2025-08-19 | 23.99 | 25.12 | 1.33 | 5.59% | 23.86 | 25.60 | 492304 | 123419.12 | 5.57% |
| 2025-08-18 | 23.61 | 23.79 | 0.27 | 1.15% | 23.58 | 24.30 | 262209 | 62540.50 | 2.97% |
| 2025-08-15 | 23.52 | 23.52 | -0.01 | -0.04% | 23.41 | 23.82 | 161873 | 38164.66 | 1.83% |
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。
