| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.89 | 15.04 | 0.16 | 1.08% | 14.89 | 15.28 | 89355 | 13516.79 | 3.64% |
| 2026-02-05 | 14.86 | 14.88 | 0.02 | 0.13% | 14.79 | 15.12 | 58427 | 8743.22 | 2.38% |
| 2026-02-04 | 14.79 | 14.86 | 0.05 | 0.34% | 14.73 | 14.96 | 48469 | 7201.55 | 1.97% |
| 2026-02-03 | 14.72 | 14.81 | 0.14 | 0.95% | 14.63 | 14.83 | 52711 | 7779.34 | 2.15% |
| 2026-02-02 | 14.83 | 14.67 | -0.16 | -1.08% | 14.64 | 15.12 | 74434 | 11076.44 | 3.03% |
| 2026-01-30 | 14.89 | 14.83 | -0.15 | -1.00% | 14.64 | 15.14 | 89018 | 13232.89 | 3.63% |
| 2026-01-29 | 15.10 | 14.98 | -0.14 | -0.93% | 14.85 | 15.25 | 76922 | 11575.53 | 3.13% |
| 2026-01-28 | 15.43 | 15.12 | -0.34 | -2.20% | 15.10 | 15.49 | 90766 | 13828.74 | 3.70% |
| 2026-01-27 | 15.92 | 15.46 | -0.51 | -3.19% | 15.05 | 15.93 | 154197 | 23623.19 | 6.28% |
| 2026-01-26 | 16.15 | 15.97 | -0.15 | -0.93% | 15.87 | 16.25 | 123992 | 19856.45 | 5.05% |
| 2026-01-23 | 15.97 | 16.12 | 0.33 | 2.09% | 15.91 | 16.19 | 145527 | 23409.34 | 5.93% |
| 2026-01-22 | 15.69 | 15.79 | 0.11 | 0.70% | 15.53 | 15.85 | 85288 | 13434.31 | 3.47% |
| 2026-01-21 | 15.60 | 15.68 | -0.19 | -1.20% | 15.51 | 15.83 | 102128 | 15967.92 | 4.16% |
| 2026-01-20 | 15.61 | 15.87 | 0.26 | 1.67% | 15.50 | 16.23 | 152335 | 24095.59 | 6.20% |
| 2026-01-19 | 15.47 | 15.61 | 0.14 | 0.90% | 15.35 | 15.67 | 59027 | 9187.14 | 2.40% |
| 2026-01-16 | 15.57 | 15.47 | -0.10 | -0.64% | 15.21 | 15.67 | 91899 | 14177.42 | 3.74% |
| 2026-01-15 | 15.76 | 15.57 | -0.19 | -1.21% | 15.44 | 15.76 | 62414 | 9715.50 | 2.54% |
| 2026-01-14 | 15.70 | 15.76 | 0.02 | 0.13% | 15.58 | 15.93 | 109034 | 17196.93 | 4.44% |
| 2026-01-13 | 15.82 | 15.74 | -0.02 | -0.13% | 15.67 | 16.08 | 122665 | 19496.54 | 5.00% |
| 2026-01-12 | 15.83 | 15.76 | -0.07 | -0.44% | 15.61 | 15.84 | 86374 | 13554.63 | 3.52% |
| 2026-01-09 | 15.75 | 15.83 | 0.07 | 0.44% | 15.51 | 15.85 | 110959 | 17391.65 | 4.52% |
| 2026-01-08 | 15.50 | 15.76 | 0.18 | 1.16% | 15.48 | 15.85 | 84471 | 13292.94 | 3.44% |
| 2026-01-07 | 15.55 | 15.58 | 0.09 | 0.58% | 15.42 | 15.68 | 78650 | 12233.65 | 3.20% |
| 2026-01-06 | 15.40 | 15.49 | 0.11 | 0.72% | 15.37 | 15.55 | 70136 | 10838.55 | 2.86% |
| 2026-01-05 | 14.92 | 15.38 | 0.46 | 3.08% | 14.92 | 15.39 | 101277 | 15467.06 | 4.12% |
| 2025-12-31 | 15.10 | 14.92 | -0.12 | -0.80% | 14.90 | 15.12 | 52847 | 7917.24 | 2.15% |
| 2025-12-30 | 15.01 | 15.04 | -0.06 | -0.40% | 14.97 | 15.15 | 40622 | 6122.88 | 1.65% |
| 2025-12-29 | 15.22 | 15.10 | -0.09 | -0.59% | 15.05 | 15.22 | 45124 | 6815.59 | 1.84% |
| 2025-12-26 | 15.32 | 15.19 | -0.08 | -0.52% | 15.15 | 15.32 | 42045 | 6404.19 | 1.71% |
| 2025-12-25 | 15.19 | 15.27 | 0.14 | 0.93% | 15.08 | 15.30 | 52034 | 7914.34 | 2.12% |
| 2025-12-24 | 15.02 | 15.13 | 0.08 | 0.53% | 14.98 | 15.17 | 38244 | 5779.65 | 1.56% |
| 2025-12-23 | 15.19 | 15.05 | -0.14 | -0.92% | 15.01 | 15.23 | 42650 | 6431.55 | 1.74% |
| 2025-12-22 | 15.24 | 15.19 | -0.04 | -0.26% | 15.06 | 15.25 | 58880 | 8913.26 | 2.40% |
| 2025-12-19 | 15.08 | 15.23 | 0.15 | 0.99% | 15.02 | 15.28 | 51896 | 7887.65 | 2.11% |
| 2025-12-18 | 14.88 | 15.08 | 0.13 | 0.87% | 14.81 | 15.29 | 57388 | 8681.50 | 2.34% |
| 2025-12-17 | 14.86 | 14.95 | 0.02 | 0.13% | 14.61 | 14.97 | 63698 | 9436.14 | 2.59% |
| 2025-12-16 | 15.20 | 14.93 | -0.30 | -1.97% | 14.85 | 15.26 | 74130 | 11089.40 | 3.02% |
| 2025-12-15 | 15.16 | 15.23 | 0.01 | 0.07% | 15.10 | 15.45 | 52998 | 8108.90 | 2.16% |
| 2025-12-12 | 15.27 | 15.22 | -0.06 | -0.39% | 15.16 | 15.40 | 44426 | 6786.17 | 1.81% |
| 2025-12-11 | 15.56 | 15.28 | -0.30 | -1.93% | 15.28 | 15.62 | 60670 | 9348.74 | 2.47% |
| 2025-12-10 | 15.75 | 15.58 | -0.04 | -0.26% | 15.43 | 15.80 | 61744 | 9602.58 | 2.51% |
| 2025-12-09 | 15.78 | 15.62 | -0.20 | -1.26% | 15.56 | 15.90 | 50394 | 7908.01 | 2.05% |
| 2025-12-08 | 15.73 | 15.82 | 0.09 | 0.57% | 15.71 | 15.92 | 40376 | 6377.29 | 1.64% |
| 2025-12-05 | 15.74 | 15.73 | 0.04 | 0.25% | 15.46 | 15.76 | 49639 | 7750.71 | 2.02% |
| 2025-12-04 | 15.74 | 15.69 | -0.11 | -0.70% | 15.54 | 15.88 | 44708 | 7017.85 | 1.82% |
| 2025-12-03 | 16.15 | 15.80 | -0.30 | -1.86% | 15.74 | 16.19 | 56421 | 8960.67 | 2.30% |
| 2025-12-02 | 16.28 | 16.10 | -0.19 | -1.17% | 16.02 | 16.28 | 46187 | 7438.76 | 1.88% |
| 2025-12-01 | 16.47 | 16.29 | -0.04 | -0.24% | 16.26 | 16.48 | 40487 | 6607.27 | 1.65% |
| 2025-11-28 | 16.34 | 16.33 | 0.04 | 0.25% | 16.09 | 16.35 | 41464 | 6724.40 | 1.69% |
| 2025-11-27 | 16.21 | 16.29 | 0.06 | 0.37% | 16.11 | 16.35 | 44245 | 7187.32 | 1.80% |
| 2025-11-26 | 16.24 | 16.23 | 0.00 | 0.00% | 16.19 | 16.52 | 66033 | 10806.39 | 2.69% |
| 2025-11-25 | 16.04 | 16.23 | 0.23 | 1.44% | 15.98 | 16.31 | 69421 | 11251.40 | 2.83% |
| 2025-11-24 | 15.84 | 16.00 | 0.19 | 1.20% | 15.76 | 16.08 | 62027 | 9901.27 | 2.53% |
| 2025-11-21 | 16.43 | 15.81 | -0.66 | -4.01% | 15.80 | 16.49 | 92667 | 14849.31 | 3.77% |
| 2025-11-20 | 16.77 | 16.47 | -0.18 | -1.08% | 16.34 | 16.82 | 68681 | 11339.44 | 2.80% |
| 2025-11-19 | 17.13 | 16.65 | -0.47 | -2.75% | 16.43 | 17.13 | 103929 | 17404.81 | 4.23% |
| 2025-11-18 | 17.41 | 17.12 | -0.38 | -2.17% | 17.03 | 17.57 | 81275 | 13988.14 | 3.31% |
| 2025-11-17 | 17.80 | 17.50 | -0.24 | -1.35% | 17.31 | 17.80 | 106351 | 18565.85 | 4.33% |
| 2025-11-14 | 17.57 | 17.74 | 0.03 | 0.17% | 17.55 | 18.10 | 121028 | 21620.41 | 4.93% |
| 2025-11-13 | 17.63 | 17.71 | 0.10 | 0.57% | 17.52 | 17.84 | 91194 | 16130.66 | 3.71% |
| 2025-11-12 | 17.90 | 17.61 | -0.23 | -1.29% | 17.45 | 17.95 | 95168 | 16758.68 | 3.88% |
| 2025-11-11 | 17.48 | 17.84 | 0.37 | 2.12% | 17.37 | 17.96 | 157090 | 27853.51 | 6.40% |
| 2025-11-10 | 17.21 | 17.47 | 0.18 | 1.04% | 17.16 | 17.66 | 111682 | 19529.90 | 4.55% |
| 2025-11-07 | 17.23 | 17.29 | 0.02 | 0.12% | 17.10 | 17.60 | 95436 | 16556.92 | 3.89% |
| 2025-11-06 | 17.73 | 17.27 | -0.36 | -2.04% | 17.21 | 17.73 | 110239 | 19071.50 | 4.49% |
| 2025-11-05 | 17.10 | 17.63 | 0.41 | 2.38% | 17.01 | 17.75 | 179928 | 31594.24 | 7.33% |
| 2025-11-04 | 17.50 | 17.22 | -0.28 | -1.60% | 17.08 | 17.50 | 82973 | 14263.03 | 3.38% |
| 2025-11-03 | 17.36 | 17.50 | 0.18 | 1.04% | 17.23 | 17.53 | 105272 | 18315.13 | 4.29% |
| 2025-10-31 | 16.89 | 17.32 | 0.43 | 2.55% | 16.89 | 17.47 | 125297 | 21623.68 | 5.10% |
| 2025-10-30 | 17.19 | 16.89 | -0.33 | -1.92% | 16.82 | 17.26 | 109107 | 18549.44 | 4.44% |
| 2025-10-29 | 17.27 | 17.22 | -0.08 | -0.46% | 17.01 | 17.28 | 86688 | 14830.45 | 3.53% |
| 2025-10-28 | 17.40 | 17.30 | -0.15 | -0.86% | 17.22 | 17.41 | 83942 | 14532.40 | 3.42% |
| 2025-10-27 | 17.37 | 17.45 | 0.09 | 0.52% | 17.37 | 17.56 | 77853 | 13598.02 | 3.17% |
| 2025-10-24 | 17.42 | 17.36 | -0.18 | -1.03% | 17.28 | 17.54 | 97832 | 16992.80 | 3.98% |
| 2025-10-23 | 17.88 | 17.54 | -0.28 | -1.57% | 17.38 | 18.39 | 115055 | 20327.52 | 4.69% |
| 2025-10-22 | 17.88 | 17.82 | -0.13 | -0.72% | 17.67 | 18.14 | 124198 | 22233.97 | 5.06% |
| 2025-10-21 | 17.83 | 17.95 | 0.13 | 0.73% | 17.52 | 17.96 | 123520 | 21931.29 | 5.03% |
| 2025-10-20 | 18.20 | 17.82 | -0.36 | -1.98% | 17.73 | 18.35 | 141146 | 25223.11 | 5.75% |
| 2025-10-17 | 18.63 | 18.18 | -0.67 | -3.55% | 18.15 | 18.75 | 173843 | 31811.50 | 7.08% |
| 2025-10-16 | 19.30 | 18.85 | -0.70 | -3.58% | 18.70 | 19.32 | 254886 | 48277.78 | 10.38% |
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。
