| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 8.64 | 8.41 | -0.52 | -5.82% | 8.29 | 8.64 | 280788 | 23609.30 | 7.01% |
| 2025-05-21 | 8.69 | 8.93 | 0.24 | 2.76% | 8.61 | 9.56 | 458014 | 41918.79 | 11.43% |
| 2025-05-20 | 7.90 | 8.69 | 0.79 | 10.00% | 7.90 | 8.69 | 131253 | 11005.40 | 3.27% |
| 2025-05-19 | 8.19 | 7.90 | 0.34 | 4.50% | 7.65 | 8.19 | 171361 | 13418.18 | 4.28% |
| 2025-05-16 | 7.60 | 7.56 | 0.00 | 0.00% | 7.49 | 7.61 | 68461 | 5167.76 | 1.71% |
| 2025-05-15 | 7.67 | 7.56 | -0.06 | -0.79% | 7.53 | 7.71 | 81520 | 6199.81 | 2.03% |
| 2025-05-14 | 7.47 | 7.62 | 0.15 | 2.01% | 7.34 | 7.80 | 126981 | 9657.12 | 3.17% |
| 2025-05-13 | 7.46 | 7.47 | 0.16 | 2.19% | 7.35 | 7.65 | 113227 | 8473.79 | 2.83% |
| 2025-05-12 | 7.47 | 7.31 | -0.10 | -1.35% | 7.21 | 7.50 | 120994 | 8905.60 | 3.02% |
| 2025-05-09 | 7.56 | 7.41 | -0.15 | -1.98% | 7.41 | 7.65 | 114519 | 8628.94 | 2.86% |
| 2025-05-08 | 7.49 | 7.56 | 0.15 | 2.02% | 7.21 | 7.72 | 188668 | 14025.95 | 4.71% |
| 2025-05-07 | 7.22 | 7.41 | 0.27 | 3.78% | 7.07 | 7.54 | 275573 | 20227.70 | 6.88% |
| 2025-05-06 | 6.91 | 7.14 | 0.53 | 8.02% | 6.78 | 7.16 | 354219 | 24640.88 | 8.84% |
| 2025-04-30 | 5.69 | 6.61 | 0.60 | 9.98% | 5.69 | 6.61 | 429470 | 26979.45 | 10.72% |
| 2025-04-29 | 6.01 | 6.01 | -0.67 | -10.03% | 6.01 | 6.01 | 30128 | 1810.69 | 0.75% |
| 2025-04-28 | 6.68 | 6.68 | -0.74 | -9.97% | 6.68 | 6.75 | 67299 | 4496.31 | 1.68% |
| 2025-04-25 | 7.66 | 7.42 | -0.82 | -9.95% | 7.42 | 7.83 | 158420 | 11854.17 | 3.95% |
| 2025-04-24 | 8.38 | 8.24 | -0.21 | -2.49% | 8.22 | 8.52 | 64220 | 5350.48 | 1.60% |
| 2025-04-23 | 8.54 | 8.45 | -0.04 | -0.47% | 8.43 | 8.62 | 40225 | 3417.86 | 1.00% |
| 2025-04-22 | 8.44 | 8.49 | 0.03 | 0.35% | 8.36 | 8.53 | 56296 | 4752.99 | 1.40% |
| 2025-04-21 | 8.43 | 8.46 | 0.08 | 0.95% | 8.34 | 8.52 | 31432 | 2659.25 | 0.78% |
| 2025-04-18 | 8.49 | 8.38 | -0.12 | -1.41% | 8.32 | 8.57 | 37531 | 3157.08 | 0.94% |
| 2025-04-17 | 8.44 | 8.50 | 0.02 | 0.24% | 8.40 | 8.59 | 41472 | 3533.55 | 1.03% |
| 2025-04-16 | 8.68 | 8.48 | -0.21 | -2.42% | 8.35 | 8.69 | 48432 | 4107.73 | 1.21% |
| 2025-04-15 | 8.75 | 8.69 | -0.03 | -0.34% | 8.63 | 8.78 | 42508 | 3698.37 | 1.06% |
| 2025-04-14 | 8.61 | 8.72 | 0.21 | 2.47% | 8.52 | 8.77 | 75000 | 6503.89 | 1.87% |
| 2025-04-11 | 8.41 | 8.51 | 0.01 | 0.12% | 8.40 | 8.59 | 50290 | 4276.97 | 1.25% |
| 2025-04-10 | 8.30 | 8.50 | 0.26 | 3.16% | 8.30 | 8.54 | 88039 | 7439.99 | 2.20% |
| 2025-04-09 | 8.26 | 8.24 | -0.06 | -0.72% | 7.60 | 8.33 | 102580 | 8233.34 | 2.56% |
| 2025-04-08 | 8.26 | 8.30 | 0.03 | 0.36% | 8.10 | 8.52 | 97792 | 8089.05 | 2.44% |
| 2025-04-07 | 8.30 | 8.27 | -0.92 | -10.01% | 8.27 | 8.80 | 81258 | 6808.52 | 2.03% |
| 2025-04-03 | 8.88 | 9.19 | -0.01 | -0.11% | 8.81 | 9.30 | 74265 | 6774.80 | 1.85% |
| 2025-04-02 | 9.49 | 9.20 | -0.34 | -3.56% | 9.18 | 9.59 | 113833 | 10559.43 | 2.84% |
| 2025-04-01 | 9.45 | 9.54 | 0.11 | 1.17% | 9.36 | 9.88 | 121251 | 11702.90 | 3.03% |
| 2025-03-31 | 9.74 | 9.43 | -0.39 | -3.97% | 9.34 | 9.75 | 86087 | 8158.31 | 2.15% |
| 2025-03-28 | 9.85 | 9.82 | -0.08 | -0.81% | 9.76 | 10.03 | 75647 | 7465.49 | 1.89% |
| 2025-03-27 | 9.80 | 9.90 | 0.14 | 1.43% | 9.54 | 9.91 | 65906 | 6437.35 | 1.64% |
| 2025-03-26 | 9.73 | 9.76 | 0.00 | 0.00% | 9.71 | 9.83 | 31789 | 3107.22 | 0.79% |
| 2025-03-25 | 9.64 | 9.76 | 0.07 | 0.72% | 9.59 | 9.79 | 42953 | 4168.17 | 1.07% |
| 2025-03-24 | 9.67 | 9.69 | -0.02 | -0.21% | 9.52 | 9.75 | 52975 | 5100.22 | 1.32% |
| 2025-03-21 | 9.80 | 9.71 | -0.10 | -1.02% | 9.67 | 9.89 | 48958 | 4770.48 | 1.22% |
| 2025-03-20 | 9.90 | 9.81 | -0.10 | -1.01% | 9.80 | 9.91 | 40104 | 3943.79 | 1.00% |
| 2025-03-19 | 9.95 | 9.91 | -0.05 | -0.50% | 9.86 | 10.00 | 48157 | 4770.20 | 1.20% |
| 2025-03-18 | 9.86 | 9.96 | 0.08 | 0.81% | 9.85 | 10.03 | 74104 | 7383.45 | 1.85% |
| 2025-03-17 | 9.90 | 9.88 | 0.02 | 0.20% | 9.85 | 10.05 | 68079 | 6744.71 | 1.70% |
| 2025-03-14 | 9.68 | 9.86 | 0.10 | 1.02% | 9.68 | 9.86 | 74617 | 7313.34 | 1.86% |
| 2025-03-13 | 9.89 | 9.76 | 0.02 | 0.21% | 9.60 | 9.95 | 78106 | 7600.20 | 1.95% |
| 2025-03-12 | 9.95 | 9.74 | -0.19 | -1.91% | 9.70 | 9.99 | 92715 | 9072.42 | 2.31% |
| 2025-03-11 | 9.98 | 9.93 | -0.15 | -1.49% | 9.85 | 10.01 | 66067 | 6553.29 | 1.65% |
| 2025-03-10 | 10.00 | 10.08 | 0.09 | 0.90% | 9.97 | 10.28 | 71048 | 7166.99 | 1.77% |
| 2025-03-07 | 10.07 | 9.99 | -0.12 | -1.19% | 9.95 | 10.17 | 75190 | 7551.65 | 1.88% |
| 2025-03-06 | 10.07 | 10.11 | 0.03 | 0.30% | 9.97 | 10.13 | 80661 | 8130.99 | 2.01% |
| 2025-03-05 | 10.31 | 10.08 | -0.23 | -2.23% | 9.95 | 10.35 | 97544 | 9822.40 | 2.43% |
| 2025-03-04 | 10.25 | 10.31 | -0.11 | -1.06% | 10.11 | 10.50 | 183909 | 18884.45 | 4.59% |
| 2025-03-03 | 9.49 | 10.42 | 0.95 | 10.03% | 9.49 | 10.42 | 138680 | 14162.98 | 3.46% |
| 2025-02-28 | 9.79 | 9.47 | -0.39 | -3.96% | 9.47 | 9.88 | 89721 | 8631.66 | 2.24% |
| 2025-02-27 | 9.79 | 9.86 | 0.08 | 0.82% | 9.65 | 9.89 | 82775 | 8084.76 | 2.07% |
| 2025-02-26 | 9.85 | 9.78 | 0.03 | 0.31% | 9.73 | 9.89 | 77193 | 7565.65 | 1.93% |
| 2025-02-25 | 9.84 | 9.75 | -0.08 | -0.81% | 9.58 | 9.86 | 74363 | 7239.76 | 1.86% |
| 2025-02-24 | 10.16 | 9.83 | -0.38 | -3.72% | 9.70 | 10.21 | 159899 | 15734.57 | 3.99% |
| 2025-02-21 | 10.23 | 10.21 | -0.06 | -0.58% | 10.03 | 10.37 | 70178 | 7135.55 | 1.75% |
| 2025-02-20 | 10.25 | 10.27 | 0.07 | 0.69% | 10.19 | 10.45 | 70842 | 7304.73 | 1.77% |
| 2025-02-19 | 10.19 | 10.20 | -0.03 | -0.29% | 10.13 | 10.26 | 63429 | 6463.94 | 1.58% |
| 2025-02-18 | 10.60 | 10.23 | -0.38 | -3.58% | 10.18 | 10.60 | 76772 | 7968.46 | 1.92% |
| 2025-02-17 | 10.74 | 10.61 | -0.07 | -0.66% | 10.54 | 10.85 | 73668 | 7882.52 | 1.84% |
| 2025-02-14 | 10.51 | 10.68 | 0.14 | 1.33% | 10.50 | 10.74 | 73407 | 7842.06 | 1.83% |
| 2025-02-13 | 10.63 | 10.54 | -0.07 | -0.66% | 10.51 | 10.64 | 50341 | 5317.71 | 1.26% |
| 2025-02-12 | 10.56 | 10.61 | 0.01 | 0.09% | 10.47 | 10.63 | 51220 | 5402.70 | 1.28% |
| 2025-02-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.41 | 10.84 | 77602 | 8182.33 | 1.94% |
| 2025-02-10 | 10.53 | 10.83 | 0.39 | 3.74% | 10.50 | 10.90 | 95794 | 10313.68 | 2.39% |
| 2025-02-07 | 10.37 | 10.44 | 0.06 | 0.58% | 10.30 | 10.57 | 65630 | 6858.49 | 1.64% |
| 2025-02-06 | 10.18 | 10.38 | 0.15 | 1.47% | 10.06 | 10.39 | 53627 | 5515.90 | 1.34% |
| 2025-02-05 | 10.15 | 10.23 | 0.22 | 2.20% | 10.10 | 10.33 | 47348 | 4839.04 | 1.18% |
| 2025-01-27 | 10.26 | 10.01 | -0.25 | -2.44% | 9.99 | 10.37 | 58665 | 5930.77 | 1.46% |
| 2025-01-24 | 10.27 | 10.26 | 0.07 | 0.69% | 10.10 | 10.34 | 38130 | 3896.50 | 0.95% |
| 2025-01-23 | 10.35 | 10.19 | -0.02 | -0.20% | 10.19 | 10.66 | 66409 | 6951.44 | 1.66% |
| 2025-01-22 | 10.24 | 10.21 | -0.04 | -0.39% | 10.06 | 10.27 | 44373 | 4504.31 | 1.11% |
| 2025-01-21 | 10.43 | 10.25 | -0.17 | -1.63% | 9.99 | 10.45 | 72927 | 7424.04 | 1.82% |
| 2025-01-20 | 10.75 | 10.42 | -0.22 | -2.07% | 10.38 | 10.81 | 57438 | 6066.51 | 1.43% |
| 2025-01-17 | 10.30 | 10.64 | 0.31 | 3.00% | 10.25 | 10.94 | 84639 | 8985.20 | 2.11% |
未名医药(002581)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。
