| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.42 | 8.35 | 0.04 | 0.48% | 8.34 | 8.51 | 72037 | 6067.71 | 3.11% |
| 2026-02-05 | 8.35 | 8.31 | 0.01 | 0.12% | 8.28 | 8.44 | 72010 | 6016.88 | 3.11% |
| 2026-02-04 | 8.25 | 8.30 | 0.07 | 0.85% | 8.20 | 8.33 | 59892 | 4961.17 | 2.58% |
| 2026-02-03 | 8.14 | 8.23 | 0.13 | 1.60% | 8.07 | 8.23 | 56523 | 4630.29 | 2.44% |
| 2026-02-02 | 8.17 | 8.10 | -0.08 | -0.98% | 8.07 | 8.26 | 54901 | 4494.82 | 2.37% |
| 2026-01-30 | 8.05 | 8.18 | 0.07 | 0.86% | 8.05 | 8.22 | 57039 | 4637.96 | 2.46% |
| 2026-01-29 | 8.09 | 8.11 | -0.01 | -0.12% | 8.02 | 8.18 | 56313 | 4561.86 | 2.43% |
| 2026-01-28 | 8.29 | 8.12 | -0.16 | -1.93% | 8.10 | 8.30 | 52809 | 4306.69 | 2.28% |
| 2026-01-27 | 8.24 | 8.28 | -0.04 | -0.48% | 8.00 | 8.32 | 86848 | 7098.57 | 3.75% |
| 2026-01-26 | 8.19 | 8.32 | 0.12 | 1.46% | 8.18 | 8.34 | 76638 | 6333.46 | 3.31% |
| 2026-01-23 | 8.16 | 8.20 | 0.05 | 0.61% | 8.15 | 8.26 | 51554 | 4227.69 | 2.22% |
| 2026-01-22 | 8.09 | 8.15 | 0.06 | 0.74% | 8.05 | 8.16 | 43392 | 3526.69 | 1.87% |
| 2026-01-21 | 8.00 | 8.09 | 0.06 | 0.75% | 7.96 | 8.09 | 43533 | 3499.14 | 1.88% |
| 2026-01-20 | 8.04 | 8.03 | 0.00 | 0.00% | 7.98 | 8.08 | 49955 | 4012.84 | 2.16% |
| 2026-01-19 | 7.84 | 8.03 | 0.20 | 2.55% | 7.81 | 8.04 | 53202 | 4233.88 | 2.30% |
| 2026-01-16 | 7.91 | 7.83 | -0.05 | -0.63% | 7.81 | 7.94 | 39809 | 3128.13 | 1.72% |
| 2026-01-15 | 7.97 | 7.88 | -0.09 | -1.13% | 7.85 | 7.97 | 44505 | 3516.77 | 1.92% |
| 2026-01-14 | 8.02 | 7.97 | -0.01 | -0.13% | 7.85 | 8.06 | 80812 | 6440.90 | 3.49% |
| 2026-01-13 | 7.92 | 7.98 | 0.08 | 1.01% | 7.86 | 8.05 | 83488 | 6666.09 | 3.60% |
| 2026-01-12 | 7.87 | 7.90 | 0.04 | 0.51% | 7.83 | 7.93 | 73254 | 5775.00 | 3.16% |
| 2026-01-09 | 7.85 | 7.86 | 0.02 | 0.26% | 7.76 | 7.87 | 65494 | 5113.96 | 2.83% |
| 2026-01-08 | 7.73 | 7.84 | 0.11 | 1.42% | 7.71 | 7.86 | 71562 | 5584.92 | 3.09% |
| 2026-01-07 | 7.73 | 7.73 | 0.01 | 0.13% | 7.66 | 7.74 | 55842 | 4303.12 | 2.41% |
| 2026-01-06 | 7.71 | 7.72 | 0.02 | 0.26% | 7.69 | 7.78 | 59520 | 4601.97 | 2.57% |
| 2026-01-05 | 7.66 | 7.70 | 0.07 | 0.92% | 7.63 | 7.76 | 59205 | 4561.89 | 2.55% |
| 2025-12-31 | 7.60 | 7.63 | 0.05 | 0.66% | 7.51 | 7.66 | 43443 | 3292.53 | 1.87% |
| 2025-12-30 | 7.63 | 7.58 | -0.05 | -0.66% | 7.53 | 7.68 | 42926 | 3267.37 | 1.85% |
| 2025-12-29 | 7.68 | 7.63 | -0.08 | -1.04% | 7.56 | 7.74 | 60739 | 4636.06 | 2.62% |
| 2025-12-26 | 7.83 | 7.71 | -0.11 | -1.41% | 7.70 | 7.84 | 61374 | 4761.94 | 2.65% |
| 2025-12-25 | 7.78 | 7.82 | 0.05 | 0.64% | 7.73 | 7.85 | 47218 | 3677.13 | 2.04% |
| 2025-12-24 | 7.73 | 7.77 | 0.04 | 0.52% | 7.68 | 7.83 | 76349 | 5944.46 | 3.29% |
| 2025-12-23 | 7.77 | 7.73 | -0.04 | -0.51% | 7.65 | 7.81 | 91391 | 7076.22 | 3.94% |
| 2025-12-22 | 7.91 | 7.77 | -0.14 | -1.77% | 7.76 | 7.94 | 91068 | 7128.05 | 3.93% |
| 2025-12-19 | 7.72 | 7.91 | 0.20 | 2.59% | 7.68 | 7.92 | 98227 | 7688.84 | 4.24% |
| 2025-12-18 | 7.55 | 7.71 | 0.16 | 2.12% | 7.51 | 7.75 | 84944 | 6522.69 | 3.66% |
| 2025-12-17 | 7.52 | 7.55 | 0.03 | 0.40% | 7.39 | 7.56 | 84794 | 6344.16 | 3.66% |
| 2025-12-16 | 7.74 | 7.52 | -0.22 | -2.84% | 7.50 | 7.86 | 102172 | 7825.77 | 4.41% |
| 2025-12-15 | 7.65 | 7.74 | 0.03 | 0.39% | 7.63 | 7.79 | 67171 | 5190.05 | 2.90% |
| 2025-12-12 | 7.72 | 7.71 | -0.05 | -0.64% | 7.63 | 7.81 | 97069 | 7520.65 | 4.19% |
| 2025-12-11 | 8.00 | 7.76 | -0.27 | -3.36% | 7.73 | 8.03 | 157119 | 12322.47 | 6.78% |
| 2025-12-10 | 8.26 | 8.03 | -0.27 | -3.25% | 7.96 | 8.28 | 199070 | 16054.13 | 8.59% |
| 2025-12-09 | 8.58 | 8.30 | -0.36 | -4.16% | 8.28 | 8.63 | 260453 | 21864.85 | 11.24% |
| 2025-12-08 | 8.84 | 8.66 | -0.19 | -2.15% | 8.55 | 8.86 | 314174 | 27172.27 | 13.55% |
| 2025-12-05 | 8.60 | 8.85 | -0.20 | -2.21% | 8.60 | 9.05 | 421592 | 36789.86 | 18.19% |
| 2025-12-04 | 9.05 | 9.05 | 0.00 | 0.00% | 8.86 | 9.68 | 648528 | 60470.61 | 27.98% |
| 2025-12-03 | 8.26 | 9.05 | 0.82 | 9.96% | 8.17 | 9.05 | 129940 | 11647.55 | 5.61% |
| 2025-12-02 | 8.21 | 8.23 | 0.00 | 0.00% | 8.09 | 8.26 | 45078 | 3691.91 | 1.94% |
| 2025-12-01 | 8.21 | 8.23 | 0.01 | 0.12% | 8.17 | 8.33 | 46987 | 3879.67 | 2.03% |
| 2025-11-28 | 8.19 | 8.22 | -0.02 | -0.24% | 8.02 | 8.24 | 58092 | 4739.76 | 2.51% |
| 2025-11-27 | 8.04 | 8.24 | 0.19 | 2.36% | 7.96 | 8.49 | 79391 | 6525.97 | 3.43% |
| 2025-11-26 | 8.08 | 8.05 | -0.04 | -0.49% | 8.04 | 8.26 | 47190 | 3846.87 | 2.04% |
| 2025-11-25 | 7.99 | 8.09 | 0.13 | 1.63% | 7.94 | 8.13 | 39837 | 3213.44 | 1.72% |
| 2025-11-24 | 7.85 | 7.96 | 0.14 | 1.79% | 7.80 | 8.01 | 53011 | 4209.13 | 2.29% |
| 2025-11-21 | 8.21 | 7.82 | -0.39 | -4.75% | 7.78 | 8.31 | 69881 | 5564.28 | 3.01% |
| 2025-11-20 | 8.32 | 8.21 | -0.08 | -0.97% | 8.18 | 8.34 | 38274 | 3167.34 | 1.65% |
| 2025-11-19 | 8.48 | 8.29 | -0.19 | -2.24% | 8.25 | 8.51 | 44525 | 3710.65 | 1.92% |
| 2025-11-18 | 8.57 | 8.48 | -0.09 | -1.05% | 8.42 | 8.62 | 46105 | 3907.99 | 1.99% |
| 2025-11-17 | 8.69 | 8.57 | -0.07 | -0.81% | 8.51 | 8.75 | 49924 | 4280.87 | 2.15% |
| 2025-11-14 | 8.47 | 8.64 | 0.13 | 1.53% | 8.43 | 8.69 | 57164 | 4935.65 | 2.47% |
| 2025-11-13 | 8.49 | 8.51 | 0.02 | 0.24% | 8.40 | 8.54 | 47079 | 3989.78 | 2.03% |
| 2025-11-12 | 8.45 | 8.49 | 0.05 | 0.59% | 8.41 | 8.52 | 49559 | 4202.08 | 2.14% |
| 2025-11-11 | 8.38 | 8.44 | 0.07 | 0.84% | 8.32 | 8.47 | 42707 | 3593.34 | 1.84% |
| 2025-11-10 | 8.30 | 8.37 | 0.10 | 1.21% | 8.25 | 8.38 | 43954 | 3665.40 | 1.90% |
| 2025-11-07 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.36 | 57166 | 4739.95 | 2.47% |
| 2025-11-06 | 8.32 | 8.27 | -0.04 | -0.48% | 8.20 | 8.32 | 48996 | 4042.20 | 2.11% |
| 2025-11-05 | 8.20 | 8.31 | 0.05 | 0.61% | 8.19 | 8.32 | 39851 | 3298.98 | 1.72% |
| 2025-11-04 | 8.27 | 8.26 | 0.02 | 0.24% | 8.19 | 8.28 | 34733 | 2859.80 | 1.50% |
| 2025-11-03 | 8.22 | 8.24 | 0.05 | 0.61% | 8.16 | 8.27 | 45900 | 3780.16 | 1.98% |
| 2025-10-31 | 8.04 | 8.19 | 0.20 | 2.50% | 7.98 | 8.21 | 50290 | 4086.10 | 2.17% |
| 2025-10-30 | 8.07 | 7.99 | -0.07 | -0.87% | 7.98 | 8.08 | 34959 | 2805.24 | 1.51% |
| 2025-10-29 | 8.13 | 8.06 | -0.07 | -0.86% | 7.98 | 8.17 | 31687 | 2549.47 | 1.37% |
| 2025-10-28 | 8.14 | 8.13 | 0.03 | 0.37% | 8.08 | 8.21 | 38902 | 3168.53 | 1.68% |
| 2025-10-27 | 8.17 | 8.10 | -0.01 | -0.12% | 8.02 | 8.20 | 51896 | 4201.03 | 2.24% |
| 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% |
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。
