| 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 | 8.27 | 8.35 | 0.10 | 1.21% | 8.25 | 8.37 | 54385 | 4525.83 | 0.73% |
| 2025-12-11 | 8.50 | 8.25 | -0.25 | -2.94% | 8.25 | 8.50 | 119374 | 9950.94 | 1.59% |
| 2025-12-10 | 8.47 | 8.50 | 0.03 | 0.35% | 8.45 | 8.60 | 54068 | 4602.89 | 0.72% |
| 2025-12-09 | 8.52 | 8.47 | -0.03 | -0.35% | 8.45 | 8.55 | 66933 | 5689.51 | 0.89% |
| 2025-12-08 | 8.52 | 8.50 | -0.02 | -0.23% | 8.45 | 8.55 | 66020 | 5604.10 | 0.88% |
| 2025-12-05 | 8.47 | 8.52 | 0.05 | 0.59% | 8.41 | 8.55 | 62013 | 5268.92 | 0.83% |
| 2025-12-04 | 8.60 | 8.47 | -0.15 | -1.74% | 8.46 | 8.62 | 91490 | 7780.92 | 1.22% |
| 2025-12-03 | 8.68 | 8.62 | -0.06 | -0.69% | 8.55 | 8.74 | 72020 | 6227.36 | 0.96% |
| 2025-12-02 | 8.86 | 8.68 | -0.18 | -2.03% | 8.66 | 8.87 | 77206 | 6729.27 | 1.03% |
| 2025-12-01 | 9.00 | 8.86 | -0.14 | -1.56% | 8.86 | 9.03 | 94510 | 8434.91 | 1.26% |
| 2025-11-28 | 8.75 | 9.00 | 0.21 | 2.39% | 8.73 | 9.04 | 135979 | 12102.76 | 1.82% |
| 2025-11-27 | 8.71 | 8.79 | 0.23 | 2.69% | 8.68 | 9.05 | 191373 | 16920.12 | 2.56% |
| 2025-11-26 | 8.57 | 8.56 | -0.05 | -0.58% | 8.55 | 8.70 | 70114 | 6043.38 | 0.94% |
| 2025-11-25 | 8.72 | 8.61 | -0.03 | -0.35% | 8.58 | 8.72 | 68355 | 5903.56 | 0.91% |
| 2025-11-24 | 8.67 | 8.64 | -0.03 | -0.35% | 8.62 | 8.85 | 79322 | 6893.07 | 1.06% |
| 2025-11-21 | 8.83 | 8.67 | -0.24 | -2.69% | 8.66 | 8.98 | 96365 | 8463.12 | 1.29% |
| 2025-11-20 | 8.94 | 8.91 | -0.06 | -0.67% | 8.81 | 9.01 | 87637 | 7798.60 | 1.17% |
| 2025-11-19 | 8.88 | 8.97 | 0.05 | 0.56% | 8.84 | 9.04 | 80386 | 7178.63 | 1.07% |
| 2025-11-18 | 8.99 | 8.92 | -0.05 | -0.56% | 8.85 | 9.00 | 85117 | 7590.77 | 1.14% |
| 2025-11-17 | 9.10 | 8.97 | -0.17 | -1.86% | 8.94 | 9.16 | 85906 | 7736.60 | 1.15% |
| 2025-11-14 | 9.13 | 9.14 | 0.04 | 0.44% | 9.06 | 9.25 | 98001 | 8967.87 | 1.31% |
| 2025-11-13 | 9.16 | 9.10 | -0.05 | -0.55% | 9.02 | 9.16 | 79580 | 7233.18 | 1.06% |
| 2025-11-12 | 9.25 | 9.15 | -0.08 | -0.87% | 9.12 | 9.28 | 91491 | 8402.26 | 1.22% |
| 2025-11-11 | 9.18 | 9.23 | 0.05 | 0.54% | 9.11 | 9.28 | 108008 | 9945.03 | 1.44% |
| 2025-11-10 | 9.10 | 9.18 | 0.08 | 0.88% | 9.03 | 9.20 | 97178 | 8876.40 | 1.30% |
| 2025-11-07 | 9.06 | 9.10 | 0.04 | 0.44% | 9.04 | 9.18 | 91589 | 8359.07 | 1.22% |
| 2025-11-06 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.14 | 65143 | 5909.83 | 0.87% |
| 2025-11-05 | 9.00 | 9.13 | 0.08 | 0.88% | 8.98 | 9.14 | 86945 | 7898.03 | 1.16% |
| 2025-11-04 | 9.03 | 9.05 | 0.00 | 0.00% | 8.98 | 9.09 | 78994 | 7137.92 | 1.05% |
| 2025-11-03 | 9.01 | 9.05 | 0.06 | 0.67% | 8.94 | 9.09 | 97760 | 8815.54 | 1.31% |
| 2025-10-31 | 9.02 | 8.99 | -0.04 | -0.44% | 8.95 | 9.08 | 84956 | 7649.30 | 1.13% |
| 2025-10-30 | 9.00 | 9.03 | 0.03 | 0.33% | 8.96 | 9.13 | 97822 | 8843.00 | 1.31% |
| 2025-10-29 | 8.88 | 9.00 | 0.10 | 1.12% | 8.77 | 9.03 | 119470 | 10667.56 | 1.60% |
| 2025-10-28 | 9.06 | 8.90 | -0.27 | -2.94% | 8.88 | 9.09 | 145743 | 13033.03 | 1.95% |
| 2025-10-27 | 8.89 | 9.17 | 0.32 | 3.62% | 8.80 | 9.25 | 227754 | 20704.24 | 3.04% |
| 2025-10-24 | 8.71 | 8.85 | 0.23 | 2.67% | 8.71 | 8.96 | 150440 | 13352.95 | 2.01% |
| 2025-10-23 | 8.53 | 8.62 | 0.10 | 1.17% | 8.53 | 8.63 | 70406 | 6037.47 | 0.94% |
| 2025-10-22 | 8.52 | 8.52 | 0.00 | 0.00% | 8.47 | 8.56 | 50060 | 4272.04 | 0.67% |
| 2025-10-21 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.54 | 82031 | 6958.80 | 1.10% |
| 2025-10-20 | 8.41 | 8.37 | 0.03 | 0.36% | 8.33 | 8.41 | 41892 | 3501.69 | 0.56% |
| 2025-10-17 | 8.40 | 8.34 | -0.05 | -0.60% | 8.34 | 8.43 | 57784 | 4837.56 | 0.77% |
| 2025-10-16 | 8.48 | 8.39 | -0.07 | -0.83% | 8.38 | 8.49 | 65476 | 5511.59 | 0.87% |
| 2025-10-15 | 8.49 | 8.46 | 0.01 | 0.12% | 8.40 | 8.52 | 67038 | 5678.81 | 0.90% |
| 2025-10-14 | 8.52 | 8.45 | -0.05 | -0.59% | 8.38 | 8.53 | 137442 | 11632.82 | 1.84% |
| 2025-10-13 | 8.51 | 8.50 | -0.14 | -1.62% | 8.45 | 8.60 | 93580 | 7954.15 | 1.25% |
| 2025-10-10 | 8.55 | 8.64 | 0.08 | 0.93% | 8.51 | 8.65 | 86473 | 7432.53 | 1.15% |
| 2025-10-09 | 8.67 | 8.56 | -0.11 | -1.27% | 8.49 | 8.67 | 89250 | 7627.60 | 1.19% |
| 2025-09-30 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.70 | 46750 | 4048.44 | 0.62% |
| 2025-09-29 | 8.66 | 8.65 | -0.02 | -0.23% | 8.51 | 8.67 | 74924 | 6433.79 | 1.00% |
| 2025-09-26 | 8.60 | 8.67 | 0.06 | 0.70% | 8.57 | 8.78 | 68062 | 5916.97 | 0.91% |
| 2025-09-25 | 8.69 | 8.61 | -0.08 | -0.92% | 8.59 | 8.71 | 59615 | 5143.89 | 0.80% |
| 2025-09-24 | 8.60 | 8.69 | 0.04 | 0.46% | 8.56 | 8.72 | 51842 | 4492.61 | 0.69% |
| 2025-09-23 | 8.65 | 8.65 | -0.02 | -0.23% | 8.55 | 8.70 | 72202 | 6216.43 | 0.96% |
| 2025-09-22 | 8.80 | 8.67 | -0.15 | -1.70% | 8.61 | 8.81 | 77556 | 6723.59 | 1.04% |
| 2025-09-19 | 8.77 | 8.82 | 0.04 | 0.46% | 8.69 | 8.82 | 77068 | 6753.89 | 1.03% |
| 2025-09-18 | 8.96 | 8.78 | -0.12 | -1.35% | 8.75 | 8.96 | 111846 | 9878.05 | 1.49% |
| 2025-09-17 | 9.04 | 8.90 | -0.10 | -1.11% | 8.85 | 9.05 | 96187 | 8575.67 | 1.28% |
| 2025-09-16 | 9.15 | 9.00 | -0.16 | -1.75% | 8.84 | 9.15 | 139146 | 12478.90 | 1.86% |
| 2025-09-15 | 9.05 | 9.16 | 0.08 | 0.88% | 9.04 | 9.17 | 114760 | 10462.70 | 1.53% |
| 2025-09-12 | 9.08 | 9.08 | -0.03 | -0.33% | 9.06 | 9.15 | 87810 | 7994.17 | 1.17% |
| 2025-09-11 | 8.98 | 9.11 | 0.10 | 1.11% | 8.96 | 9.17 | 138340 | 12595.02 | 1.85% |
| 2025-09-10 | 8.95 | 9.01 | 0.08 | 0.90% | 8.88 | 9.02 | 105056 | 9408.67 | 1.40% |
| 2025-09-09 | 9.12 | 9.08 | -0.07 | -0.77% | 9.00 | 9.15 | 109543 | 9927.02 | 1.46% |
| 2025-09-08 | 8.89 | 9.15 | 0.29 | 3.27% | 8.89 | 9.19 | 176561 | 16059.19 | 2.36% |
| 2025-09-05 | 8.89 | 8.86 | -0.02 | -0.23% | 8.70 | 8.89 | 88508 | 7786.48 | 1.18% |
| 2025-09-04 | 8.64 | 8.88 | 0.28 | 3.26% | 8.60 | 8.94 | 160700 | 14173.64 | 2.15% |
| 2025-09-03 | 8.91 | 8.60 | -0.28 | -3.15% | 8.56 | 8.94 | 109328 | 9531.12 | 1.46% |
| 2025-09-02 | 8.85 | 8.88 | 0.02 | 0.23% | 8.79 | 8.99 | 101020 | 8983.85 | 1.35% |
| 2025-09-01 | 8.80 | 8.86 | 0.03 | 0.34% | 8.73 | 8.88 | 94985 | 8369.12 | 1.27% |
| 2025-08-29 | 8.86 | 8.83 | -0.03 | -0.34% | 8.83 | 8.99 | 83873 | 7463.90 | 1.12% |
| 2025-08-28 | 9.00 | 8.86 | -0.14 | -1.56% | 8.75 | 9.04 | 165883 | 14714.42 | 2.22% |
| 2025-08-27 | 9.20 | 9.00 | -0.26 | -2.81% | 9.00 | 9.26 | 165056 | 15042.32 | 2.20% |
| 2025-08-26 | 9.03 | 9.26 | 0.22 | 2.43% | 8.98 | 9.35 | 221839 | 20408.60 | 2.96% |
| 2025-08-25 | 9.03 | 9.04 | 0.01 | 0.11% | 8.96 | 9.07 | 129572 | 11694.47 | 1.73% |
| 2025-08-22 | 9.07 | 9.03 | -0.03 | -0.33% | 8.94 | 9.12 | 120363 | 10827.50 | 1.61% |
| 2025-08-21 | 9.08 | 9.06 | 0.02 | 0.22% | 9.01 | 9.13 | 134765 | 12218.04 | 1.80% |
| 2025-08-20 | 9.05 | 9.04 | -0.04 | -0.44% | 8.95 | 9.06 | 133483 | 12012.26 | 1.78% |
| 2025-08-19 | 9.11 | 9.08 | -0.06 | -0.66% | 9.06 | 9.16 | 129946 | 11826.84 | 1.74% |
| 2025-08-18 | 9.24 | 9.14 | 0.03 | 0.33% | 9.08 | 9.31 | 169540 | 15575.31 | 2.26% |
| 2025-08-15 | 9.05 | 9.11 | 0.08 | 0.89% | 9.05 | 9.15 | 109614 | 9974.23 | 1.46% |
益生股份(002458)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。
