| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.41 | 3.43 | 0.07 | 2.08% | 3.38 | 3.43 | 507274 | 17282.36 | 2.42% |
| 2026-02-02 | 3.40 | 3.36 | -0.05 | -1.47% | 3.36 | 3.45 | 580152 | 19822.01 | 2.76% |
| 2026-01-30 | 3.47 | 3.41 | -0.07 | -2.01% | 3.38 | 3.51 | 715910 | 24573.04 | 3.41% |
| 2026-01-29 | 3.48 | 3.48 | -0.01 | -0.29% | 3.43 | 3.50 | 685124 | 23747.80 | 3.26% |
| 2026-01-28 | 3.51 | 3.49 | -0.04 | -1.13% | 3.45 | 3.56 | 990219 | 34513.46 | 4.72% |
| 2026-01-27 | 3.62 | 3.53 | -0.09 | -2.49% | 3.42 | 3.63 | 1407307 | 49236.62 | 6.70% |
| 2026-01-26 | 3.53 | 3.62 | 0.11 | 3.13% | 3.49 | 3.63 | 2165804 | 77274.39 | 10.32% |
| 2026-01-23 | 3.50 | 3.51 | -0.01 | -0.28% | 3.47 | 3.53 | 1358124 | 47608.46 | 6.47% |
| 2026-01-22 | 3.44 | 3.52 | 0.01 | 0.28% | 3.40 | 3.57 | 2757735 | 96176.69 | 13.14% |
| 2026-01-21 | 3.31 | 3.51 | 0.32 | 10.03% | 3.31 | 3.51 | 1985241 | 69288.47 | 9.46% |
| 2026-01-20 | 3.22 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 381877 | 12185.98 | 1.82% |
| 2026-01-19 | 3.18 | 3.21 | 0.03 | 0.94% | 3.15 | 3.22 | 373265 | 11910.08 | 1.78% |
| 2026-01-16 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.27 | 571184 | 18301.33 | 2.72% |
| 2026-01-15 | 3.27 | 3.26 | -0.01 | -0.31% | 3.24 | 3.33 | 678541 | 22285.43 | 3.23% |
| 2026-01-14 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.31 | 845002 | 27637.69 | 4.03% |
| 2026-01-13 | 3.21 | 3.24 | 0.03 | 0.93% | 3.20 | 3.32 | 901855 | 29449.70 | 4.30% |
| 2026-01-12 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.21 | 650847 | 20776.66 | 3.10% |
| 2026-01-09 | 3.19 | 3.20 | 0.02 | 0.63% | 3.15 | 3.20 | 539632 | 17150.67 | 2.57% |
| 2026-01-08 | 3.13 | 3.18 | 0.04 | 1.27% | 3.13 | 3.21 | 494425 | 15737.21 | 2.36% |
| 2026-01-07 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 410268 | 12948.63 | 1.95% |
| 2026-01-06 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 427368 | 13566.19 | 2.04% |
| 2026-01-05 | 3.07 | 3.17 | 0.10 | 3.26% | 3.06 | 3.18 | 566266 | 17793.08 | 2.70% |
| 2025-12-31 | 3.08 | 3.07 | 0.00 | 0.00% | 3.06 | 3.10 | 258684 | 7961.82 | 1.23% |
| 2025-12-30 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 242345 | 7463.11 | 1.15% |
| 2025-12-29 | 3.11 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 316837 | 9796.24 | 1.51% |
| 2025-12-26 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.14 | 331742 | 10347.02 | 1.58% |
| 2025-12-25 | 3.13 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 240879 | 7542.66 | 1.15% |
| 2025-12-24 | 3.15 | 3.14 | 0.00 | 0.00% | 3.12 | 3.16 | 198483 | 6227.55 | 0.95% |
| 2025-12-23 | 3.19 | 3.14 | -0.04 | -1.26% | 3.13 | 3.20 | 252052 | 7965.06 | 1.20% |
| 2025-12-22 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.19 | 247873 | 7865.10 | 1.18% |
| 2025-12-19 | 3.09 | 3.18 | 0.10 | 3.25% | 3.08 | 3.18 | 451095 | 14191.01 | 2.15% |
| 2025-12-18 | 3.06 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 217680 | 6735.06 | 1.04% |
| 2025-12-17 | 3.04 | 3.08 | 0.03 | 0.98% | 3.02 | 3.08 | 237427 | 7245.10 | 1.13% |
| 2025-12-16 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 290320 | 8885.66 | 1.38% |
| 2025-12-15 | 3.08 | 3.09 | -0.01 | -0.32% | 3.06 | 3.11 | 201211 | 6223.28 | 0.96% |
| 2025-12-12 | 3.12 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 248594 | 7711.88 | 1.18% |
| 2025-12-11 | 3.19 | 3.11 | -0.07 | -2.20% | 3.10 | 3.19 | 337399 | 10576.18 | 1.61% |
| 2025-12-10 | 3.17 | 3.18 | 0.00 | 0.00% | 3.14 | 3.18 | 290758 | 9178.60 | 1.38% |
| 2025-12-09 | 3.25 | 3.18 | -0.06 | -1.85% | 3.17 | 3.27 | 425488 | 13658.93 | 2.03% |
| 2025-12-08 | 3.24 | 3.24 | 0.00 | 0.00% | 3.23 | 3.27 | 316829 | 10281.22 | 1.51% |
| 2025-12-05 | 3.22 | 3.24 | 0.02 | 0.62% | 3.16 | 3.24 | 362687 | 11596.47 | 1.73% |
| 2025-12-04 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.26 | 424214 | 13657.79 | 2.02% |
| 2025-12-03 | 3.23 | 3.22 | 0.00 | 0.00% | 3.21 | 3.26 | 352352 | 11385.38 | 1.68% |
| 2025-12-02 | 3.25 | 3.22 | -0.03 | -0.92% | 3.18 | 3.25 | 326990 | 10515.03 | 1.56% |
| 2025-12-01 | 3.23 | 3.25 | 0.02 | 0.62% | 3.21 | 3.27 | 316781 | 10282.41 | 1.51% |
| 2025-11-28 | 3.24 | 3.23 | -0.01 | -0.31% | 3.18 | 3.25 | 328294 | 10554.16 | 1.56% |
| 2025-11-27 | 3.23 | 3.24 | 0.00 | 0.00% | 3.20 | 3.26 | 444682 | 14365.73 | 2.12% |
| 2025-11-26 | 3.21 | 3.24 | 0.02 | 0.62% | 3.20 | 3.36 | 779097 | 25629.73 | 3.71% |
| 2025-11-25 | 3.15 | 3.22 | 0.08 | 2.55% | 3.13 | 3.24 | 492022 | 15768.64 | 2.34% |
| 2025-11-24 | 3.14 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 384058 | 12034.01 | 1.83% |
| 2025-11-21 | 3.18 | 3.11 | -0.09 | -2.81% | 3.10 | 3.24 | 564048 | 17748.48 | 2.69% |
| 2025-11-20 | 3.23 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 324372 | 10438.34 | 1.55% |
| 2025-11-19 | 3.31 | 3.21 | -0.10 | -3.02% | 3.19 | 3.32 | 493722 | 15957.69 | 2.35% |
| 2025-11-18 | 3.38 | 3.31 | -0.08 | -2.36% | 3.29 | 3.42 | 607146 | 20216.76 | 2.89% |
| 2025-11-17 | 3.47 | 3.39 | -0.07 | -2.02% | 3.38 | 3.48 | 644702 | 21947.43 | 3.07% |
| 2025-11-14 | 3.43 | 3.46 | 0.02 | 0.58% | 3.42 | 3.52 | 796133 | 27725.09 | 3.79% |
| 2025-11-13 | 3.44 | 3.44 | 0.02 | 0.58% | 3.38 | 3.44 | 485688 | 16630.55 | 2.31% |
| 2025-11-12 | 3.42 | 3.42 | 0.00 | 0.00% | 3.41 | 3.46 | 492463 | 16895.04 | 2.34% |
| 2025-11-11 | 3.42 | 3.42 | 0.00 | 0.00% | 3.38 | 3.44 | 433127 | 14773.66 | 2.06% |
| 2025-11-10 | 3.36 | 3.42 | 0.06 | 1.79% | 3.35 | 3.44 | 599281 | 20432.63 | 2.85% |
| 2025-11-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.40 | 377565 | 12734.26 | 1.80% |
| 2025-11-06 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.41 | 457354 | 15417.29 | 2.18% |
| 2025-11-05 | 3.38 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 530276 | 18075.89 | 2.53% |
| 2025-11-04 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.46 | 649031 | 22097.41 | 3.09% |
| 2025-11-03 | 3.42 | 3.46 | 0.06 | 1.76% | 3.37 | 3.48 | 908428 | 31255.41 | 4.33% |
| 2025-10-31 | 3.25 | 3.40 | 0.16 | 4.94% | 3.25 | 3.43 | 1169919 | 39390.88 | 5.57% |
| 2025-10-30 | 3.32 | 3.24 | -0.10 | -2.99% | 3.24 | 3.32 | 611953 | 20029.85 | 2.91% |
| 2025-10-29 | 3.23 | 3.34 | 0.14 | 4.38% | 3.22 | 3.35 | 1139872 | 37647.12 | 5.43% |
| 2025-10-28 | 3.17 | 3.20 | 0.02 | 0.63% | 3.15 | 3.22 | 347399 | 11077.06 | 1.65% |
| 2025-10-27 | 3.19 | 3.18 | 0.00 | 0.00% | 3.16 | 3.20 | 343722 | 10921.69 | 1.64% |
| 2025-10-24 | 3.22 | 3.18 | -0.04 | -1.24% | 3.17 | 3.25 | 302937 | 9689.66 | 1.44% |
| 2025-10-23 | 3.25 | 3.22 | -0.05 | -1.53% | 3.17 | 3.28 | 427677 | 13708.62 | 2.04% |
| 2025-10-22 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.30 | 457353 | 14968.89 | 2.18% |
| 2025-10-21 | 3.22 | 3.25 | 0.02 | 0.62% | 3.19 | 3.27 | 429606 | 13873.47 | 2.05% |
| 2025-10-20 | 3.27 | 3.23 | -0.02 | -0.62% | 3.20 | 3.30 | 459823 | 14856.46 | 2.19% |
| 2025-10-17 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.31 | 692943 | 22622.38 | 3.31% |
| 2025-10-16 | 3.23 | 3.23 | 0.01 | 0.31% | 3.20 | 3.29 | 607538 | 19727.40 | 2.90% |
| 2025-10-15 | 3.15 | 3.22 | 0.06 | 1.90% | 3.13 | 3.23 | 542272 | 17363.04 | 2.59% |
| 2025-10-14 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 408079 | 12915.31 | 1.95% |
| 2025-10-13 | 3.10 | 3.15 | -0.04 | -1.25% | 3.06 | 3.16 | 389213 | 12150.39 | 1.86% |
誉衡药业(002437)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。
