| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 8.42 | 8.28 | -0.24 | -2.82% | 8.18 | 8.47 | 45642 | 3783.90 | 1.87% |
| 2025-03-28 | 8.56 | 8.52 | -0.08 | -0.93% | 8.47 | 8.66 | 42977 | 3676.77 | 1.76% |
| 2025-03-27 | 8.47 | 8.60 | 0.11 | 1.30% | 8.31 | 8.60 | 46517 | 3949.56 | 1.91% |
| 2025-03-26 | 8.31 | 8.49 | 0.19 | 2.29% | 8.23 | 8.52 | 52933 | 4470.67 | 2.17% |
| 2025-03-25 | 8.24 | 8.30 | 0.07 | 0.85% | 8.06 | 8.32 | 40891 | 3349.71 | 1.68% |
| 2025-03-24 | 8.47 | 8.23 | -0.23 | -2.72% | 8.12 | 8.53 | 45781 | 3784.53 | 1.88% |
| 2025-03-21 | 8.57 | 8.46 | -0.08 | -0.94% | 8.42 | 8.64 | 28812 | 2452.51 | 1.18% |
| 2025-03-20 | 8.57 | 8.54 | 0.01 | 0.12% | 8.46 | 8.59 | 33748 | 2877.25 | 1.38% |
| 2025-03-19 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.60 | 25798 | 2203.75 | 1.06% |
| 2025-03-18 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.60 | 25971 | 2219.72 | 1.06% |
| 2025-03-17 | 8.60 | 8.55 | 0.01 | 0.12% | 8.48 | 8.63 | 30252 | 2581.55 | 1.24% |
| 2025-03-14 | 8.31 | 8.54 | 0.23 | 2.77% | 8.25 | 8.57 | 61387 | 5180.81 | 2.52% |
| 2025-03-13 | 8.31 | 8.31 | 0.04 | 0.48% | 8.17 | 8.33 | 37831 | 3126.00 | 1.55% |
| 2025-03-12 | 8.30 | 8.27 | -0.02 | -0.24% | 8.23 | 8.34 | 23912 | 1977.74 | 0.98% |
| 2025-03-11 | 8.31 | 8.29 | -0.01 | -0.12% | 8.20 | 8.31 | 26808 | 2207.13 | 1.10% |
| 2025-03-10 | 8.23 | 8.30 | 0.11 | 1.34% | 8.23 | 8.39 | 34553 | 2871.35 | 1.42% |
| 2025-03-07 | 8.25 | 8.19 | -0.07 | -0.85% | 8.15 | 8.27 | 26027 | 2135.74 | 1.07% |
| 2025-03-06 | 8.28 | 8.26 | 0.02 | 0.24% | 8.20 | 8.32 | 38529 | 3181.86 | 1.58% |
| 2025-03-05 | 8.39 | 8.24 | -0.12 | -1.44% | 8.14 | 8.39 | 34612 | 2840.55 | 1.42% |
| 2025-03-04 | 8.32 | 8.36 | 0.06 | 0.72% | 8.21 | 8.39 | 26436 | 2204.47 | 1.08% |
| 2025-03-03 | 8.19 | 8.30 | 0.15 | 1.84% | 8.16 | 8.41 | 50148 | 4181.91 | 2.06% |
| 2025-02-28 | 8.32 | 8.15 | -0.17 | -2.04% | 8.13 | 8.35 | 32248 | 2649.55 | 1.32% |
| 2025-02-27 | 8.42 | 8.32 | -0.09 | -1.07% | 8.22 | 8.43 | 37220 | 3090.40 | 1.53% |
| 2025-02-26 | 8.27 | 8.41 | 0.14 | 1.69% | 8.27 | 8.44 | 39981 | 3350.85 | 1.64% |
| 2025-02-25 | 8.40 | 8.27 | -0.10 | -1.19% | 8.25 | 8.40 | 30239 | 2509.05 | 1.24% |
| 2025-02-24 | 8.38 | 8.37 | -0.02 | -0.24% | 8.32 | 8.47 | 40987 | 3438.91 | 1.68% |
| 2025-02-21 | 8.48 | 8.39 | -0.09 | -1.06% | 8.31 | 8.50 | 45114 | 3775.67 | 1.85% |
| 2025-02-20 | 8.39 | 8.48 | 0.10 | 1.19% | 8.35 | 8.57 | 54956 | 4666.61 | 2.25% |
| 2025-02-19 | 8.50 | 8.38 | -0.03 | -0.36% | 8.31 | 8.52 | 70976 | 5951.13 | 2.91% |
| 2025-02-18 | 8.40 | 8.41 | 0.06 | 0.72% | 8.30 | 8.85 | 107426 | 9145.77 | 4.40% |
| 2025-02-17 | 8.28 | 8.35 | 0.12 | 1.46% | 8.23 | 8.41 | 35751 | 2979.62 | 1.47% |
| 2025-02-14 | 8.31 | 8.23 | -0.05 | -0.60% | 8.23 | 8.38 | 22212 | 1843.32 | 0.91% |
| 2025-02-13 | 8.45 | 8.28 | -0.12 | -1.43% | 8.26 | 8.48 | 20294 | 1690.39 | 0.83% |
| 2025-02-12 | 8.43 | 8.40 | -0.03 | -0.36% | 8.34 | 8.46 | 22647 | 1898.48 | 0.93% |
| 2025-02-11 | 8.52 | 8.43 | -0.06 | -0.71% | 8.34 | 8.53 | 20420 | 1716.03 | 0.84% |
| 2025-02-10 | 8.40 | 8.49 | 0.14 | 1.68% | 8.36 | 8.50 | 28078 | 2371.57 | 1.15% |
| 2025-02-07 | 8.30 | 8.35 | 0.08 | 0.97% | 8.27 | 8.42 | 37700 | 3151.19 | 1.55% |
| 2025-02-06 | 8.23 | 8.27 | 0.03 | 0.36% | 8.19 | 8.34 | 24395 | 2012.33 | 1.00% |
| 2025-02-05 | 8.31 | 8.24 | -0.05 | -0.60% | 8.21 | 8.38 | 22718 | 1877.66 | 0.93% |
| 2025-01-27 | 8.21 | 8.29 | 0.12 | 1.47% | 8.21 | 8.47 | 41208 | 3442.38 | 1.69% |
| 2025-01-24 | 8.17 | 8.17 | 0.00 | 0.00% | 8.10 | 8.21 | 18803 | 1532.91 | 0.77% |
| 2025-01-23 | 8.19 | 8.17 | 0.06 | 0.74% | 8.13 | 8.29 | 27709 | 2279.11 | 1.14% |
| 2025-01-22 | 8.16 | 8.11 | -0.05 | -0.61% | 8.09 | 8.20 | 17555 | 1427.42 | 0.72% |
| 2025-01-21 | 8.22 | 8.16 | -0.04 | -0.49% | 8.11 | 8.26 | 19255 | 1570.61 | 0.79% |
| 2025-01-20 | 8.05 | 8.20 | 0.20 | 2.50% | 7.96 | 8.24 | 34040 | 2774.16 | 1.40% |
| 2025-01-17 | 7.97 | 8.00 | 0.03 | 0.38% | 7.91 | 8.02 | 15608 | 1245.51 | 0.64% |
| 2025-01-16 | 7.96 | 7.97 | 0.03 | 0.38% | 7.88 | 8.06 | 20988 | 1674.37 | 0.86% |
| 2025-01-15 | 7.99 | 7.94 | -0.03 | -0.38% | 7.87 | 8.02 | 18784 | 1492.41 | 0.77% |
| 2025-01-14 | 7.80 | 7.97 | 0.23 | 2.97% | 7.79 | 7.97 | 25574 | 2017.08 | 1.05% |
| 2025-01-13 | 7.63 | 7.74 | 0.06 | 0.78% | 7.49 | 7.78 | 21789 | 1664.97 | 0.89% |
| 2025-01-10 | 7.91 | 7.68 | -0.19 | -2.41% | 7.68 | 7.91 | 22242 | 1730.76 | 0.91% |
| 2025-01-09 | 7.88 | 7.87 | -0.03 | -0.38% | 7.75 | 7.95 | 16688 | 1314.22 | 0.68% |
| 2025-01-08 | 7.97 | 7.90 | -0.04 | -0.50% | 7.73 | 8.05 | 24332 | 1923.07 | 1.00% |
| 2025-01-07 | 7.84 | 7.94 | 0.07 | 0.89% | 7.71 | 7.94 | 26996 | 2120.08 | 1.11% |
| 2025-01-06 | 7.72 | 7.87 | 0.19 | 2.47% | 7.45 | 7.95 | 45802 | 3581.73 | 1.88% |
| 2025-01-03 | 7.88 | 7.68 | -0.23 | -2.91% | 7.67 | 8.00 | 34659 | 2710.04 | 1.42% |
| 2025-01-02 | 7.96 | 7.91 | -0.08 | -1.00% | 7.83 | 8.13 | 29751 | 2377.83 | 1.22% |
| 2024-12-31 | 8.11 | 7.99 | -0.11 | -1.36% | 7.97 | 8.19 | 21938 | 1771.83 | 0.90% |
| 2024-12-30 | 8.18 | 8.10 | -0.07 | -0.86% | 8.00 | 8.23 | 20482 | 1654.68 | 0.84% |
| 2024-12-27 | 8.05 | 8.17 | 0.15 | 1.87% | 7.98 | 8.22 | 24364 | 1987.19 | 1.00% |
| 2024-12-26 | 8.01 | 8.02 | 0.03 | 0.38% | 7.97 | 8.11 | 19232 | 1547.56 | 0.79% |
| 2024-12-25 | 8.19 | 7.99 | -0.16 | -1.96% | 7.90 | 8.22 | 30671 | 2450.92 | 1.26% |
| 2024-12-24 | 8.18 | 8.15 | 0.00 | 0.00% | 8.06 | 8.24 | 30184 | 2457.47 | 1.24% |
| 2024-12-23 | 8.60 | 8.15 | -0.45 | -5.23% | 8.13 | 8.63 | 56852 | 4703.32 | 2.33% |
| 2024-12-20 | 8.46 | 8.60 | 0.15 | 1.78% | 8.43 | 8.64 | 36576 | 3138.71 | 1.50% |
| 2024-12-19 | 8.38 | 8.45 | 0.02 | 0.24% | 8.28 | 8.48 | 31661 | 2655.99 | 1.30% |
| 2024-12-18 | 8.41 | 8.43 | 0.01 | 0.12% | 8.28 | 8.55 | 35794 | 3018.80 | 1.47% |
| 2024-12-17 | 8.85 | 8.42 | -0.43 | -4.86% | 8.36 | 8.88 | 66266 | 5650.94 | 2.72% |
| 2024-12-16 | 8.90 | 8.85 | -0.02 | -0.23% | 8.79 | 9.05 | 35772 | 3187.11 | 1.47% |
| 2024-12-13 | 9.00 | 8.87 | -0.16 | -1.77% | 8.84 | 9.21 | 65758 | 5908.88 | 2.69% |
| 2024-12-12 | 8.79 | 9.03 | 0.25 | 2.85% | 8.75 | 9.03 | 85732 | 7675.96 | 3.51% |
| 2024-12-11 | 8.74 | 8.78 | 0.04 | 0.46% | 8.71 | 8.86 | 30357 | 2671.55 | 1.24% |
| 2024-12-10 | 8.93 | 8.74 | -0.04 | -0.46% | 8.72 | 8.99 | 38267 | 3380.34 | 1.57% |
| 2024-12-09 | 8.81 | 8.78 | 0.05 | 0.57% | 8.69 | 8.87 | 33034 | 2900.16 | 1.35% |
| 2024-12-06 | 8.66 | 8.73 | 0.10 | 1.16% | 8.60 | 8.77 | 35575 | 3092.58 | 1.46% |
| 2024-12-05 | 8.55 | 8.63 | 0.00 | 0.00% | 8.55 | 8.68 | 39262 | 3390.35 | 1.61% |
| 2024-12-04 | 8.83 | 8.63 | -0.20 | -2.27% | 8.57 | 8.83 | 35732 | 3101.11 | 1.46% |
| 2024-12-03 | 8.80 | 8.83 | 0.03 | 0.34% | 8.69 | 8.91 | 40434 | 3565.02 | 1.66% |
| 2024-12-02 | 8.78 | 8.80 | 0.03 | 0.34% | 8.77 | 8.88 | 42326 | 3732.14 | 1.73% |
| 2024-11-29 | 8.78 | 8.77 | 0.02 | 0.23% | 8.61 | 8.81 | 56640 | 4948.69 | 2.32% |
永安药业(002365)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。
