| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
