| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.56 | 3.61 | 0.03 | 0.84% | 3.54 | 3.61 | 709067 | 25327.08 | 3.37% |
| 2025-08-21 | 3.65 | 3.58 | -0.08 | -2.19% | 3.57 | 3.67 | 1028551 | 36998.66 | 4.89% |
| 2025-08-20 | 3.72 | 3.66 | -0.10 | -2.66% | 3.63 | 3.73 | 1277960 | 46828.05 | 6.08% |
| 2025-08-19 | 3.72 | 3.76 | 0.03 | 0.80% | 3.71 | 3.85 | 1427371 | 54018.29 | 6.79% |
| 2025-08-18 | 3.74 | 3.73 | -0.03 | -0.80% | 3.68 | 3.78 | 1353688 | 50475.85 | 6.44% |
| 2025-08-15 | 3.70 | 3.76 | 0.01 | 0.27% | 3.66 | 3.77 | 1233408 | 45794.19 | 5.87% |
| 2025-08-14 | 3.71 | 3.75 | 0.13 | 3.59% | 3.70 | 3.86 | 2427068 | 91730.45 | 11.55% |
| 2025-08-13 | 3.62 | 3.62 | -0.02 | -0.55% | 3.58 | 3.68 | 1124266 | 40824.98 | 5.35% |
| 2025-08-12 | 3.65 | 3.64 | -0.01 | -0.27% | 3.57 | 3.68 | 1043840 | 37836.07 | 4.97% |
| 2025-08-11 | 3.56 | 3.65 | 0.10 | 2.82% | 3.55 | 3.65 | 1298132 | 46769.43 | 6.18% |
| 2025-08-08 | 3.54 | 3.55 | 0.00 | 0.00% | 3.52 | 3.66 | 1594464 | 57183.91 | 7.59% |
| 2025-08-07 | 3.61 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 1939003 | 69352.05 | 9.23% |
| 2025-08-06 | 3.73 | 3.64 | -0.11 | -2.93% | 3.60 | 3.75 | 2109139 | 77184.27 | 10.04% |
| 2025-08-05 | 3.81 | 3.75 | -0.06 | -1.57% | 3.68 | 3.88 | 2701230 | 102163.11 | 12.85% |
| 2025-08-04 | 3.96 | 3.81 | -0.23 | -5.69% | 3.70 | 4.00 | 3933448 | 149721.17 | 18.72% |
| 2025-08-01 | 3.65 | 4.04 | 0.33 | 8.89% | 3.64 | 4.08 | 4823781 | 191276.81 | 22.96% |
| 2025-07-31 | 3.61 | 3.71 | 0.09 | 2.49% | 3.52 | 3.95 | 3778128 | 140561.06 | 17.98% |
| 2025-07-30 | 3.48 | 3.62 | 0.09 | 2.55% | 3.45 | 3.64 | 2709468 | 95902.41 | 12.89% |
| 2025-07-29 | 3.40 | 3.53 | 0.13 | 3.82% | 3.34 | 3.63 | 3096010 | 107915.91 | 14.73% |
| 2025-07-28 | 3.36 | 3.40 | -0.01 | -0.29% | 3.36 | 3.51 | 3049719 | 104729.75 | 14.51% |
| 2025-07-25 | 3.29 | 3.41 | 0.14 | 4.28% | 3.29 | 3.60 | 3957050 | 138695.44 | 18.83% |
| 2025-07-24 | 3.17 | 3.27 | 0.10 | 3.15% | 3.16 | 3.40 | 1736430 | 56686.07 | 8.26% |
| 2025-07-23 | 3.18 | 3.17 | -0.04 | -1.25% | 3.15 | 3.24 | 1024253 | 32655.96 | 4.87% |
| 2025-07-22 | 3.24 | 3.21 | -0.05 | -1.53% | 3.18 | 3.26 | 1378140 | 44323.64 | 6.56% |
| 2025-07-21 | 3.27 | 3.26 | -0.04 | -1.21% | 3.24 | 3.34 | 1450763 | 47421.43 | 6.90% |
| 2025-07-18 | 3.25 | 3.30 | 0.02 | 0.61% | 3.18 | 3.39 | 2187740 | 71562.99 | 10.41% |
| 2025-07-17 | 3.15 | 3.28 | 0.11 | 3.47% | 3.14 | 3.35 | 2378844 | 77738.37 | 11.32% |
| 2025-07-16 | 3.12 | 3.17 | 0.05 | 1.60% | 3.10 | 3.20 | 1536140 | 48321.80 | 7.31% |
| 2025-07-15 | 3.21 | 3.12 | -0.13 | -4.00% | 3.09 | 3.25 | 2052007 | 64399.81 | 9.77% |
| 2025-07-14 | 3.13 | 3.25 | 0.12 | 3.83% | 3.11 | 3.34 | 3440374 | 111051.11 | 16.37% |
| 2025-07-11 | 3.18 | 3.13 | -0.01 | -0.32% | 3.11 | 3.24 | 3798335 | 120081.30 | 18.08% |
| 2025-07-10 | 2.86 | 3.14 | 0.29 | 10.18% | 2.85 | 3.14 | 2919194 | 89268.65 | 13.89% |
| 2025-07-09 | 2.91 | 2.85 | -0.07 | -2.40% | 2.84 | 2.91 | 1033880 | 29700.49 | 4.92% |
| 2025-07-08 | 2.89 | 2.92 | 0.01 | 0.34% | 2.88 | 2.98 | 1108723 | 32396.96 | 5.28% |
| 2025-07-07 | 2.93 | 2.91 | -0.03 | -1.02% | 2.89 | 2.97 | 850513 | 24849.94 | 4.05% |
| 2025-07-04 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 782873 | 23039.00 | 3.73% |
| 2025-07-03 | 2.94 | 2.96 | 0.03 | 1.02% | 2.89 | 2.97 | 1061156 | 31288.61 | 5.05% |
| 2025-07-02 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.99 | 1295398 | 38006.94 | 6.16% |
| 2025-07-01 | 2.85 | 2.92 | 0.07 | 2.46% | 2.83 | 2.93 | 1313722 | 37984.70 | 6.25% |
| 2025-06-30 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 641482 | 18172.12 | 3.05% |
| 2025-06-27 | 2.81 | 2.84 | 0.03 | 1.07% | 2.81 | 2.86 | 636018 | 18030.72 | 3.03% |
| 2025-06-26 | 2.84 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 864504 | 24425.08 | 4.11% |
| 2025-06-25 | 2.88 | 2.87 | 0.02 | 0.70% | 2.83 | 2.94 | 1063182 | 30613.19 | 5.06% |
| 2025-06-24 | 2.85 | 2.85 | 0.01 | 0.35% | 2.83 | 2.88 | 741214 | 21146.55 | 3.53% |
| 2025-06-23 | 2.77 | 2.84 | 0.04 | 1.43% | 2.74 | 2.87 | 1066382 | 30045.74 | 5.07% |
| 2025-06-20 | 2.78 | 2.80 | 0.03 | 1.08% | 2.75 | 2.82 | 1074127 | 29944.05 | 5.11% |
| 2025-06-19 | 2.89 | 2.77 | -0.13 | -4.48% | 2.76 | 2.90 | 1156534 | 32445.64 | 5.50% |
| 2025-06-18 | 2.95 | 2.90 | -0.08 | -2.68% | 2.88 | 2.96 | 1109754 | 32247.47 | 5.28% |
| 2025-06-17 | 3.03 | 2.98 | -0.04 | -1.32% | 2.97 | 3.13 | 1464960 | 44279.26 | 6.97% |
| 2025-06-16 | 2.98 | 3.02 | 0.03 | 1.00% | 2.95 | 3.14 | 1402671 | 42626.16 | 6.68% |
| 2025-06-13 | 3.07 | 2.99 | -0.10 | -3.24% | 2.98 | 3.18 | 1888217 | 57723.69 | 8.99% |
| 2025-06-12 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.15 | 1742240 | 53834.38 | 8.29% |
| 2025-06-11 | 3.12 | 3.07 | -0.04 | -1.29% | 3.04 | 3.14 | 1861538 | 57102.19 | 8.86% |
| 2025-06-10 | 3.18 | 3.11 | 0.07 | 2.30% | 3.06 | 3.25 | 4433525 | 139138.12 | 21.10% |
| 2025-06-09 | 2.76 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 1992029 | 58502.34 | 9.48% |
| 2025-06-06 | 2.78 | 2.76 | -0.03 | -1.08% | 2.73 | 2.83 | 1093681 | 30202.19 | 5.20% |
| 2025-06-05 | 2.88 | 2.79 | -0.10 | -3.46% | 2.76 | 2.95 | 1840542 | 51807.46 | 8.76% |
| 2025-06-04 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.99 | 2071072 | 60093.24 | 9.86% |
| 2025-06-03 | 2.89 | 2.90 | -0.02 | -0.68% | 2.85 | 2.98 | 2631672 | 76540.92 | 12.52% |
| 2025-05-30 | 2.95 | 2.92 | -0.15 | -4.89% | 2.92 | 3.10 | 3862630 | 115570.37 | 18.38% |
| 2025-05-29 | 2.83 | 3.07 | 0.24 | 8.48% | 2.77 | 3.11 | 5225036 | 157361.38 | 24.86% |
| 2025-05-28 | 2.95 | 2.83 | -0.06 | -2.08% | 2.81 | 2.99 | 3663122 | 105111.74 | 17.43% |
| 2025-05-27 | 2.69 | 2.89 | 0.26 | 9.89% | 2.68 | 2.89 | 1971137 | 56072.43 | 9.38% |
| 2025-05-26 | 2.73 | 2.63 | -0.05 | -1.87% | 2.61 | 2.75 | 2227697 | 59242.59 | 10.60% |
| 2025-05-23 | 2.53 | 2.68 | 0.14 | 5.51% | 2.53 | 2.79 | 3862671 | 105440.41 | 18.38% |
| 2025-05-22 | 2.57 | 2.54 | -0.05 | -1.93% | 2.52 | 2.58 | 547005 | 13910.80 | 2.60% |
| 2025-05-21 | 2.58 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 652031 | 16891.76 | 3.10% |
| 2025-05-20 | 2.54 | 2.61 | 0.07 | 2.76% | 2.54 | 2.69 | 1102712 | 28719.30 | 5.25% |
| 2025-05-19 | 2.54 | 2.54 | 0.00 | 0.00% | 2.49 | 2.54 | 601499 | 15116.26 | 2.86% |
| 2025-05-16 | 2.47 | 2.54 | 0.08 | 3.25% | 2.44 | 2.55 | 1000031 | 25028.65 | 4.76% |
| 2025-05-15 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.49 | 537984 | 13250.13 | 2.56% |
| 2025-05-14 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.46 | 393968 | 9613.46 | 1.87% |
| 2025-05-13 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 452598 | 11088.29 | 2.15% |
| 2025-05-12 | 2.46 | 2.44 | -0.01 | -0.41% | 2.40 | 2.47 | 625902 | 15172.62 | 2.98% |
| 2025-05-09 | 2.50 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 532972 | 13145.94 | 2.54% |
| 2025-05-08 | 2.50 | 2.51 | -0.01 | -0.40% | 2.49 | 2.55 | 534120 | 13471.62 | 2.58% |
| 2025-05-07 | 2.54 | 2.52 | 0.00 | 0.00% | 2.49 | 2.57 | 579230 | 14634.55 | 2.79% |
| 2025-05-06 | 2.50 | 2.52 | 0.06 | 2.44% | 2.47 | 2.52 | 614937 | 15348.13 | 2.97% |
| 2025-04-30 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.52 | 493020 | 12258.16 | 2.38% |
| 2025-04-29 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 464455 | 11548.11 | 2.24% |
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。
