| 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 | 8.16 | 8.11 | -0.08 | -0.98% | 8.11 | 8.25 | 44784 | 3659.12 | 1.93% |
| 2025-10-23 | 8.25 | 8.19 | -0.06 | -0.73% | 8.10 | 8.27 | 38782 | 3164.63 | 1.67% |
| 2025-10-22 | 8.10 | 8.25 | 0.14 | 1.73% | 8.07 | 8.30 | 74172 | 6094.85 | 3.20% |
| 2025-10-21 | 8.01 | 8.11 | 0.12 | 1.50% | 7.91 | 8.12 | 50550 | 4065.82 | 2.18% |
| 2025-10-20 | 7.97 | 7.99 | 0.07 | 0.88% | 7.88 | 8.01 | 32014 | 2544.43 | 1.38% |
| 2025-10-17 | 7.96 | 7.92 | -0.07 | -0.88% | 7.90 | 8.05 | 32745 | 2609.83 | 1.41% |
| 2025-10-16 | 7.97 | 7.99 | 0.01 | 0.13% | 7.91 | 8.05 | 36867 | 2941.31 | 1.59% |
| 2025-10-15 | 7.82 | 7.98 | 0.15 | 1.92% | 7.80 | 7.98 | 33363 | 2648.20 | 1.44% |
| 2025-10-14 | 7.81 | 7.83 | 0.03 | 0.38% | 7.80 | 7.89 | 33842 | 2657.59 | 1.46% |
| 2025-10-13 | 7.60 | 7.80 | -0.10 | -1.27% | 7.60 | 7.86 | 44794 | 3469.06 | 1.93% |
| 2025-10-10 | 7.79 | 7.90 | 0.11 | 1.41% | 7.75 | 8.01 | 52686 | 4165.91 | 2.27% |
| 2025-10-09 | 7.79 | 7.79 | 0.00 | 0.00% | 7.68 | 7.84 | 29065 | 2255.43 | 1.25% |
| 2025-09-30 | 7.90 | 7.79 | -0.11 | -1.39% | 7.79 | 7.93 | 34055 | 2668.13 | 1.47% |
| 2025-09-29 | 7.99 | 7.90 | -0.03 | -0.38% | 7.82 | 8.03 | 52579 | 4156.93 | 2.27% |
| 2025-09-26 | 7.95 | 7.93 | -0.05 | -0.63% | 7.80 | 8.00 | 36072 | 2851.02 | 1.56% |
| 2025-09-25 | 7.85 | 7.98 | 0.12 | 1.53% | 7.79 | 8.17 | 79962 | 6407.97 | 3.45% |
| 2025-09-24 | 7.70 | 7.86 | 0.16 | 2.08% | 7.65 | 7.88 | 34084 | 2661.93 | 1.47% |
| 2025-09-23 | 7.74 | 7.70 | -0.04 | -0.52% | 7.50 | 7.76 | 51909 | 3946.27 | 2.24% |
| 2025-09-22 | 7.77 | 7.74 | -0.08 | -1.02% | 7.71 | 7.87 | 24497 | 1902.83 | 1.06% |
| 2025-09-19 | 7.93 | 7.82 | -0.09 | -1.14% | 7.76 | 7.94 | 40731 | 3186.21 | 1.76% |
| 2025-09-18 | 8.07 | 7.91 | -0.12 | -1.49% | 7.88 | 8.07 | 41554 | 3314.42 | 1.79% |
| 2025-09-17 | 8.12 | 8.03 | -0.08 | -0.99% | 8.02 | 8.12 | 32243 | 2599.70 | 1.39% |
| 2025-09-16 | 8.03 | 8.11 | 0.08 | 1.00% | 7.98 | 8.11 | 36053 | 2902.54 | 1.56% |
| 2025-09-15 | 8.01 | 8.03 | -0.01 | -0.12% | 7.97 | 8.05 | 27087 | 2166.43 | 1.17% |
| 2025-09-12 | 8.09 | 8.04 | -0.05 | -0.62% | 8.00 | 8.15 | 39975 | 3221.09 | 1.72% |
| 2025-09-11 | 8.03 | 8.09 | 0.05 | 0.62% | 7.91 | 8.09 | 35633 | 2856.35 | 1.54% |
| 2025-09-10 | 8.06 | 8.04 | 0.01 | 0.12% | 7.98 | 8.09 | 28770 | 2309.63 | 1.24% |
| 2025-09-09 | 8.15 | 8.03 | -0.13 | -1.59% | 8.01 | 8.18 | 38468 | 3114.25 | 1.66% |
| 2025-09-08 | 8.08 | 8.16 | 0.11 | 1.37% | 8.05 | 8.18 | 48991 | 3989.91 | 2.11% |
| 2025-09-05 | 7.98 | 8.05 | 0.09 | 1.13% | 7.88 | 8.07 | 44946 | 3590.69 | 1.94% |
| 2025-09-04 | 7.99 | 7.96 | 0.07 | 0.89% | 7.87 | 8.10 | 52696 | 4219.29 | 2.27% |
| 2025-09-03 | 8.07 | 7.89 | -0.18 | -2.23% | 7.88 | 8.10 | 39820 | 3179.22 | 1.72% |
| 2025-09-02 | 8.09 | 8.07 | -0.01 | -0.12% | 7.85 | 8.11 | 53076 | 4228.06 | 2.29% |
| 2025-09-01 | 7.97 | 8.08 | 0.11 | 1.38% | 7.91 | 8.14 | 46700 | 3762.38 | 2.01% |
| 2025-08-29 | 8.06 | 7.97 | -0.08 | -0.99% | 7.92 | 8.07 | 42960 | 3436.83 | 1.85% |
| 2025-08-28 | 8.09 | 8.05 | -0.08 | -0.98% | 7.75 | 8.16 | 117239 | 9354.66 | 5.06% |
| 2025-08-27 | 8.33 | 8.13 | -0.20 | -2.40% | 8.12 | 8.75 | 156153 | 13025.59 | 6.74% |
| 2025-08-26 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.42 | 93940 | 7854.41 | 4.05% |
| 2025-08-25 | 8.44 | 8.30 | -0.15 | -1.78% | 8.27 | 8.45 | 113944 | 9489.38 | 4.92% |
| 2025-08-22 | 8.57 | 8.45 | -0.13 | -1.52% | 8.31 | 8.63 | 109441 | 9189.69 | 4.72% |
| 2025-08-21 | 8.63 | 8.58 | -0.02 | -0.23% | 8.51 | 8.68 | 91638 | 7881.74 | 3.95% |
| 2025-08-20 | 8.85 | 8.60 | -0.08 | -0.92% | 8.50 | 8.87 | 137199 | 11794.42 | 5.92% |
| 2025-08-19 | 8.31 | 8.68 | 0.37 | 4.45% | 8.31 | 9.14 | 236879 | 20830.75 | 10.22% |
| 2025-08-18 | 8.33 | 8.31 | 0.02 | 0.24% | 8.28 | 8.47 | 55908 | 4675.90 | 2.41% |
| 2025-08-15 | 8.22 | 8.29 | 0.05 | 0.61% | 8.22 | 8.35 | 58795 | 4875.97 | 2.54% |
| 2025-08-14 | 8.40 | 8.24 | -0.17 | -2.02% | 8.23 | 8.45 | 59443 | 4949.70 | 2.56% |
| 2025-08-13 | 8.51 | 8.41 | -0.08 | -0.94% | 8.33 | 8.55 | 57358 | 4824.93 | 2.47% |
| 2025-08-12 | 8.56 | 8.49 | -0.08 | -0.93% | 8.45 | 8.75 | 61144 | 5244.72 | 2.64% |
| 2025-08-11 | 8.45 | 8.57 | 0.09 | 1.06% | 8.41 | 8.60 | 68688 | 5846.75 | 2.96% |
| 2025-08-08 | 8.37 | 8.48 | 0.11 | 1.31% | 8.28 | 8.50 | 73270 | 6159.74 | 3.16% |
| 2025-08-07 | 8.40 | 8.37 | -0.02 | -0.24% | 8.31 | 8.45 | 59295 | 4964.31 | 2.56% |
| 2025-08-06 | 8.60 | 8.39 | -0.23 | -2.67% | 8.34 | 8.66 | 93654 | 7883.32 | 4.04% |
| 2025-08-05 | 8.74 | 8.62 | -0.04 | -0.46% | 8.53 | 8.75 | 77143 | 6645.25 | 3.33% |
| 2025-08-04 | 8.51 | 8.66 | 0.11 | 1.29% | 8.45 | 8.75 | 105126 | 9059.66 | 4.54% |
| 2025-08-01 | 8.35 | 8.55 | 0.16 | 1.91% | 8.33 | 8.60 | 90156 | 7679.27 | 3.89% |
| 2025-07-31 | 8.44 | 8.39 | -0.04 | -0.47% | 8.33 | 8.52 | 59827 | 5034.58 | 2.58% |
| 2025-07-30 | 8.40 | 8.43 | 0.03 | 0.36% | 8.33 | 8.50 | 73017 | 6159.08 | 3.15% |
| 2025-07-29 | 8.47 | 8.40 | -0.03 | -0.36% | 8.30 | 8.48 | 50442 | 4229.28 | 2.18% |
| 2025-07-28 | 8.37 | 8.43 | 0.07 | 0.84% | 8.37 | 8.48 | 54885 | 4618.25 | 2.37% |
| 2025-07-25 | 8.35 | 8.36 | 0.01 | 0.12% | 8.28 | 8.45 | 52975 | 4436.90 | 2.29% |
| 2025-07-24 | 8.38 | 8.35 | 0.02 | 0.24% | 8.27 | 8.45 | 46655 | 3891.68 | 2.01% |
| 2025-07-23 | 8.24 | 8.33 | 0.06 | 0.73% | 8.16 | 8.38 | 73284 | 6089.28 | 3.16% |
| 2025-07-22 | 8.34 | 8.27 | -0.03 | -0.36% | 8.24 | 8.61 | 89270 | 7453.22 | 3.85% |
| 2025-07-21 | 8.24 | 8.30 | 0.05 | 0.61% | 8.20 | 8.38 | 48208 | 4001.19 | 2.08% |
| 2025-07-18 | 8.27 | 8.25 | -0.01 | -0.12% | 8.14 | 8.30 | 53300 | 4374.68 | 2.30% |
| 2025-07-17 | 8.22 | 8.26 | 0.01 | 0.12% | 8.19 | 8.34 | 56523 | 4677.12 | 2.44% |
| 2025-07-16 | 8.08 | 8.25 | 0.17 | 2.10% | 8.04 | 8.26 | 65580 | 5368.40 | 2.83% |
| 2025-07-15 | 8.24 | 8.08 | -0.18 | -2.18% | 8.00 | 8.26 | 59185 | 4786.14 | 2.55% |
| 2025-07-14 | 8.13 | 8.26 | 0.15 | 1.85% | 8.11 | 8.26 | 56344 | 4618.66 | 2.43% |
| 2025-07-11 | 8.09 | 8.11 | 0.00 | 0.00% | 7.99 | 8.19 | 57506 | 4653.24 | 2.48% |
| 2025-07-10 | 7.96 | 8.11 | 0.13 | 1.63% | 7.94 | 8.12 | 63427 | 5118.32 | 2.74% |
| 2025-07-09 | 7.99 | 7.98 | 0.01 | 0.13% | 7.92 | 8.05 | 44260 | 3538.38 | 1.91% |
| 2025-07-08 | 7.97 | 7.97 | 0.00 | 0.00% | 7.93 | 8.09 | 43502 | 3480.91 | 1.88% |
| 2025-07-07 | 7.98 | 7.97 | 0.00 | 0.00% | 7.92 | 8.05 | 38766 | 3094.81 | 1.67% |
| 2025-07-04 | 8.07 | 7.97 | -0.07 | -0.87% | 7.94 | 8.07 | 42233 | 3368.84 | 1.82% |
| 2025-07-03 | 8.00 | 8.04 | 0.10 | 1.26% | 7.93 | 8.04 | 47110 | 3762.66 | 2.03% |
| 2025-07-02 | 7.92 | 7.94 | 0.02 | 0.25% | 7.88 | 7.99 | 44050 | 3497.48 | 1.90% |
| 2025-07-01 | 7.79 | 7.92 | 0.12 | 1.54% | 7.79 | 7.95 | 53886 | 4242.95 | 2.32% |
| 2025-06-30 | 7.72 | 7.80 | 0.09 | 1.17% | 7.62 | 7.81 | 47470 | 3670.04 | 2.05% |
| 2025-06-27 | 7.73 | 7.71 | -0.01 | -0.13% | 7.69 | 7.83 | 46259 | 3588.64 | 2.00% |
益盛药业(002566)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。
