| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 7.37 | 7.47 | 0.00 | 0.00% | 7.20 | 7.53 | 237377 | 17535.82 | 10.24% |
| 2025-04-21 | 7.55 | 7.47 | -0.21 | -2.73% | 7.47 | 7.73 | 239036 | 18171.48 | 10.31% |
| 2025-04-18 | 7.90 | 7.68 | -0.44 | -5.42% | 7.62 | 8.12 | 257885 | 20201.19 | 11.13% |
| 2025-04-17 | 7.40 | 8.12 | 0.74 | 10.03% | 7.30 | 8.12 | 226556 | 17625.22 | 9.77% |
| 2025-04-16 | 7.25 | 7.38 | 0.12 | 1.65% | 7.18 | 7.46 | 117210 | 8550.24 | 5.06% |
| 2025-04-15 | 7.18 | 7.26 | 0.06 | 0.83% | 7.18 | 7.27 | 79823 | 5773.99 | 3.44% |
| 2025-04-14 | 7.20 | 7.20 | -0.21 | -2.83% | 7.18 | 7.32 | 140096 | 10148.11 | 6.04% |
| 2025-04-11 | 7.57 | 7.41 | 0.09 | 1.23% | 7.11 | 7.73 | 301807 | 22256.34 | 13.02% |
| 2025-04-10 | 6.70 | 7.32 | 0.67 | 10.08% | 6.64 | 7.32 | 168079 | 12007.20 | 7.25% |
| 2025-04-09 | 6.45 | 6.65 | 0.06 | 0.91% | 6.12 | 6.68 | 56268 | 3596.23 | 2.43% |
| 2025-04-08 | 6.58 | 6.59 | 0.01 | 0.15% | 6.38 | 6.73 | 57647 | 3796.34 | 2.49% |
| 2025-04-07 | 7.01 | 6.58 | -0.73 | -9.99% | 6.58 | 7.07 | 69822 | 4708.27 | 3.01% |
| 2025-04-03 | 7.16 | 7.31 | 0.10 | 1.39% | 7.14 | 7.33 | 50352 | 3652.98 | 2.17% |
| 2025-04-02 | 7.18 | 7.21 | 0.01 | 0.14% | 7.14 | 7.26 | 32180 | 2317.54 | 1.39% |
| 2025-04-01 | 7.00 | 7.20 | 0.24 | 3.45% | 6.98 | 7.27 | 69780 | 5017.10 | 3.01% |
| 2025-03-31 | 7.08 | 6.96 | -0.17 | -2.38% | 6.91 | 7.13 | 36603 | 2562.86 | 1.58% |
| 2025-03-28 | 7.22 | 7.13 | -0.11 | -1.52% | 7.11 | 7.30 | 42435 | 3058.03 | 1.83% |
| 2025-03-27 | 7.15 | 7.24 | 0.09 | 1.26% | 7.01 | 7.28 | 46838 | 3363.42 | 2.02% |
| 2025-03-26 | 7.05 | 7.15 | 0.08 | 1.13% | 7.01 | 7.20 | 41906 | 2991.64 | 1.81% |
| 2025-03-25 | 7.03 | 7.07 | 0.04 | 0.57% | 6.92 | 7.08 | 39013 | 2733.14 | 1.68% |
| 2025-03-24 | 7.11 | 7.03 | -0.15 | -2.09% | 6.91 | 7.23 | 68938 | 4869.09 | 2.97% |
| 2025-03-21 | 7.35 | 7.18 | 0.01 | 0.14% | 7.15 | 7.47 | 78064 | 5664.71 | 3.37% |
| 2025-03-20 | 7.16 | 7.17 | 0.00 | 0.00% | 7.12 | 7.21 | 31772 | 2278.35 | 1.37% |
| 2025-03-19 | 7.16 | 7.17 | 0.00 | 0.00% | 7.13 | 7.22 | 33071 | 2372.65 | 1.43% |
| 2025-03-18 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.23 | 33380 | 2392.27 | 1.44% |
| 2025-03-17 | 7.14 | 7.20 | 0.04 | 0.56% | 7.11 | 7.26 | 58990 | 4240.08 | 2.54% |
| 2025-03-14 | 7.07 | 7.16 | 0.07 | 0.99% | 7.00 | 7.16 | 63723 | 4508.53 | 2.75% |
| 2025-03-13 | 6.91 | 7.09 | 0.16 | 2.31% | 6.87 | 7.10 | 59664 | 4161.54 | 2.57% |
| 2025-03-12 | 6.89 | 6.93 | 0.04 | 0.58% | 6.88 | 6.97 | 37574 | 2601.63 | 1.62% |
| 2025-03-11 | 6.85 | 6.89 | -0.01 | -0.14% | 6.81 | 6.90 | 31450 | 2152.39 | 1.36% |
| 2025-03-10 | 6.85 | 6.90 | 0.06 | 0.88% | 6.84 | 6.94 | 35154 | 2424.10 | 1.52% |
| 2025-03-07 | 6.86 | 6.84 | -0.06 | -0.87% | 6.81 | 6.90 | 21032 | 1443.36 | 0.91% |
| 2025-03-06 | 6.85 | 6.90 | 0.07 | 1.02% | 6.80 | 6.91 | 31002 | 2131.17 | 1.34% |
| 2025-03-05 | 6.90 | 6.83 | -0.09 | -1.30% | 6.74 | 6.93 | 39146 | 2664.08 | 1.69% |
| 2025-03-04 | 6.82 | 6.92 | 0.10 | 1.47% | 6.78 | 6.92 | 28211 | 1941.24 | 1.22% |
| 2025-03-03 | 6.81 | 6.82 | 0.01 | 0.15% | 6.77 | 6.93 | 42346 | 2911.03 | 1.83% |
| 2025-02-28 | 6.88 | 6.81 | -0.09 | -1.30% | 6.78 | 6.93 | 40279 | 2759.48 | 1.74% |
| 2025-02-27 | 6.90 | 6.90 | 0.00 | 0.00% | 6.81 | 6.93 | 37290 | 2563.00 | 1.61% |
| 2025-02-26 | 6.82 | 6.90 | 0.07 | 1.02% | 6.82 | 6.92 | 29676 | 2043.40 | 1.28% |
| 2025-02-25 | 6.82 | 6.83 | -0.05 | -0.73% | 6.81 | 6.92 | 29207 | 2003.59 | 1.26% |
| 2025-02-24 | 6.81 | 6.88 | 0.05 | 0.73% | 6.80 | 6.93 | 33348 | 2292.10 | 1.44% |
| 2025-02-21 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.97 | 29760 | 2034.01 | 1.28% |
| 2025-02-20 | 6.82 | 6.90 | 0.10 | 1.47% | 6.81 | 6.96 | 31230 | 2152.18 | 1.35% |
| 2025-02-19 | 6.78 | 6.80 | 0.02 | 0.29% | 6.73 | 6.82 | 28773 | 1954.04 | 1.24% |
| 2025-02-18 | 6.98 | 6.78 | -0.20 | -2.87% | 6.75 | 6.98 | 30687 | 2106.72 | 1.32% |
| 2025-02-17 | 6.84 | 6.98 | 0.15 | 2.20% | 6.84 | 7.02 | 37659 | 2620.26 | 1.62% |
| 2025-02-14 | 6.81 | 6.83 | 0.01 | 0.15% | 6.81 | 6.90 | 24529 | 1680.58 | 1.06% |
| 2025-02-13 | 6.91 | 6.82 | -0.11 | -1.59% | 6.81 | 6.94 | 21931 | 1506.47 | 0.95% |
| 2025-02-12 | 6.91 | 6.93 | -0.02 | -0.29% | 6.89 | 6.98 | 25084 | 1738.04 | 1.08% |
| 2025-02-11 | 7.01 | 6.95 | -0.02 | -0.29% | 6.91 | 7.01 | 21114 | 1467.32 | 0.91% |
| 2025-02-10 | 6.93 | 6.97 | 0.09 | 1.31% | 6.90 | 6.99 | 26291 | 1829.28 | 1.13% |
| 2025-02-07 | 6.86 | 6.88 | 0.03 | 0.44% | 6.83 | 6.94 | 25249 | 1742.36 | 1.09% |
| 2025-02-06 | 6.83 | 6.85 | 0.05 | 0.74% | 6.74 | 6.85 | 25768 | 1753.95 | 1.11% |
| 2025-02-05 | 6.83 | 6.80 | 0.06 | 0.89% | 6.74 | 6.83 | 27078 | 1839.34 | 1.17% |
| 2025-01-27 | 6.69 | 6.74 | 0.09 | 1.35% | 6.67 | 6.84 | 32332 | 2188.29 | 1.39% |
| 2025-01-24 | 6.68 | 6.65 | -0.05 | -0.75% | 6.61 | 6.70 | 23534 | 1563.60 | 1.02% |
| 2025-01-23 | 6.69 | 6.70 | 0.08 | 1.21% | 6.62 | 6.76 | 24330 | 1632.01 | 1.05% |
| 2025-01-22 | 6.69 | 6.62 | -0.08 | -1.19% | 6.61 | 6.71 | 16117 | 1070.41 | 0.70% |
| 2025-01-21 | 6.78 | 6.70 | -0.08 | -1.18% | 6.67 | 6.79 | 23975 | 1608.81 | 1.03% |
| 2025-01-20 | 6.63 | 6.78 | 0.15 | 2.26% | 6.60 | 6.79 | 32467 | 2183.69 | 1.40% |
| 2025-01-17 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 17060 | 1128.82 | 0.74% |
| 2025-01-16 | 6.63 | 6.62 | 0.02 | 0.30% | 6.57 | 6.68 | 26573 | 1761.82 | 1.15% |
| 2025-01-15 | 6.68 | 6.60 | -0.06 | -0.90% | 6.57 | 6.68 | 22404 | 1478.91 | 0.97% |
| 2025-01-14 | 6.47 | 6.66 | 0.13 | 1.99% | 6.47 | 6.67 | 41768 | 2754.03 | 1.80% |
| 2025-01-13 | 6.23 | 6.53 | 0.17 | 2.67% | 6.20 | 6.55 | 37622 | 2398.09 | 1.62% |
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。
