| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.16 | 3.19 | 0.06 | 1.92% | 3.13 | 3.23 | 670104 | 21404.77 | 3.20% |
| 2025-10-09 | 3.12 | 3.13 | 0.04 | 1.29% | 3.09 | 3.14 | 375789 | 11715.92 | 1.79% |
| 2025-09-30 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.12 | 344034 | 10641.23 | 1.64% |
| 2025-09-29 | 3.10 | 3.12 | 0.01 | 0.32% | 3.04 | 3.13 | 401548 | 12391.90 | 1.92% |
| 2025-09-26 | 3.14 | 3.11 | -0.05 | -1.58% | 3.09 | 3.17 | 434499 | 13588.21 | 2.07% |
| 2025-09-25 | 3.20 | 3.16 | -0.05 | -1.56% | 3.15 | 3.22 | 375037 | 11919.66 | 1.79% |
| 2025-09-24 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 406765 | 12999.84 | 1.94% |
| 2025-09-23 | 3.36 | 3.20 | -0.18 | -5.33% | 3.16 | 3.37 | 842748 | 27189.64 | 4.02% |
| 2025-09-22 | 3.37 | 3.38 | 0.02 | 0.60% | 3.33 | 3.40 | 381549 | 12810.23 | 1.82% |
| 2025-09-19 | 3.44 | 3.36 | -0.07 | -2.04% | 3.35 | 3.50 | 569195 | 19345.03 | 2.72% |
| 2025-09-18 | 3.55 | 3.43 | -0.12 | -3.38% | 3.40 | 3.56 | 962614 | 33472.54 | 4.59% |
| 2025-09-17 | 3.53 | 3.55 | 0.03 | 0.85% | 3.50 | 3.61 | 924051 | 32803.30 | 4.41% |
| 2025-09-16 | 3.45 | 3.52 | 0.06 | 1.73% | 3.45 | 3.54 | 735319 | 25750.44 | 3.51% |
| 2025-09-15 | 3.46 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 461345 | 15966.21 | 2.20% |
| 2025-09-12 | 3.43 | 3.47 | 0.04 | 1.17% | 3.42 | 3.50 | 661686 | 22914.66 | 3.16% |
| 2025-09-11 | 3.39 | 3.43 | 0.02 | 0.59% | 3.32 | 3.43 | 610430 | 20613.67 | 2.91% |
| 2025-09-10 | 3.40 | 3.41 | 0.00 | 0.00% | 3.38 | 3.46 | 429098 | 14633.75 | 2.05% |
| 2025-09-09 | 3.47 | 3.41 | -0.08 | -2.29% | 3.40 | 3.51 | 604450 | 20832.08 | 2.88% |
| 2025-09-08 | 3.48 | 3.49 | 0.02 | 0.58% | 3.46 | 3.53 | 597297 | 20891.46 | 2.85% |
| 2025-09-05 | 3.43 | 3.47 | 0.03 | 0.87% | 3.34 | 3.48 | 691808 | 23691.50 | 3.30% |
| 2025-09-04 | 3.42 | 3.44 | 0.05 | 1.47% | 3.40 | 3.49 | 819589 | 28254.72 | 3.91% |
| 2025-09-03 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.50 | 552573 | 18990.08 | 2.64% |
| 2025-09-02 | 3.52 | 3.45 | -0.07 | -1.99% | 3.41 | 3.52 | 701188 | 24288.38 | 3.35% |
| 2025-09-01 | 3.43 | 3.52 | 0.09 | 2.62% | 3.40 | 3.55 | 884938 | 30940.86 | 4.22% |
| 2025-08-29 | 3.45 | 3.43 | -0.02 | -0.58% | 3.40 | 3.47 | 559454 | 19191.66 | 2.67% |
| 2025-08-28 | 3.38 | 3.45 | 0.05 | 1.47% | 3.30 | 3.45 | 1052781 | 35654.89 | 5.02% |
| 2025-08-27 | 3.60 | 3.40 | -0.22 | -6.08% | 3.40 | 3.61 | 1476823 | 51855.23 | 7.05% |
| 2025-08-26 | 3.59 | 3.62 | 0.02 | 0.56% | 3.56 | 3.62 | 705511 | 25415.09 | 3.36% |
| 2025-08-25 | 3.62 | 3.60 | -0.01 | -0.28% | 3.56 | 3.63 | 822751 | 29553.28 | 3.92% |
| 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% |
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。
