| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 18.54 | 19.55 | 0.85 | 4.55% | 18.30 | 19.90 | 440217 | 84611.69 | 17.93% |
| 2025-10-14 | 18.63 | 18.70 | 0.07 | 0.38% | 18.38 | 19.20 | 369944 | 69826.38 | 15.07% |
| 2025-10-13 | 17.51 | 18.63 | 0.81 | 4.55% | 17.40 | 18.70 | 324576 | 59673.46 | 13.22% |
| 2025-10-10 | 17.75 | 17.82 | -0.01 | -0.06% | 17.67 | 18.19 | 161037 | 28880.20 | 6.56% |
| 2025-10-09 | 17.96 | 17.83 | -0.25 | -1.38% | 17.35 | 17.96 | 292869 | 51717.20 | 11.93% |
| 2025-09-30 | 17.26 | 18.08 | 1.17 | 6.92% | 17.02 | 18.60 | 406676 | 73580.38 | 16.56% |
| 2025-09-29 | 17.16 | 16.91 | -0.31 | -1.80% | 16.78 | 17.16 | 91212 | 15447.29 | 3.71% |
| 2025-09-26 | 17.32 | 17.22 | -0.21 | -1.20% | 17.15 | 17.40 | 64722 | 11169.29 | 2.64% |
| 2025-09-25 | 17.77 | 17.43 | -0.09 | -0.51% | 17.38 | 17.77 | 76932 | 13526.22 | 3.13% |
| 2025-09-24 | 17.33 | 17.52 | 0.12 | 0.69% | 17.21 | 17.55 | 82804 | 14454.36 | 3.37% |
| 2025-09-23 | 17.70 | 17.40 | -0.33 | -1.86% | 17.10 | 17.80 | 114983 | 19925.97 | 4.68% |
| 2025-09-22 | 17.80 | 17.73 | -0.10 | -0.56% | 17.60 | 18.03 | 71276 | 12640.35 | 2.90% |
| 2025-09-19 | 18.09 | 17.83 | -0.31 | -1.71% | 17.81 | 18.09 | 90196 | 16145.76 | 3.67% |
| 2025-09-18 | 18.11 | 18.14 | 0.03 | 0.17% | 17.89 | 18.20 | 120270 | 21728.88 | 4.90% |
| 2025-09-17 | 18.40 | 18.11 | -0.34 | -1.84% | 18.10 | 18.63 | 124652 | 22693.38 | 5.08% |
| 2025-09-16 | 18.24 | 18.45 | 0.15 | 0.82% | 18.04 | 18.48 | 123181 | 22463.71 | 5.02% |
| 2025-09-15 | 18.38 | 18.30 | 0.03 | 0.16% | 18.18 | 18.45 | 102516 | 18767.78 | 4.17% |
| 2025-09-12 | 18.28 | 18.27 | -0.10 | -0.54% | 18.06 | 18.35 | 129756 | 23644.95 | 5.28% |
| 2025-09-11 | 18.12 | 18.37 | 0.07 | 0.38% | 17.80 | 18.38 | 145557 | 26277.71 | 5.93% |
| 2025-09-10 | 18.62 | 18.30 | -0.62 | -3.28% | 18.16 | 18.79 | 191648 | 35154.29 | 7.80% |
| 2025-09-09 | 18.50 | 18.92 | 0.56 | 3.05% | 18.36 | 19.61 | 304766 | 57988.72 | 12.41% |
| 2025-09-08 | 17.99 | 18.36 | 0.23 | 1.27% | 17.99 | 18.80 | 166608 | 30659.40 | 6.78% |
| 2025-09-05 | 18.69 | 18.13 | -0.85 | -4.48% | 17.40 | 18.69 | 293118 | 52416.30 | 11.94% |
| 2025-09-04 | 18.51 | 18.98 | 0.96 | 5.33% | 18.36 | 19.36 | 397012 | 75175.18 | 16.17% |
| 2025-09-03 | 18.37 | 18.02 | -0.32 | -1.74% | 17.91 | 18.78 | 171612 | 31228.55 | 6.99% |
| 2025-09-02 | 18.62 | 18.34 | -0.38 | -2.03% | 18.22 | 18.79 | 139904 | 25712.73 | 5.70% |
| 2025-09-01 | 18.27 | 18.72 | 0.45 | 2.46% | 18.18 | 18.75 | 176442 | 32787.52 | 7.19% |
| 2025-08-29 | 18.60 | 18.27 | -0.32 | -1.72% | 18.24 | 18.62 | 170934 | 31441.81 | 6.96% |
| 2025-08-28 | 19.49 | 18.59 | -0.75 | -3.88% | 18.01 | 19.49 | 298170 | 55614.30 | 12.14% |
| 2025-08-27 | 19.90 | 19.34 | -0.59 | -2.96% | 19.33 | 19.93 | 227378 | 44580.57 | 9.26% |
| 2025-08-26 | 19.92 | 19.93 | -0.04 | -0.20% | 19.83 | 20.08 | 137729 | 27511.77 | 5.61% |
| 2025-08-25 | 19.89 | 19.97 | 0.06 | 0.30% | 19.84 | 20.10 | 158076 | 31529.86 | 6.44% |
| 2025-08-22 | 20.15 | 19.91 | -0.39 | -1.92% | 19.82 | 20.18 | 217346 | 43277.72 | 8.85% |
| 2025-08-21 | 20.21 | 20.30 | 0.12 | 0.59% | 20.06 | 20.48 | 180600 | 36605.60 | 7.35% |
| 2025-08-20 | 20.54 | 20.18 | -0.36 | -1.75% | 20.05 | 20.54 | 196520 | 39615.29 | 8.00% |
| 2025-08-19 | 20.72 | 20.54 | -0.15 | -0.72% | 20.42 | 20.96 | 243468 | 50145.52 | 9.91% |
| 2025-08-18 | 21.23 | 20.69 | -0.53 | -2.50% | 20.51 | 21.23 | 386231 | 80032.92 | 15.73% |
| 2025-08-15 | 21.65 | 21.22 | -0.64 | -2.93% | 20.61 | 21.68 | 481138 | 101220.55 | 19.59% |
| 2025-08-14 | 20.41 | 21.86 | 1.20 | 5.81% | 20.40 | 22.72 | 739102 | 162229.64 | 30.10% |
| 2025-08-13 | 20.34 | 20.66 | 0.32 | 1.57% | 20.10 | 21.30 | 426626 | 87875.88 | 17.37% |
| 2025-08-12 | 20.29 | 20.34 | 0.01 | 0.05% | 19.94 | 20.47 | 227887 | 45940.62 | 9.28% |
| 2025-08-11 | 19.56 | 20.33 | 0.63 | 3.20% | 19.55 | 20.50 | 347067 | 69605.75 | 14.13% |
| 2025-08-08 | 19.82 | 19.70 | -0.32 | -1.60% | 19.65 | 20.54 | 320333 | 63976.67 | 13.04% |
| 2025-08-07 | 19.78 | 20.02 | 0.23 | 1.16% | 19.51 | 20.02 | 235168 | 46439.69 | 9.58% |
| 2025-08-06 | 20.08 | 19.79 | -0.31 | -1.54% | 19.72 | 20.13 | 199892 | 39625.32 | 8.14% |
| 2025-08-05 | 19.60 | 20.10 | 0.50 | 2.55% | 19.60 | 20.23 | 342374 | 68422.57 | 13.94% |
| 2025-08-04 | 19.49 | 19.60 | 0.00 | 0.00% | 19.20 | 19.60 | 174328 | 33803.16 | 7.10% |
| 2025-08-01 | 19.59 | 19.60 | 0.01 | 0.05% | 19.43 | 19.74 | 163364 | 31975.30 | 6.65% |
| 2025-07-31 | 19.93 | 19.59 | -0.52 | -2.59% | 19.58 | 20.02 | 232837 | 46027.21 | 9.48% |
| 2025-07-30 | 20.29 | 20.11 | -0.32 | -1.57% | 19.94 | 20.90 | 294755 | 59733.27 | 12.00% |
| 2025-07-29 | 20.66 | 20.43 | -0.25 | -1.21% | 20.05 | 20.68 | 218399 | 44223.18 | 8.89% |
| 2025-07-28 | 20.36 | 20.68 | 0.26 | 1.27% | 20.36 | 20.80 | 196015 | 40406.40 | 7.98% |
| 2025-07-25 | 20.50 | 20.42 | -0.37 | -1.78% | 20.35 | 20.90 | 239171 | 49029.79 | 9.74% |
| 2025-07-24 | 20.80 | 20.79 | -0.12 | -0.57% | 20.44 | 21.08 | 299186 | 61803.60 | 12.18% |
| 2025-07-23 | 21.09 | 20.91 | -0.26 | -1.23% | 20.70 | 21.41 | 304804 | 64165.53 | 12.41% |
| 2025-07-22 | 21.68 | 21.17 | -1.09 | -4.90% | 20.99 | 21.84 | 460616 | 98158.72 | 18.76% |
| 2025-07-21 | 24.00 | 22.26 | -1.41 | -5.96% | 21.72 | 24.00 | 635220 | 142995.78 | 25.87% |
| 2025-07-18 | 24.36 | 23.67 | -0.68 | -2.79% | 23.39 | 24.51 | 281931 | 67238.63 | 11.48% |
| 2025-07-17 | 23.39 | 24.35 | 0.95 | 4.06% | 23.15 | 24.75 | 339019 | 82151.05 | 13.81% |
| 2025-07-16 | 23.12 | 23.40 | 0.35 | 1.52% | 23.11 | 23.65 | 295020 | 69040.91 | 12.01% |
| 2025-07-15 | 23.66 | 23.05 | -2.56 | -10.00% | 23.05 | 24.10 | 461571 | 107475.41 | 18.80% |
| 2025-07-14 | 26.31 | 25.61 | -1.40 | -5.18% | 25.55 | 26.35 | 291198 | 75196.92 | 11.86% |
| 2025-07-11 | 26.04 | 27.01 | 0.75 | 2.86% | 25.72 | 27.32 | 335908 | 89880.80 | 13.68% |
| 2025-07-10 | 28.03 | 26.26 | -1.98 | -7.01% | 26.26 | 28.06 | 405686 | 109056.83 | 16.52% |
| 2025-07-09 | 28.18 | 28.24 | -0.46 | -1.60% | 27.74 | 29.00 | 353158 | 99590.21 | 14.38% |
| 2025-07-08 | 29.90 | 28.80 | -1.80 | -5.88% | 28.11 | 29.92 | 514039 | 148362.25 | 20.93% |
| 2025-07-07 | 29.88 | 30.60 | 0.74 | 2.48% | 29.60 | 32.14 | 662591 | 203651.72 | 26.98% |
| 2025-07-04 | 29.19 | 29.86 | 1.56 | 5.51% | 28.53 | 30.47 | 615428 | 181914.45 | 25.06% |
| 2025-07-03 | 29.53 | 28.30 | 0.04 | 0.14% | 27.94 | 29.53 | 459648 | 131511.25 | 18.72% |
| 2025-07-02 | 27.30 | 28.26 | 0.06 | 0.21% | 27.05 | 30.35 | 628706 | 183564.09 | 25.60% |
| 2025-07-01 | 27.49 | 28.20 | 1.45 | 5.42% | 27.49 | 28.85 | 580433 | 163567.55 | 23.64% |
| 2025-06-30 | 26.75 | 26.75 | 0.00 | 0.00% | 25.82 | 27.24 | 439066 | 116301.13 | 17.88% |
| 2025-06-27 | 28.10 | 26.75 | -1.87 | -6.53% | 26.41 | 28.63 | 545772 | 149889.73 | 22.23% |
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。
