| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 26.06 | 28.62 | 1.33 | 4.87% | 25.83 | 29.18 | 628486 | 175978.62 | 25.59% |
| 2025-06-25 | 30.21 | 27.29 | -2.33 | -7.87% | 26.71 | 30.50 | 711144 | 201408.00 | 28.96% |
| 2025-06-24 | 30.19 | 29.62 | 0.03 | 0.10% | 28.31 | 31.68 | 866010 | 258250.80 | 35.27% |
| 2025-06-23 | 26.18 | 29.59 | 2.69 | 10.00% | 25.75 | 29.59 | 750132 | 210002.77 | 30.55% |
| 2025-06-20 | 24.63 | 26.90 | 1.46 | 5.74% | 23.19 | 27.59 | 785832 | 195204.91 | 32.00% |
| 2025-06-19 | 28.70 | 25.44 | -2.83 | -10.01% | 25.44 | 28.95 | 651245 | 170413.20 | 26.52% |
| 2025-06-18 | 26.62 | 28.27 | 2.57 | 10.00% | 26.62 | 28.27 | 767861 | 213580.81 | 31.27% |
| 2025-06-17 | 27.81 | 25.70 | -1.35 | -4.99% | 25.66 | 29.19 | 814816 | 226939.47 | 33.18% |
| 2025-06-16 | 26.00 | 27.05 | 1.80 | 7.13% | 25.28 | 27.78 | 764449 | 206324.59 | 31.13% |
| 2025-06-13 | 23.42 | 25.25 | 2.30 | 10.02% | 23.42 | 25.25 | 338819 | 84218.80 | 13.80% |
| 2025-06-12 | 21.42 | 22.95 | 2.09 | 10.02% | 20.87 | 22.95 | 565884 | 125225.83 | 23.04% |
| 2025-06-11 | 23.00 | 20.86 | -2.03 | -8.87% | 20.60 | 23.58 | 592100 | 125428.33 | 24.11% |
| 2025-06-10 | 21.50 | 22.89 | 0.93 | 4.23% | 21.50 | 23.47 | 621700 | 141072.36 | 25.32% |
| 2025-06-09 | 20.49 | 21.96 | 1.98 | 9.91% | 20.13 | 21.98 | 648758 | 138122.19 | 26.42% |
| 2025-06-06 | 18.96 | 19.98 | 0.91 | 4.77% | 18.59 | 20.79 | 597610 | 117430.70 | 24.34% |
| 2025-06-05 | 19.99 | 19.07 | -0.52 | -2.65% | 18.80 | 20.57 | 535162 | 105635.28 | 21.79% |
| 2025-06-04 | 20.33 | 19.59 | -0.92 | -4.49% | 18.53 | 20.50 | 567939 | 110973.73 | 23.13% |
| 2025-06-03 | 19.75 | 20.51 | 0.56 | 2.81% | 19.25 | 21.10 | 641451 | 129718.22 | 26.12% |
| 2025-05-30 | 20.50 | 19.95 | -2.22 | -10.01% | 19.95 | 21.55 | 523476 | 106795.57 | 21.32% |
| 2025-05-29 | 24.03 | 22.17 | -2.46 | -9.99% | 22.17 | 24.03 | 715968 | 161042.59 | 29.16% |
| 2025-05-28 | 23.09 | 24.63 | 2.24 | 10.00% | 23.09 | 24.63 | 851628 | 205168.61 | 34.68% |
| 2025-05-27 | 21.10 | 22.39 | 0.71 | 3.27% | 21.08 | 22.99 | 843134 | 187018.25 | 34.34% |
| 2025-05-26 | 20.66 | 21.68 | 1.32 | 6.48% | 20.16 | 22.28 | 856408 | 181991.12 | 34.88% |
| 2025-05-23 | 19.25 | 20.36 | 1.85 | 9.99% | 19.20 | 20.36 | 857738 | 171643.16 | 34.93% |
| 2025-05-22 | 17.80 | 18.51 | 1.68 | 9.98% | 16.46 | 18.51 | 815446 | 141754.23 | 33.21% |
| 2025-05-21 | 15.91 | 16.83 | 1.53 | 10.00% | 15.91 | 16.83 | 755803 | 125432.62 | 30.78% |
| 2025-05-20 | 15.99 | 15.30 | -0.11 | -0.71% | 15.12 | 16.94 | 896556 | 141763.83 | 36.51% |
| 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% |
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。
