| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 2.59 | 2.50 | -0.09 | -3.47% | 2.47 | 2.59 | 782525 | 19597.31 | 3.77% |
| 2025-04-25 | 2.59 | 2.59 | 0.02 | 0.78% | 2.57 | 2.65 | 786896 | 20437.26 | 3.80% |
| 2025-04-24 | 2.54 | 2.57 | 0.04 | 1.58% | 2.53 | 2.65 | 953177 | 24693.06 | 4.60% |
| 2025-04-23 | 2.49 | 2.53 | 0.05 | 2.02% | 2.48 | 2.67 | 1181657 | 30385.92 | 5.70% |
| 2025-04-22 | 2.44 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 572678 | 14108.25 | 2.76% |
| 2025-04-21 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.45 | 494351 | 12011.46 | 2.38% |
| 2025-04-18 | 2.37 | 2.39 | 0.01 | 0.42% | 2.37 | 2.42 | 362158 | 8664.86 | 1.75% |
| 2025-04-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.41 | 369968 | 8838.70 | 1.78% |
| 2025-04-16 | 2.45 | 2.38 | -0.05 | -2.06% | 2.35 | 2.45 | 537851 | 12824.58 | 2.59% |
| 2025-04-15 | 2.44 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 404375 | 9814.09 | 1.95% |
| 2025-04-14 | 2.42 | 2.43 | 0.04 | 1.67% | 2.40 | 2.48 | 658240 | 16041.87 | 3.17% |
| 2025-04-11 | 2.36 | 2.39 | 0.01 | 0.42% | 2.35 | 2.47 | 678886 | 16323.01 | 3.27% |
| 2025-04-10 | 2.36 | 2.38 | 0.04 | 1.71% | 2.36 | 2.43 | 862442 | 20645.05 | 4.16% |
| 2025-04-09 | 2.31 | 2.34 | -0.02 | -0.85% | 2.12 | 2.35 | 1220325 | 27368.51 | 5.89% |
| 2025-04-08 | 2.38 | 2.36 | -0.03 | -1.26% | 2.30 | 2.42 | 1314806 | 30938.26 | 6.34% |
| 2025-04-07 | 2.55 | 2.39 | -0.27 | -10.15% | 2.39 | 2.62 | 1474238 | 36534.08 | 7.11% |
| 2025-04-03 | 2.61 | 2.66 | 0.04 | 1.53% | 2.61 | 2.75 | 1679317 | 45009.00 | 8.10% |
| 2025-04-02 | 2.66 | 2.62 | -0.05 | -1.87% | 2.60 | 2.68 | 2096028 | 55396.77 | 10.11% |
| 2025-04-01 | 2.45 | 2.67 | 0.24 | 9.88% | 2.45 | 2.67 | 1541996 | 40305.09 | 7.44% |
| 2025-03-31 | 2.48 | 2.43 | -0.06 | -2.41% | 2.41 | 2.49 | 475617 | 11592.23 | 2.17% |
| 2025-03-28 | 2.51 | 2.49 | -0.03 | -1.19% | 2.48 | 2.54 | 511475 | 12845.70 | 2.33% |
| 2025-03-27 | 2.47 | 2.52 | 0.05 | 2.02% | 2.42 | 2.53 | 556428 | 13834.84 | 2.54% |
| 2025-03-26 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 306989 | 7594.36 | 1.40% |
| 2025-03-25 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.47 | 307650 | 7518.17 | 1.40% |
| 2025-03-24 | 2.50 | 2.45 | -0.06 | -2.39% | 2.42 | 2.52 | 508106 | 12524.60 | 2.32% |
| 2025-03-21 | 2.53 | 2.51 | -0.02 | -0.79% | 2.49 | 2.57 | 565484 | 14292.19 | 2.58% |
| 2025-03-20 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.55 | 345657 | 8764.60 | 1.58% |
| 2025-03-19 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.55 | 355263 | 8969.12 | 1.62% |
| 2025-03-18 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.55 | 287328 | 7242.41 | 1.31% |
| 2025-03-17 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.56 | 446622 | 11328.93 | 2.04% |
| 2025-03-14 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.53 | 571355 | 14260.19 | 2.61% |
| 2025-03-13 | 2.47 | 2.47 | -0.01 | -0.40% | 2.43 | 2.49 | 344751 | 8466.48 | 1.57% |
| 2025-03-12 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 328429 | 8160.34 | 1.50% |
| 2025-03-11 | 2.48 | 2.50 | 0.01 | 0.40% | 2.47 | 2.52 | 441650 | 10998.14 | 2.02% |
| 2025-03-10 | 2.41 | 2.49 | 0.07 | 2.89% | 2.41 | 2.52 | 859834 | 21270.76 | 3.93% |
| 2025-03-07 | 2.44 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 327276 | 7953.22 | 1.49% |
| 2025-03-06 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 346840 | 8478.73 | 1.58% |
| 2025-03-05 | 2.44 | 2.44 | -0.01 | -0.41% | 2.40 | 2.45 | 275473 | 6671.54 | 1.26% |
| 2025-03-04 | 2.40 | 2.45 | 0.05 | 2.08% | 2.37 | 2.45 | 395646 | 9579.86 | 1.81% |
| 2025-03-03 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.43 | 353457 | 8500.89 | 1.61% |
| 2025-02-28 | 2.46 | 2.39 | -0.08 | -3.24% | 2.39 | 2.47 | 554131 | 13459.48 | 2.53% |
| 2025-02-27 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.50 | 519513 | 12829.71 | 2.37% |
| 2025-02-26 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.48 | 380258 | 9353.73 | 1.74% |
| 2025-02-25 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.50 | 474978 | 11716.08 | 2.17% |
| 2025-02-24 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.51 | 491632 | 12233.54 | 2.24% |
| 2025-02-21 | 2.49 | 2.49 | -0.01 | -0.40% | 2.45 | 2.51 | 479199 | 11854.45 | 2.19% |
| 2025-02-20 | 2.45 | 2.50 | 0.03 | 1.21% | 2.45 | 2.52 | 552308 | 13776.92 | 2.52% |
| 2025-02-19 | 2.47 | 2.47 | -0.01 | -0.40% | 2.44 | 2.49 | 603127 | 14863.40 | 2.75% |
| 2025-02-18 | 2.60 | 2.48 | -0.12 | -4.62% | 2.48 | 2.61 | 782847 | 19825.70 | 3.57% |
| 2025-02-17 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.63 | 656267 | 17078.21 | 3.00% |
| 2025-02-14 | 2.55 | 2.58 | 0.02 | 0.78% | 2.54 | 2.60 | 590216 | 15187.00 | 2.69% |
| 2025-02-13 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 445801 | 11452.14 | 2.04% |
| 2025-02-12 | 2.58 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 532021 | 13611.05 | 2.43% |
| 2025-02-11 | 2.62 | 2.58 | -0.04 | -1.53% | 2.56 | 2.62 | 512945 | 13223.16 | 2.34% |
| 2025-02-10 | 2.55 | 2.62 | 0.06 | 2.34% | 2.55 | 2.62 | 748607 | 19432.58 | 3.42% |
| 2025-02-07 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.59 | 749150 | 19162.46 | 3.42% |
| 2025-02-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.53 | 577104 | 14456.40 | 2.63% |
| 2025-02-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 436294 | 10922.58 | 1.99% |
| 2025-01-27 | 2.51 | 2.49 | -0.02 | -0.80% | 2.49 | 2.55 | 475653 | 11958.30 | 2.17% |
| 2025-01-24 | 2.52 | 2.51 | -0.03 | -1.18% | 2.48 | 2.54 | 683582 | 17138.45 | 3.12% |
| 2025-01-23 | 2.54 | 2.54 | 0.02 | 0.79% | 2.53 | 2.63 | 681860 | 17557.10 | 3.11% |
| 2025-01-22 | 2.52 | 2.52 | -0.02 | -0.79% | 2.49 | 2.54 | 433038 | 10900.19 | 1.98% |
| 2025-01-21 | 2.56 | 2.54 | -0.02 | -0.78% | 2.51 | 2.58 | 584397 | 14844.81 | 2.67% |
| 2025-01-20 | 2.51 | 2.56 | 0.06 | 2.40% | 2.51 | 2.62 | 936984 | 24038.60 | 4.28% |
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。
