| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.15 | 9.12 | -0.03 | -0.33% | 9.08 | 9.28 | 129569 | 11856.43 | 1.73% |
| 2026-03-24 | 9.09 | 9.15 | 0.17 | 1.89% | 8.91 | 9.17 | 118688 | 10730.70 | 1.58% |
| 2026-03-23 | 9.49 | 8.98 | -0.58 | -6.07% | 8.86 | 9.50 | 218691 | 19951.98 | 2.92% |
| 2026-03-20 | 9.60 | 9.56 | -0.01 | -0.10% | 9.56 | 9.88 | 163539 | 15808.30 | 2.18% |
| 2026-03-19 | 9.50 | 9.57 | 0.01 | 0.10% | 9.50 | 9.69 | 181974 | 17461.94 | 2.43% |
| 2026-03-18 | 9.91 | 9.56 | -0.31 | -3.14% | 9.44 | 9.96 | 305585 | 29450.48 | 4.08% |
| 2026-03-17 | 10.10 | 9.87 | -0.24 | -2.37% | 9.87 | 10.29 | 144319 | 14509.16 | 1.93% |
| 2026-03-16 | 9.97 | 10.11 | 0.22 | 2.22% | 9.97 | 10.29 | 174058 | 17664.29 | 2.32% |
| 2026-03-13 | 9.96 | 9.89 | -0.06 | -0.60% | 9.85 | 10.03 | 110744 | 11017.92 | 1.48% |
| 2026-03-12 | 9.92 | 9.95 | 0.08 | 0.81% | 9.74 | 10.02 | 135554 | 13427.35 | 1.81% |
| 2026-03-11 | 9.88 | 9.87 | 0.00 | 0.00% | 9.69 | 9.91 | 113737 | 11139.08 | 1.52% |
| 2026-03-10 | 9.83 | 9.87 | 0.08 | 0.82% | 9.76 | 9.95 | 105721 | 10431.85 | 1.41% |
| 2026-03-09 | 9.94 | 9.79 | -0.14 | -1.41% | 9.76 | 10.04 | 137448 | 13573.46 | 1.84% |
| 2026-03-06 | 9.60 | 9.93 | 0.32 | 3.33% | 9.56 | 9.98 | 174596 | 17214.39 | 2.33% |
| 2026-03-05 | 9.86 | 9.61 | -0.19 | -1.94% | 9.56 | 9.90 | 138841 | 13410.60 | 1.85% |
| 2026-03-04 | 9.75 | 9.80 | 0.02 | 0.20% | 9.72 | 9.92 | 118156 | 11635.43 | 1.58% |
| 2026-03-03 | 9.85 | 9.78 | -0.11 | -1.11% | 9.75 | 10.03 | 151792 | 14955.66 | 2.03% |
| 2026-03-02 | 9.91 | 9.89 | -0.17 | -1.69% | 9.71 | 10.05 | 189620 | 18741.11 | 2.53% |
| 2026-02-27 | 9.90 | 10.06 | 0.16 | 1.62% | 9.88 | 10.12 | 151634 | 15194.71 | 2.02% |
| 2026-02-26 | 9.79 | 9.90 | 0.16 | 1.64% | 9.68 | 9.92 | 122423 | 11997.80 | 1.63% |
| 2026-02-25 | 9.76 | 9.74 | -0.01 | -0.10% | 9.70 | 9.85 | 90864 | 8876.40 | 1.21% |
| 2026-02-24 | 9.62 | 9.75 | 0.29 | 3.07% | 9.56 | 9.86 | 156217 | 15203.88 | 2.09% |
| 2026-02-13 | 9.63 | 9.46 | -0.11 | -1.15% | 9.45 | 9.69 | 84992 | 8129.85 | 1.13% |
| 2026-02-12 | 9.81 | 9.57 | -0.17 | -1.75% | 9.55 | 9.81 | 90323 | 8692.75 | 1.21% |
| 2026-02-11 | 9.64 | 9.74 | 0.07 | 0.72% | 9.59 | 9.78 | 87302 | 8472.54 | 1.17% |
| 2026-02-10 | 9.79 | 9.67 | -0.08 | -0.82% | 9.65 | 9.85 | 88259 | 8552.22 | 1.18% |
| 2026-02-09 | 9.80 | 9.75 | 0.05 | 0.52% | 9.67 | 9.82 | 113639 | 11084.02 | 1.52% |
| 2026-02-06 | 9.57 | 9.70 | 0.08 | 0.83% | 9.55 | 9.95 | 166407 | 16254.83 | 2.22% |
| 2026-02-05 | 9.61 | 9.62 | -0.02 | -0.21% | 9.58 | 9.79 | 107692 | 10405.36 | 1.44% |
| 2026-02-04 | 9.66 | 9.64 | 0.04 | 0.42% | 9.47 | 9.70 | 104799 | 10056.39 | 1.40% |
| 2026-02-03 | 9.58 | 9.60 | 0.07 | 0.73% | 9.43 | 9.64 | 126105 | 12007.49 | 1.68% |
| 2026-02-02 | 9.63 | 9.53 | -0.10 | -1.04% | 9.50 | 9.79 | 194328 | 18793.00 | 2.59% |
| 2026-01-30 | 9.61 | 9.63 | -0.02 | -0.21% | 9.61 | 9.84 | 170132 | 16520.11 | 2.27% |
| 2026-01-29 | 9.44 | 9.65 | 0.17 | 1.79% | 9.43 | 9.68 | 170038 | 16335.28 | 2.27% |
| 2026-01-28 | 9.35 | 9.48 | 0.12 | 1.28% | 9.27 | 9.60 | 223484 | 21155.20 | 2.98% |
| 2026-01-27 | 9.60 | 9.36 | -0.08 | -0.85% | 9.28 | 9.85 | 259023 | 24549.27 | 3.46% |
| 2026-01-26 | 9.18 | 9.44 | 0.23 | 2.50% | 9.17 | 9.52 | 229360 | 21483.53 | 3.06% |
| 2026-01-23 | 9.13 | 9.21 | 0.07 | 0.77% | 9.11 | 9.26 | 108944 | 10010.31 | 1.45% |
| 2026-01-22 | 9.15 | 9.14 | -0.02 | -0.22% | 9.09 | 9.22 | 90246 | 8240.87 | 1.21% |
| 2026-01-21 | 9.21 | 9.16 | -0.04 | -0.43% | 9.10 | 9.26 | 128175 | 11752.83 | 1.71% |
| 2026-01-20 | 9.18 | 9.20 | 0.00 | 0.00% | 9.14 | 9.28 | 99323 | 9136.71 | 1.33% |
| 2026-01-19 | 9.02 | 9.20 | 0.18 | 2.00% | 8.99 | 9.23 | 155340 | 14241.47 | 2.07% |
| 2026-01-16 | 9.16 | 9.02 | -0.13 | -1.42% | 8.95 | 9.18 | 111354 | 10086.26 | 1.49% |
| 2026-01-15 | 9.08 | 9.15 | 0.07 | 0.77% | 9.05 | 9.24 | 93561 | 8567.12 | 1.25% |
| 2026-01-14 | 9.15 | 9.08 | -0.07 | -0.77% | 8.99 | 9.35 | 176395 | 16149.41 | 2.36% |
| 2026-01-13 | 9.18 | 9.15 | -0.12 | -1.29% | 9.07 | 9.32 | 185007 | 16987.11 | 2.47% |
| 2026-01-12 | 8.96 | 9.27 | 0.30 | 3.34% | 8.82 | 9.32 | 258544 | 23572.46 | 3.45% |
| 2026-01-09 | 8.92 | 8.97 | 0.07 | 0.79% | 8.84 | 9.03 | 136666 | 12180.60 | 1.82% |
| 2026-01-08 | 8.77 | 8.90 | 0.19 | 2.18% | 8.76 | 9.03 | 171864 | 15355.39 | 2.29% |
| 2026-01-07 | 8.77 | 8.71 | 0.12 | 1.40% | 8.70 | 8.96 | 192012 | 16913.83 | 2.56% |
| 2026-01-06 | 8.60 | 8.59 | 0.00 | 0.00% | 8.55 | 8.65 | 85653 | 7366.16 | 1.14% |
| 2026-01-05 | 8.41 | 8.59 | 0.21 | 2.51% | 8.41 | 8.79 | 136891 | 11801.32 | 1.83% |
| 2025-12-31 | 8.44 | 8.38 | -0.06 | -0.71% | 8.35 | 8.44 | 52361 | 4387.06 | 0.70% |
| 2025-12-30 | 8.42 | 8.44 | 0.02 | 0.24% | 8.35 | 8.53 | 71865 | 6067.38 | 0.96% |
| 2025-12-29 | 8.48 | 8.42 | -0.04 | -0.47% | 8.41 | 8.53 | 67594 | 5721.73 | 0.90% |
| 2025-12-26 | 8.42 | 8.46 | 0.00 | 0.00% | 8.42 | 8.51 | 53737 | 4553.49 | 0.72% |
| 2025-12-25 | 8.48 | 8.46 | -0.02 | -0.24% | 8.35 | 8.51 | 89492 | 7556.56 | 1.20% |
| 2025-12-24 | 8.63 | 8.48 | -0.18 | -2.08% | 8.46 | 8.65 | 88142 | 7507.60 | 1.18% |
| 2025-12-23 | 8.78 | 8.66 | -0.11 | -1.25% | 8.63 | 8.83 | 63912 | 5566.09 | 0.85% |
| 2025-12-22 | 8.55 | 8.77 | 0.19 | 2.21% | 8.51 | 8.80 | 104182 | 9030.03 | 1.39% |
| 2025-12-19 | 8.40 | 8.58 | 0.21 | 2.51% | 8.34 | 8.64 | 117000 | 9960.80 | 1.56% |
| 2025-12-18 | 8.33 | 8.37 | -0.01 | -0.12% | 8.32 | 8.45 | 45337 | 3802.81 | 0.61% |
| 2025-12-17 | 8.39 | 8.38 | 0.08 | 0.96% | 8.20 | 8.42 | 80195 | 6661.25 | 1.07% |
| 2025-12-16 | 8.34 | 8.30 | -0.04 | -0.48% | 8.29 | 8.44 | 59170 | 4930.51 | 0.79% |
| 2025-12-15 | 8.34 | 8.34 | -0.01 | -0.12% | 8.29 | 8.38 | 54426 | 4536.75 | 0.73% |
| 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% |
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。
