| 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 | 13.65 | 13.61 | -0.02 | -0.15% | 13.58 | 13.95 | 80166 | 11043.95 | 1.08% |
| 2026-02-05 | 13.78 | 13.63 | -0.12 | -0.87% | 13.61 | 13.78 | 64321 | 8796.11 | 0.87% |
| 2026-02-04 | 13.51 | 13.75 | 0.23 | 1.70% | 13.41 | 13.78 | 90773 | 12326.86 | 1.22% |
| 2026-02-03 | 13.55 | 13.52 | 0.02 | 0.15% | 13.40 | 13.60 | 78715 | 10626.26 | 1.06% |
| 2026-02-02 | 13.69 | 13.50 | -0.27 | -1.96% | 13.48 | 13.86 | 112890 | 15380.41 | 1.52% |
| 2026-01-30 | 13.90 | 13.77 | -0.15 | -1.08% | 13.70 | 14.03 | 81241 | 11223.27 | 1.09% |
| 2026-01-29 | 13.98 | 13.92 | -0.01 | -0.07% | 13.85 | 14.18 | 89701 | 12561.66 | 1.21% |
| 2026-01-28 | 14.27 | 13.93 | -0.34 | -2.38% | 13.84 | 14.35 | 93690 | 13143.66 | 1.26% |
| 2026-01-27 | 14.37 | 14.27 | 0.02 | 0.14% | 13.91 | 14.40 | 108471 | 15378.17 | 1.46% |
| 2026-01-26 | 14.56 | 14.25 | -0.30 | -2.06% | 14.18 | 14.58 | 143658 | 20522.85 | 1.93% |
| 2026-01-23 | 14.66 | 14.55 | -0.10 | -0.68% | 14.47 | 14.78 | 153610 | 22452.59 | 2.07% |
| 2026-01-22 | 14.65 | 14.65 | 0.00 | 0.00% | 14.47 | 14.72 | 117341 | 17139.74 | 1.58% |
| 2026-01-21 | 14.27 | 14.65 | 0.27 | 1.88% | 14.22 | 14.79 | 188816 | 27385.56 | 2.54% |
| 2026-01-20 | 14.39 | 14.38 | -0.02 | -0.14% | 14.26 | 14.43 | 75822 | 10872.21 | 1.02% |
| 2026-01-19 | 14.43 | 14.40 | -0.05 | -0.35% | 14.33 | 14.60 | 81753 | 11800.62 | 1.10% |
| 2026-01-16 | 14.68 | 14.45 | -0.18 | -1.23% | 14.36 | 14.73 | 80776 | 11699.21 | 1.09% |
| 2026-01-15 | 14.88 | 14.63 | -0.13 | -0.88% | 14.59 | 14.90 | 72232 | 10602.71 | 0.97% |
| 2026-01-14 | 14.76 | 14.76 | -0.08 | -0.54% | 14.68 | 15.15 | 173893 | 25974.92 | 2.34% |
| 2026-01-13 | 14.59 | 14.84 | 0.25 | 1.71% | 14.55 | 14.86 | 130129 | 19157.57 | 1.75% |
| 2026-01-12 | 14.61 | 14.59 | 0.09 | 0.62% | 14.40 | 14.68 | 104898 | 15261.46 | 1.41% |
| 2026-01-09 | 14.49 | 14.50 | 0.08 | 0.55% | 14.34 | 14.93 | 111346 | 16183.74 | 1.50% |
| 2026-01-08 | 14.04 | 14.42 | 0.39 | 2.78% | 14.03 | 14.54 | 98141 | 14041.28 | 1.32% |
| 2026-01-07 | 14.12 | 14.03 | -0.09 | -0.64% | 14.02 | 14.25 | 71712 | 10122.30 | 0.96% |
| 2026-01-06 | 14.05 | 14.12 | 0.12 | 0.86% | 13.89 | 14.17 | 92472 | 13001.61 | 1.24% |
| 2026-01-05 | 13.85 | 14.00 | 0.26 | 1.89% | 13.75 | 14.03 | 103605 | 14414.30 | 1.39% |
| 2025-12-31 | 13.39 | 13.74 | 0.38 | 2.84% | 13.31 | 13.94 | 106299 | 14547.36 | 1.43% |
| 2025-12-30 | 13.57 | 13.36 | -0.27 | -1.98% | 13.35 | 13.65 | 77312 | 10389.71 | 1.04% |
| 2025-12-29 | 13.53 | 13.63 | 0.10 | 0.74% | 13.48 | 13.70 | 74179 | 10088.79 | 1.00% |
| 2025-12-26 | 13.70 | 13.53 | -0.17 | -1.24% | 13.50 | 13.77 | 55251 | 7524.24 | 0.74% |
| 2025-12-25 | 13.43 | 13.70 | 0.27 | 2.01% | 13.37 | 13.74 | 61895 | 8402.99 | 0.83% |
| 2025-12-24 | 13.32 | 13.43 | 0.15 | 1.13% | 13.24 | 13.45 | 50446 | 6747.31 | 0.68% |
| 2025-12-23 | 13.29 | 13.28 | 0.00 | 0.00% | 13.22 | 13.43 | 83321 | 11111.44 | 1.12% |
| 2025-12-22 | 13.48 | 13.28 | -0.21 | -1.56% | 13.26 | 13.58 | 109058 | 14615.52 | 1.47% |
| 2025-12-19 | 13.29 | 13.49 | 0.21 | 1.58% | 13.10 | 13.75 | 112155 | 15090.05 | 1.51% |
| 2025-12-18 | 13.22 | 13.28 | -0.02 | -0.15% | 13.20 | 13.39 | 46838 | 6221.37 | 0.63% |
| 2025-12-17 | 13.30 | 13.30 | 0.00 | 0.00% | 13.05 | 13.41 | 85647 | 11338.43 | 1.15% |
| 2025-12-16 | 13.64 | 13.30 | -0.33 | -2.42% | 13.24 | 13.65 | 80681 | 10787.50 | 1.09% |
| 2025-12-15 | 13.85 | 13.63 | -0.32 | -2.29% | 13.55 | 13.92 | 96777 | 13272.21 | 1.30% |
| 2025-12-12 | 13.94 | 13.95 | 0.00 | 0.00% | 13.75 | 14.01 | 116051 | 16130.93 | 1.56% |
| 2025-12-11 | 14.45 | 13.95 | -0.47 | -3.26% | 13.78 | 14.47 | 150890 | 21136.77 | 2.03% |
| 2025-12-10 | 14.80 | 14.42 | -0.24 | -1.64% | 14.36 | 14.81 | 73943 | 10697.33 | 0.99% |
| 2025-12-09 | 14.80 | 14.66 | -0.14 | -0.95% | 14.61 | 14.96 | 58285 | 8592.68 | 0.78% |
| 2025-12-08 | 15.08 | 14.80 | -0.08 | -0.54% | 14.76 | 15.25 | 68922 | 10258.47 | 0.93% |
| 2025-12-05 | 14.79 | 14.88 | -0.01 | -0.07% | 14.60 | 14.90 | 54611 | 8048.40 | 0.73% |
| 2025-12-04 | 14.90 | 14.89 | -0.03 | -0.20% | 14.73 | 14.99 | 51701 | 7678.30 | 0.70% |
| 2025-12-03 | 15.00 | 14.92 | -0.06 | -0.40% | 14.77 | 15.05 | 48739 | 7264.53 | 0.66% |
| 2025-12-02 | 15.27 | 14.98 | -0.28 | -1.83% | 14.94 | 15.35 | 51680 | 7779.82 | 0.70% |
| 2025-12-01 | 15.41 | 15.26 | 0.01 | 0.07% | 15.20 | 15.61 | 87374 | 13393.06 | 1.18% |
| 2025-11-28 | 14.74 | 15.25 | 0.52 | 3.53% | 14.57 | 15.25 | 102052 | 15294.83 | 1.37% |
| 2025-11-27 | 14.70 | 14.73 | 0.03 | 0.20% | 14.49 | 14.80 | 62167 | 9086.92 | 0.84% |
| 2025-11-26 | 14.74 | 14.70 | -0.03 | -0.20% | 14.61 | 14.94 | 63472 | 9375.77 | 0.85% |
| 2025-11-25 | 14.99 | 14.73 | -0.17 | -1.14% | 14.71 | 15.08 | 65296 | 9715.36 | 0.88% |
| 2025-11-24 | 14.79 | 14.90 | 0.11 | 0.74% | 14.72 | 15.08 | 59566 | 8850.65 | 0.80% |
| 2025-11-21 | 15.09 | 14.79 | -0.35 | -2.31% | 14.73 | 15.25 | 66897 | 9993.63 | 0.90% |
| 2025-11-20 | 15.03 | 15.14 | 0.09 | 0.60% | 15.03 | 15.24 | 49581 | 7508.34 | 0.67% |
| 2025-11-19 | 15.37 | 15.05 | -0.27 | -1.76% | 14.91 | 15.45 | 52326 | 7890.88 | 0.70% |
| 2025-11-18 | 15.34 | 15.32 | -0.05 | -0.33% | 15.22 | 15.43 | 44053 | 6741.50 | 0.59% |
| 2025-11-17 | 15.56 | 15.37 | -0.31 | -1.98% | 15.36 | 15.66 | 72732 | 11222.30 | 0.98% |
| 2025-11-14 | 15.69 | 15.68 | -0.06 | -0.38% | 15.50 | 15.84 | 79721 | 12458.63 | 1.07% |
| 2025-11-13 | 16.03 | 15.74 | -0.29 | -1.81% | 15.68 | 16.12 | 85781 | 13559.63 | 1.15% |
| 2025-11-12 | 15.77 | 16.03 | 0.23 | 1.46% | 15.71 | 16.14 | 99414 | 15867.51 | 1.34% |
| 2025-11-11 | 15.76 | 15.80 | 0.03 | 0.19% | 15.63 | 15.90 | 54210 | 8538.09 | 0.73% |
| 2025-11-10 | 15.59 | 15.77 | 0.22 | 1.41% | 15.48 | 15.88 | 85997 | 13526.50 | 1.16% |
| 2025-11-07 | 15.58 | 15.55 | -0.03 | -0.19% | 15.44 | 15.66 | 46203 | 7182.73 | 0.62% |
| 2025-11-06 | 15.47 | 15.58 | 0.06 | 0.39% | 15.32 | 15.65 | 71970 | 11135.35 | 0.97% |
| 2025-11-05 | 15.25 | 15.52 | 0.13 | 0.84% | 15.18 | 15.69 | 81635 | 12595.59 | 1.10% |
| 2025-11-04 | 15.70 | 15.39 | -0.37 | -2.35% | 15.28 | 15.70 | 87883 | 13569.34 | 1.18% |
| 2025-11-03 | 15.70 | 15.76 | 0.16 | 1.03% | 15.43 | 15.93 | 137581 | 21619.12 | 1.85% |
| 2025-10-31 | 14.78 | 15.60 | 0.84 | 5.69% | 14.78 | 15.70 | 176567 | 27057.00 | 2.38% |
| 2025-10-30 | 15.02 | 14.76 | -0.25 | -1.67% | 14.61 | 15.05 | 95480 | 14100.02 | 1.28% |
| 2025-10-29 | 15.17 | 15.01 | -0.32 | -2.09% | 14.89 | 15.37 | 110282 | 16582.68 | 1.48% |
| 2025-10-28 | 14.57 | 15.33 | 0.77 | 5.29% | 14.50 | 15.37 | 169846 | 25530.79 | 2.28% |
| 2025-10-27 | 14.45 | 14.56 | 0.10 | 0.69% | 14.37 | 14.68 | 67703 | 9857.33 | 0.91% |
| 2025-10-24 | 14.46 | 14.46 | 0.01 | 0.07% | 14.34 | 14.57 | 51884 | 7493.12 | 0.70% |
| 2025-10-23 | 14.62 | 14.45 | -0.19 | -1.30% | 14.30 | 14.66 | 66564 | 9591.15 | 0.90% |
| 2025-10-22 | 14.79 | 14.64 | -0.15 | -1.01% | 14.61 | 14.96 | 59986 | 8827.28 | 0.81% |
| 2025-10-21 | 14.54 | 14.79 | 0.27 | 1.86% | 14.48 | 14.83 | 62420 | 9189.44 | 0.84% |
| 2025-10-20 | 14.61 | 14.52 | 0.02 | 0.14% | 14.35 | 14.65 | 54086 | 7831.18 | 0.73% |
| 2025-10-17 | 14.78 | 14.50 | -0.13 | -0.89% | 14.41 | 14.86 | 77160 | 11289.66 | 1.04% |
| 2025-10-16 | 14.68 | 14.63 | -0.04 | -0.27% | 14.52 | 14.86 | 65234 | 9582.82 | 0.88% |
东诚药业(002675)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。
