| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 14.11 | 15.41 | 1.40 | 9.99% | 14.01 | 15.41 | 507278 | 76691.88 | 20.66% |
| 2025-05-16 | 13.58 | 14.01 | 0.36 | 2.64% | 13.30 | 14.96 | 819406 | 116065.69 | 33.37% |
| 2025-05-15 | 12.62 | 13.65 | 1.24 | 9.99% | 12.06 | 13.65 | 774404 | 99332.96 | 31.54% |
| 2025-05-14 | 11.58 | 12.41 | 1.13 | 10.02% | 11.46 | 12.41 | 452961 | 54621.73 | 18.45% |
| 2025-05-13 | 11.23 | 11.28 | 0.24 | 2.17% | 10.97 | 11.57 | 389258 | 43703.25 | 15.85% |
| 2025-05-12 | 10.98 | 11.04 | 0.43 | 4.05% | 10.63 | 11.27 | 463111 | 50641.99 | 18.86% |
| 2025-05-09 | 11.78 | 10.61 | -1.18 | -10.01% | 10.61 | 12.12 | 632678 | 70567.40 | 25.76% |
| 2025-05-08 | 11.70 | 11.79 | -0.26 | -2.16% | 11.46 | 12.49 | 608713 | 72928.97 | 24.79% |
| 2025-05-07 | 11.31 | 12.05 | 0.43 | 3.70% | 11.00 | 12.66 | 865523 | 101457.58 | 35.25% |
| 2025-05-06 | 11.62 | 11.62 | -1.29 | -9.99% | 11.62 | 11.62 | 32960 | 3829.95 | 1.34% |
| 2025-04-30 | 13.20 | 12.91 | -1.43 | -9.97% | 12.91 | 13.77 | 515918 | 67018.26 | 21.01% |
| 2025-04-29 | 13.04 | 14.34 | 1.30 | 9.97% | 13.00 | 14.34 | 767972 | 107033.32 | 31.27% |
| 2025-04-28 | 12.00 | 13.04 | 1.19 | 10.04% | 11.60 | 13.04 | 980201 | 124417.86 | 39.92% |
| 2025-04-25 | 13.60 | 11.85 | -0.53 | -4.28% | 11.85 | 13.62 | 1004483 | 131371.08 | 40.91% |
| 2025-04-24 | 11.71 | 12.38 | 1.13 | 10.04% | 11.30 | 12.38 | 502230 | 60417.50 | 20.45% |
| 2025-04-23 | 10.92 | 11.25 | 1.02 | 9.97% | 10.79 | 11.25 | 171153 | 19016.64 | 6.97% |
| 2025-04-22 | 9.90 | 10.23 | 0.31 | 3.13% | 9.89 | 10.50 | 460519 | 47142.60 | 18.75% |
| 2025-04-21 | 8.92 | 9.92 | 0.90 | 9.98% | 8.71 | 9.92 | 398760 | 37460.22 | 16.24% |
| 2025-04-18 | 9.35 | 9.02 | -0.46 | -4.85% | 9.02 | 9.59 | 216592 | 20112.59 | 8.82% |
| 2025-04-17 | 9.18 | 9.48 | 0.19 | 2.05% | 9.18 | 9.51 | 227951 | 21294.93 | 9.28% |
| 2025-04-16 | 9.40 | 9.29 | -0.08 | -0.85% | 9.11 | 9.60 | 223078 | 20835.28 | 9.08% |
| 2025-04-15 | 9.85 | 9.37 | -0.48 | -4.87% | 9.30 | 9.90 | 351631 | 33332.56 | 14.32% |
| 2025-04-14 | 9.98 | 9.85 | -0.29 | -2.86% | 9.60 | 10.14 | 436894 | 43140.93 | 17.79% |
| 2025-04-11 | 10.42 | 10.14 | -0.30 | -2.87% | 10.10 | 11.48 | 602396 | 64700.59 | 24.53% |
| 2025-04-10 | 9.40 | 10.44 | 0.60 | 6.10% | 9.40 | 10.82 | 678024 | 70454.87 | 27.79% |
| 2025-04-09 | 10.19 | 9.84 | -0.35 | -3.43% | 9.27 | 10.67 | 562374 | 55350.95 | 23.05% |
| 2025-04-08 | 8.49 | 10.19 | 0.93 | 10.04% | 8.40 | 10.19 | 593625 | 54998.89 | 24.33% |
| 2025-04-07 | 9.40 | 9.26 | 0.36 | 4.04% | 8.70 | 9.79 | 564302 | 53349.41 | 23.13% |
| 2025-04-03 | 8.42 | 8.90 | 0.43 | 5.08% | 8.42 | 9.29 | 198848 | 17577.97 | 8.15% |
| 2025-04-02 | 8.54 | 8.47 | -0.07 | -0.82% | 8.42 | 8.58 | 36841 | 3128.29 | 1.51% |
| 2025-04-01 | 8.27 | 8.54 | 0.26 | 3.14% | 8.27 | 8.63 | 73814 | 6306.31 | 3.03% |
| 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% |
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。
