| 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 | 14.30 | 14.30 | 0.12 | 0.85% | 14.29 | 14.49 | 44740 | 6428.34 | 0.77% |
| 2026-02-05 | 14.15 | 14.18 | 0.03 | 0.21% | 14.11 | 14.23 | 24489 | 3471.01 | 0.42% |
| 2026-02-04 | 13.99 | 14.15 | 0.13 | 0.93% | 13.94 | 14.17 | 29482 | 4142.87 | 0.50% |
| 2026-02-03 | 13.98 | 14.02 | 0.04 | 0.29% | 13.91 | 14.08 | 25361 | 3549.73 | 0.43% |
| 2026-02-02 | 14.02 | 13.98 | -0.10 | -0.71% | 13.95 | 14.21 | 38987 | 5491.07 | 0.67% |
| 2026-01-30 | 14.26 | 14.08 | -0.31 | -2.15% | 14.00 | 14.26 | 59270 | 8365.25 | 1.01% |
| 2026-01-29 | 14.38 | 14.39 | -0.03 | -0.21% | 14.24 | 14.45 | 37186 | 5332.11 | 0.64% |
| 2026-01-28 | 14.57 | 14.42 | -0.12 | -0.83% | 14.40 | 14.60 | 34514 | 4991.68 | 0.59% |
| 2026-01-27 | 14.77 | 14.54 | -0.22 | -1.49% | 14.44 | 14.77 | 43028 | 6251.94 | 0.74% |
| 2026-01-26 | 14.73 | 14.76 | 0.06 | 0.41% | 14.60 | 14.78 | 48038 | 7060.23 | 0.82% |
| 2026-01-23 | 14.65 | 14.70 | 0.10 | 0.68% | 14.60 | 14.72 | 34023 | 4992.69 | 0.58% |
| 2026-01-22 | 14.68 | 14.60 | -0.03 | -0.21% | 14.58 | 14.68 | 29608 | 4326.44 | 0.51% |
| 2026-01-21 | 14.75 | 14.63 | -0.15 | -1.01% | 14.61 | 14.77 | 31814 | 4668.12 | 0.54% |
| 2026-01-20 | 14.74 | 14.78 | 0.04 | 0.27% | 14.69 | 14.78 | 25670 | 3780.31 | 0.44% |
| 2026-01-19 | 14.87 | 14.74 | -0.03 | -0.20% | 14.72 | 14.87 | 24064 | 3553.47 | 0.41% |
| 2026-01-16 | 14.94 | 14.77 | -0.13 | -0.87% | 14.74 | 14.94 | 28443 | 4209.62 | 0.49% |
| 2026-01-15 | 14.94 | 14.90 | -0.03 | -0.20% | 14.83 | 14.99 | 26455 | 3938.80 | 0.45% |
| 2026-01-14 | 15.14 | 14.93 | -0.21 | -1.39% | 14.88 | 15.19 | 46297 | 6967.60 | 0.79% |
| 2026-01-13 | 15.09 | 15.14 | 0.04 | 0.26% | 15.03 | 15.19 | 36297 | 5485.17 | 0.62% |
| 2026-01-12 | 15.03 | 15.10 | 0.06 | 0.40% | 14.97 | 15.15 | 36060 | 5430.49 | 0.62% |
| 2026-01-09 | 14.95 | 15.04 | 0.11 | 0.74% | 14.93 | 15.08 | 24789 | 3718.84 | 0.42% |
| 2026-01-08 | 14.88 | 14.93 | 0.03 | 0.20% | 14.88 | 15.03 | 24662 | 3691.25 | 0.42% |
| 2026-01-07 | 14.96 | 14.90 | -0.06 | -0.40% | 14.88 | 14.99 | 23082 | 3443.87 | 0.40% |
| 2026-01-06 | 14.96 | 14.96 | 0.00 | 0.00% | 14.91 | 15.02 | 23155 | 3466.98 | 0.40% |
| 2026-01-05 | 14.77 | 14.96 | 0.19 | 1.29% | 14.77 | 14.97 | 22439 | 3344.12 | 0.38% |
| 2025-12-31 | 14.78 | 14.77 | -0.04 | -0.27% | 14.75 | 14.86 | 15025 | 2222.92 | 0.26% |
| 2025-12-30 | 14.86 | 14.81 | 0.02 | 0.14% | 14.77 | 14.87 | 14865 | 2203.20 | 0.25% |
| 2025-12-29 | 14.89 | 14.79 | -0.10 | -0.67% | 14.79 | 14.89 | 17122 | 2537.26 | 0.29% |
| 2025-12-26 | 14.99 | 14.89 | -0.07 | -0.47% | 14.81 | 15.01 | 18010 | 2684.32 | 0.31% |
| 2025-12-25 | 14.95 | 14.96 | 0.04 | 0.27% | 14.85 | 14.98 | 18945 | 2826.11 | 0.32% |
| 2025-12-24 | 14.78 | 14.92 | 0.12 | 0.81% | 14.72 | 14.95 | 19185 | 2848.84 | 0.33% |
| 2025-12-23 | 15.06 | 14.80 | -0.25 | -1.66% | 14.75 | 15.18 | 36813 | 5489.34 | 0.63% |
| 2025-12-22 | 15.20 | 15.05 | -0.15 | -0.99% | 15.05 | 15.23 | 23021 | 3479.70 | 0.39% |
| 2025-12-19 | 15.20 | 15.20 | 0.08 | 0.53% | 15.06 | 15.23 | 23874 | 3620.70 | 0.41% |
| 2025-12-18 | 15.12 | 15.12 | -0.04 | -0.26% | 15.09 | 15.23 | 23180 | 3512.56 | 0.40% |
| 2025-12-17 | 15.10 | 15.16 | -0.01 | -0.07% | 15.03 | 15.26 | 30931 | 4686.55 | 0.53% |
| 2025-12-16 | 15.26 | 15.17 | -0.11 | -0.72% | 15.17 | 15.35 | 35282 | 5381.66 | 0.60% |
| 2025-12-15 | 15.10 | 15.28 | 0.14 | 0.92% | 15.03 | 15.37 | 65144 | 9913.07 | 1.12% |
| 2025-12-12 | 15.30 | 15.14 | -0.21 | -1.37% | 15.06 | 15.34 | 94764 | 14398.92 | 1.62% |
| 2025-12-11 | 14.99 | 15.35 | 0.45 | 3.02% | 14.81 | 15.42 | 145839 | 22283.24 | 2.50% |
| 2025-12-10 | 14.55 | 14.90 | 0.35 | 2.41% | 14.52 | 14.96 | 70450 | 10406.46 | 1.21% |
| 2025-12-09 | 14.76 | 14.55 | -0.20 | -1.36% | 14.55 | 14.80 | 24548 | 3596.82 | 0.42% |
| 2025-12-08 | 14.85 | 14.75 | -0.07 | -0.47% | 14.72 | 14.91 | 22113 | 3267.15 | 0.38% |
| 2025-12-05 | 14.80 | 14.82 | 0.00 | 0.00% | 14.64 | 14.84 | 26405 | 3891.01 | 0.45% |
| 2025-12-04 | 15.00 | 14.82 | -0.17 | -1.13% | 14.81 | 15.00 | 20414 | 3036.40 | 0.35% |
| 2025-12-03 | 14.94 | 14.99 | 0.05 | 0.33% | 14.90 | 15.05 | 29651 | 4442.31 | 0.51% |
| 2025-12-02 | 14.96 | 14.94 | -0.08 | -0.53% | 14.93 | 15.13 | 43394 | 6521.27 | 0.74% |
| 2025-12-01 | 14.80 | 15.02 | 0.30 | 2.04% | 14.76 | 15.12 | 64589 | 9693.78 | 1.11% |
| 2025-11-28 | 14.90 | 14.72 | -0.22 | -1.47% | 14.64 | 14.90 | 46337 | 6822.58 | 0.79% |
| 2025-11-27 | 15.16 | 14.94 | -0.21 | -1.39% | 14.83 | 15.25 | 55982 | 8365.49 | 0.96% |
| 2025-11-26 | 14.75 | 15.15 | 0.42 | 2.85% | 14.73 | 15.26 | 85672 | 12871.42 | 1.47% |
| 2025-11-25 | 14.64 | 14.73 | 0.10 | 0.68% | 14.55 | 14.81 | 31438 | 4624.61 | 0.54% |
| 2025-11-24 | 14.55 | 14.63 | 0.08 | 0.55% | 14.51 | 14.65 | 23035 | 3360.04 | 0.39% |
| 2025-11-21 | 14.80 | 14.55 | -0.22 | -1.49% | 14.43 | 14.82 | 43954 | 6407.01 | 0.75% |
| 2025-11-20 | 14.77 | 14.77 | 0.00 | 0.00% | 14.68 | 14.87 | 20516 | 3030.77 | 0.35% |
| 2025-11-19 | 14.96 | 14.77 | -0.12 | -0.81% | 14.69 | 14.96 | 22207 | 3280.51 | 0.38% |
| 2025-11-18 | 14.99 | 14.89 | -0.08 | -0.53% | 14.83 | 15.04 | 26795 | 3991.76 | 0.46% |
| 2025-11-17 | 15.09 | 14.97 | -0.11 | -0.73% | 14.89 | 15.13 | 36245 | 5426.60 | 0.62% |
| 2025-11-14 | 14.90 | 15.08 | 0.17 | 1.14% | 14.86 | 15.18 | 62910 | 9509.36 | 1.08% |
| 2025-11-13 | 14.93 | 14.91 | -0.04 | -0.27% | 14.80 | 14.98 | 38269 | 5687.26 | 0.66% |
| 2025-11-12 | 15.03 | 14.95 | -0.08 | -0.53% | 14.92 | 15.15 | 62022 | 9307.91 | 1.06% |
| 2025-11-11 | 14.82 | 15.03 | 0.21 | 1.42% | 14.72 | 15.04 | 63173 | 9421.57 | 1.08% |
| 2025-11-10 | 14.60 | 14.82 | 0.25 | 1.72% | 14.53 | 14.83 | 59910 | 8815.05 | 1.03% |
| 2025-11-07 | 14.42 | 14.57 | 0.14 | 0.97% | 14.40 | 14.66 | 53500 | 7784.35 | 0.92% |
| 2025-11-06 | 14.45 | 14.43 | -0.04 | -0.28% | 14.36 | 14.50 | 46356 | 6680.45 | 0.79% |
| 2025-11-05 | 14.50 | 14.47 | -0.04 | -0.28% | 14.44 | 14.52 | 34019 | 4926.67 | 0.58% |
| 2025-11-04 | 14.50 | 14.51 | -0.02 | -0.14% | 14.43 | 14.59 | 37609 | 5454.96 | 0.64% |
| 2025-11-03 | 14.50 | 14.53 | -0.07 | -0.48% | 14.39 | 14.58 | 57483 | 8319.25 | 0.98% |
| 2025-10-31 | 14.50 | 14.60 | 0.06 | 0.41% | 14.50 | 14.64 | 38234 | 5576.37 | 0.65% |
| 2025-10-30 | 14.59 | 14.54 | -0.05 | -0.34% | 14.50 | 14.61 | 33215 | 4833.08 | 0.57% |
| 2025-10-29 | 14.60 | 14.59 | -0.17 | -1.15% | 14.49 | 14.62 | 62997 | 9167.19 | 1.08% |
| 2025-10-28 | 15.00 | 14.76 | -0.76 | -4.90% | 14.45 | 15.00 | 157346 | 23021.86 | 2.69% |
| 2025-10-27 | 15.58 | 15.52 | -0.04 | -0.26% | 15.48 | 15.61 | 35088 | 5445.92 | 0.60% |
| 2025-10-24 | 15.60 | 15.56 | -0.04 | -0.26% | 15.53 | 15.62 | 28293 | 4405.34 | 0.48% |
| 2025-10-23 | 15.57 | 15.60 | -0.02 | -0.13% | 15.48 | 15.66 | 26878 | 4180.16 | 0.46% |
| 2025-10-22 | 15.41 | 15.62 | 0.18 | 1.17% | 15.41 | 15.66 | 51277 | 7989.40 | 0.88% |
| 2025-10-21 | 15.36 | 15.44 | 0.13 | 0.85% | 15.28 | 15.46 | 28318 | 4357.97 | 0.48% |
| 2025-10-20 | 15.41 | 15.31 | -0.06 | -0.39% | 15.20 | 15.42 | 35320 | 5392.92 | 0.60% |
| 2025-10-17 | 15.54 | 15.37 | -0.17 | -1.09% | 15.36 | 15.59 | 32659 | 5048.22 | 0.56% |
| 2025-10-16 | 15.48 | 15.54 | 0.11 | 0.71% | 15.41 | 15.55 | 38754 | 6007.84 | 0.66% |
葵花药业(002737)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。
