| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.77 | 7.72 | -0.06 | -0.77% | 7.67 | 7.81 | 40258 | 3114.17 | 1.74% |
| 2025-06-25 | 7.79 | 7.78 | -0.01 | -0.13% | 7.71 | 7.81 | 44126 | 3425.92 | 1.90% |
| 2025-06-24 | 7.76 | 7.79 | 0.05 | 0.65% | 7.70 | 7.81 | 56122 | 4347.88 | 2.42% |
| 2025-06-23 | 7.42 | 7.74 | 0.27 | 3.61% | 7.40 | 7.77 | 79368 | 6038.79 | 3.42% |
| 2025-06-20 | 7.56 | 7.47 | -0.09 | -1.19% | 7.45 | 7.61 | 43006 | 3226.51 | 1.86% |
| 2025-06-19 | 7.80 | 7.56 | -0.22 | -2.83% | 7.52 | 7.81 | 56813 | 4324.05 | 2.45% |
| 2025-06-18 | 7.88 | 7.78 | -0.18 | -2.26% | 7.76 | 8.00 | 84568 | 6629.29 | 3.65% |
| 2025-06-17 | 7.97 | 7.96 | 0.07 | 0.89% | 7.83 | 8.13 | 93599 | 7465.66 | 4.04% |
| 2025-06-16 | 7.73 | 7.89 | 0.14 | 1.81% | 7.67 | 8.10 | 84490 | 6672.23 | 3.65% |
| 2025-06-13 | 8.09 | 7.75 | -0.34 | -4.20% | 7.73 | 8.10 | 101402 | 7945.14 | 4.37% |
| 2025-06-12 | 8.01 | 8.09 | 0.05 | 0.62% | 7.96 | 8.12 | 94007 | 7546.01 | 4.06% |
| 2025-06-11 | 8.00 | 8.04 | 0.05 | 0.63% | 7.96 | 8.31 | 88158 | 7094.76 | 3.80% |
| 2025-06-10 | 8.00 | 7.99 | -0.05 | -0.62% | 7.85 | 8.12 | 106480 | 8512.16 | 4.59% |
| 2025-06-09 | 7.94 | 8.04 | 0.11 | 1.39% | 7.94 | 8.25 | 111413 | 8984.35 | 4.81% |
| 2025-06-06 | 8.00 | 7.93 | -0.07 | -0.88% | 7.87 | 8.08 | 107417 | 8516.51 | 4.63% |
| 2025-06-05 | 8.20 | 8.00 | -0.21 | -2.56% | 7.94 | 8.28 | 171411 | 13796.47 | 7.40% |
| 2025-06-04 | 8.26 | 8.21 | -0.04 | -0.48% | 8.16 | 8.67 | 215260 | 17770.28 | 9.29% |
| 2025-06-03 | 7.94 | 8.25 | 0.13 | 1.60% | 7.94 | 8.35 | 282403 | 23104.99 | 12.18% |
| 2025-05-30 | 7.85 | 8.12 | 0.13 | 1.63% | 7.85 | 8.76 | 369690 | 30410.18 | 15.95% |
| 2025-05-29 | 8.21 | 7.99 | -0.30 | -3.62% | 7.77 | 8.21 | 425281 | 33867.52 | 18.35% |
| 2025-05-28 | 7.51 | 8.29 | 0.75 | 9.95% | 7.45 | 8.29 | 311296 | 25132.82 | 13.43% |
| 2025-05-27 | 7.41 | 7.54 | 0.17 | 2.31% | 7.35 | 7.66 | 76622 | 5746.40 | 3.31% |
| 2025-05-26 | 7.42 | 7.37 | -0.07 | -0.94% | 7.27 | 7.45 | 56644 | 4170.81 | 2.44% |
| 2025-05-23 | 7.44 | 7.44 | 0.00 | 0.00% | 7.42 | 7.59 | 76505 | 5745.76 | 3.30% |
| 2025-05-22 | 7.50 | 7.44 | -0.01 | -0.13% | 7.36 | 7.57 | 78851 | 5889.08 | 3.40% |
| 2025-05-21 | 7.56 | 7.55 | -0.01 | -0.13% | 7.53 | 7.64 | 66065 | 5006.17 | 2.85% |
| 2025-05-20 | 7.47 | 7.56 | 0.09 | 1.20% | 7.47 | 7.59 | 86088 | 6484.78 | 3.71% |
| 2025-05-19 | 7.37 | 7.47 | 0.11 | 1.49% | 7.32 | 7.48 | 79490 | 5888.33 | 3.43% |
| 2025-05-16 | 7.16 | 7.36 | 0.17 | 2.36% | 7.16 | 7.44 | 113399 | 8297.03 | 4.89% |
| 2025-05-15 | 7.06 | 7.19 | 0.12 | 1.70% | 7.01 | 7.21 | 60830 | 4351.81 | 2.62% |
| 2025-05-14 | 7.12 | 7.07 | -0.10 | -1.39% | 7.00 | 7.16 | 57917 | 4090.17 | 2.50% |
| 2025-05-13 | 7.20 | 7.17 | 0.00 | 0.00% | 7.14 | 7.22 | 53279 | 3826.64 | 2.30% |
| 2025-05-12 | 7.27 | 7.17 | -0.06 | -0.83% | 7.13 | 7.28 | 46711 | 3348.63 | 2.02% |
| 2025-05-09 | 7.21 | 7.23 | 0.04 | 0.56% | 7.16 | 7.29 | 65874 | 4752.58 | 2.84% |
| 2025-05-08 | 7.21 | 7.19 | -0.04 | -0.55% | 7.15 | 7.23 | 47724 | 3428.58 | 2.06% |
| 2025-05-07 | 7.09 | 7.23 | 0.15 | 2.12% | 7.08 | 7.23 | 84040 | 6018.63 | 3.63% |
| 2025-05-06 | 7.01 | 7.08 | 0.06 | 0.85% | 7.01 | 7.10 | 44692 | 3153.49 | 1.93% |
| 2025-04-30 | 6.95 | 7.02 | 0.06 | 0.86% | 6.95 | 7.13 | 54045 | 3802.44 | 2.33% |
| 2025-04-29 | 6.88 | 6.96 | 0.10 | 1.46% | 6.86 | 7.01 | 50041 | 3486.85 | 2.16% |
| 2025-04-28 | 7.09 | 6.86 | -0.22 | -3.11% | 6.83 | 7.09 | 79995 | 5514.72 | 3.45% |
| 2025-04-25 | 7.09 | 7.08 | -0.01 | -0.14% | 7.02 | 7.14 | 66399 | 4695.61 | 2.86% |
| 2025-04-24 | 7.06 | 7.09 | -0.05 | -0.70% | 7.04 | 7.19 | 99526 | 7080.18 | 4.29% |
| 2025-04-23 | 7.32 | 7.14 | -0.33 | -4.42% | 7.12 | 7.45 | 180676 | 13091.47 | 7.79% |
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。
