| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
