| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.82 | 16.18 | 0.56 | 3.59% | 15.66 | 16.18 | 269517 | 43082.33 | 7.06% |
| 2026-02-02 | 15.61 | 15.62 | -0.03 | -0.19% | 15.53 | 15.89 | 192639 | 30328.56 | 5.05% |
| 2026-01-30 | 15.81 | 15.65 | -0.16 | -1.01% | 15.47 | 15.90 | 198644 | 31141.94 | 5.20% |
| 2026-01-29 | 16.01 | 15.81 | -0.36 | -2.23% | 15.56 | 16.25 | 347399 | 55364.17 | 9.10% |
| 2026-01-28 | 16.67 | 16.17 | -0.54 | -3.23% | 16.10 | 16.71 | 346315 | 56454.29 | 9.07% |
| 2026-01-27 | 16.89 | 16.71 | -0.11 | -0.65% | 16.06 | 17.25 | 463097 | 77214.64 | 12.13% |
| 2026-01-26 | 17.55 | 16.82 | -0.79 | -4.49% | 16.46 | 17.78 | 585267 | 98822.38 | 15.33% |
| 2026-01-23 | 17.21 | 17.61 | 0.86 | 5.13% | 17.09 | 18.17 | 673523 | 118798.48 | 17.64% |
| 2026-01-22 | 16.29 | 16.75 | 0.51 | 3.14% | 16.11 | 16.89 | 472994 | 78282.07 | 12.39% |
| 2026-01-21 | 16.64 | 16.24 | -0.40 | -2.40% | 16.12 | 16.97 | 505627 | 82903.58 | 13.24% |
| 2026-01-20 | 17.34 | 16.64 | -1.07 | -6.04% | 16.20 | 17.67 | 872463 | 146531.88 | 22.85% |
| 2026-01-19 | 17.71 | 17.71 | -1.97 | -10.01% | 17.71 | 18.64 | 692370 | 123735.52 | 18.13% |
| 2026-01-16 | 19.68 | 19.68 | -2.19 | -10.01% | 19.68 | 19.68 | 51662 | 10167.08 | 1.35% |
| 2026-01-15 | 21.87 | 21.87 | -2.43 | -10.00% | 21.87 | 22.59 | 236812 | 52015.10 | 6.20% |
| 2026-01-14 | 26.33 | 24.30 | -1.96 | -7.46% | 23.63 | 28.28 | 1080009 | 283515.81 | 28.29% |
| 2026-01-13 | 27.84 | 26.26 | -1.02 | -3.74% | 25.03 | 28.29 | 517826 | 139196.00 | 13.56% |
| 2026-01-12 | 27.30 | 27.28 | 0.46 | 1.72% | 26.60 | 28.00 | 574587 | 157939.48 | 15.05% |
| 2026-01-09 | 27.22 | 26.82 | -0.67 | -2.44% | 25.40 | 28.00 | 734333 | 197054.80 | 19.23% |
| 2026-01-08 | 24.98 | 27.49 | 2.50 | 10.00% | 24.06 | 27.49 | 812098 | 215621.86 | 21.27% |
| 2026-01-07 | 24.04 | 24.99 | 2.27 | 9.99% | 23.80 | 24.99 | 498831 | 123470.41 | 13.07% |
| 2026-01-06 | 20.97 | 22.72 | 2.07 | 10.02% | 20.45 | 22.72 | 636247 | 139616.31 | 16.66% |
| 2026-01-05 | 19.11 | 20.65 | -0.53 | -2.50% | 19.06 | 21.39 | 782744 | 156857.48 | 20.50% |
| 2025-12-31 | 23.39 | 21.18 | -2.35 | -9.99% | 21.18 | 24.35 | 613126 | 136928.00 | 16.06% |
| 2025-12-30 | 22.20 | 23.53 | 1.27 | 5.71% | 21.81 | 23.53 | 775038 | 177576.78 | 20.30% |
| 2025-12-29 | 20.79 | 22.26 | 1.26 | 6.00% | 20.50 | 22.26 | 868999 | 186266.06 | 22.76% |
| 2025-12-26 | 20.90 | 21.00 | 0.94 | 4.69% | 19.92 | 21.50 | 945137 | 195698.72 | 24.76% |
| 2025-12-25 | 19.00 | 20.06 | 0.41 | 2.09% | 18.01 | 20.50 | 1018647 | 197654.70 | 26.68% |
| 2025-12-24 | 19.22 | 19.65 | 1.15 | 6.22% | 17.81 | 20.35 | 1091936 | 212790.92 | 28.60% |
| 2025-12-23 | 17.00 | 18.50 | 1.68 | 9.99% | 15.92 | 18.50 | 989280 | 172379.86 | 25.91% |
| 2025-12-22 | 15.98 | 16.82 | 1.53 | 10.01% | 15.64 | 16.82 | 1027222 | 170200.58 | 26.91% |
| 2025-12-19 | 15.29 | 15.29 | 1.39 | 10.00% | 15.29 | 15.29 | 31776 | 4858.56 | 0.83% |
| 2025-12-18 | 13.90 | 13.90 | 1.26 | 9.97% | 13.90 | 13.90 | 72272 | 10045.75 | 1.89% |
| 2025-12-17 | 11.88 | 12.64 | 1.15 | 10.01% | 11.51 | 12.64 | 700823 | 86228.93 | 18.36% |
| 2025-12-16 | 11.15 | 11.49 | 0.49 | 4.45% | 10.80 | 12.00 | 697197 | 80122.73 | 18.26% |
| 2025-12-15 | 11.40 | 11.00 | -0.18 | -1.61% | 10.96 | 11.49 | 284446 | 31705.63 | 7.45% |
| 2025-12-12 | 10.46 | 11.18 | 0.66 | 6.27% | 10.32 | 11.25 | 399959 | 43331.59 | 10.48% |
| 2025-12-11 | 10.95 | 10.52 | -0.52 | -4.71% | 10.47 | 11.19 | 343414 | 36776.70 | 8.99% |
| 2025-12-10 | 11.14 | 11.04 | -0.15 | -1.34% | 10.86 | 11.39 | 454232 | 50494.60 | 11.90% |
| 2025-12-09 | 11.60 | 11.19 | -0.13 | -1.15% | 11.17 | 11.90 | 541271 | 61686.01 | 14.18% |
| 2025-12-08 | 11.31 | 11.32 | 0.44 | 4.04% | 10.75 | 11.96 | 701384 | 78916.50 | 18.37% |
| 2025-12-05 | 10.17 | 10.88 | 0.71 | 6.98% | 9.94 | 11.19 | 693939 | 74423.93 | 18.18% |
| 2025-12-04 | 10.30 | 10.17 | -0.12 | -1.17% | 10.12 | 10.52 | 391688 | 40233.86 | 10.26% |
| 2025-12-03 | 10.00 | 10.29 | 0.31 | 3.11% | 9.93 | 10.68 | 534523 | 54952.52 | 14.00% |
| 2025-12-02 | 9.66 | 9.98 | 0.30 | 3.10% | 9.63 | 10.07 | 347798 | 34419.26 | 9.11% |
| 2025-12-01 | 9.66 | 9.68 | 0.00 | 0.00% | 9.63 | 9.83 | 186422 | 18098.64 | 4.88% |
| 2025-11-28 | 9.83 | 9.68 | -0.15 | -1.53% | 9.60 | 9.83 | 249650 | 24199.79 | 6.54% |
| 2025-11-27 | 10.00 | 9.83 | -0.15 | -1.50% | 9.81 | 10.08 | 262311 | 26010.93 | 6.87% |
| 2025-11-26 | 9.80 | 9.98 | 0.20 | 2.04% | 9.75 | 10.25 | 393032 | 39484.57 | 10.29% |
| 2025-11-25 | 9.49 | 9.78 | 0.46 | 4.94% | 9.38 | 9.91 | 315661 | 30580.42 | 8.27% |
| 2025-11-24 | 9.55 | 9.32 | 0.10 | 1.08% | 9.24 | 9.62 | 216409 | 20363.93 | 5.67% |
| 2025-11-21 | 9.70 | 9.22 | -0.57 | -5.82% | 9.22 | 10.03 | 301800 | 28656.24 | 7.90% |
| 2025-11-20 | 9.99 | 9.79 | 0.07 | 0.72% | 9.67 | 10.45 | 371767 | 36994.82 | 9.74% |
| 2025-11-19 | 10.21 | 9.72 | -0.57 | -5.54% | 9.67 | 10.34 | 389071 | 38482.76 | 10.19% |
| 2025-11-18 | 10.93 | 10.29 | -0.64 | -5.86% | 10.20 | 11.00 | 467293 | 48869.28 | 12.24% |
| 2025-11-17 | 12.00 | 10.93 | -0.76 | -6.50% | 10.89 | 12.28 | 728290 | 83089.56 | 19.08% |
| 2025-11-14 | 10.58 | 11.69 | 1.06 | 9.97% | 10.50 | 11.69 | 615856 | 69268.71 | 16.13% |
| 2025-11-13 | 10.16 | 10.63 | 0.26 | 2.51% | 9.97 | 10.84 | 478481 | 49841.82 | 12.53% |
| 2025-11-12 | 10.12 | 10.37 | 0.22 | 2.17% | 10.11 | 10.86 | 432219 | 45185.55 | 11.32% |
| 2025-11-11 | 10.00 | 10.15 | -0.10 | -0.98% | 9.91 | 10.32 | 377027 | 37987.46 | 9.88% |
| 2025-11-10 | 9.56 | 10.25 | 0.64 | 6.66% | 9.30 | 10.57 | 545102 | 55124.86 | 14.28% |
| 2025-11-07 | 9.10 | 9.61 | 0.28 | 3.00% | 9.05 | 9.76 | 442181 | 41793.46 | 11.58% |
| 2025-11-06 | 8.85 | 9.33 | 0.46 | 5.19% | 8.77 | 9.76 | 425289 | 39759.32 | 11.14% |
| 2025-11-05 | 8.67 | 8.87 | 0.14 | 1.60% | 8.67 | 9.00 | 205602 | 18204.14 | 5.39% |
| 2025-11-04 | 8.55 | 8.73 | 0.17 | 1.99% | 8.50 | 8.98 | 177702 | 15489.35 | 4.65% |
| 2025-11-03 | 8.59 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 63165 | 5405.52 | 1.65% |
| 2025-10-31 | 8.45 | 8.54 | 0.09 | 1.07% | 8.40 | 8.56 | 56970 | 4843.52 | 1.49% |
| 2025-10-30 | 8.44 | 8.45 | 0.00 | 0.00% | 8.39 | 8.49 | 45688 | 3857.63 | 1.20% |
| 2025-10-29 | 8.52 | 8.45 | -0.07 | -0.82% | 8.38 | 8.53 | 47525 | 4003.64 | 1.24% |
| 2025-10-28 | 8.45 | 8.52 | 0.08 | 0.95% | 8.43 | 8.54 | 64549 | 5483.75 | 1.69% |
| 2025-10-27 | 8.45 | 8.44 | 0.01 | 0.12% | 8.35 | 8.49 | 44105 | 3711.91 | 1.16% |
| 2025-10-24 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.50 | 39486 | 3337.82 | 1.03% |
| 2025-10-23 | 8.39 | 8.47 | 0.10 | 1.19% | 8.34 | 8.47 | 38135 | 3205.96 | 1.00% |
| 2025-10-22 | 8.40 | 8.37 | -0.01 | -0.12% | 8.35 | 8.44 | 42988 | 3609.69 | 1.13% |
| 2025-10-21 | 8.35 | 8.38 | 0.04 | 0.48% | 8.31 | 8.39 | 33867 | 2832.29 | 0.89% |
| 2025-10-20 | 8.25 | 8.34 | 0.12 | 1.46% | 8.22 | 8.34 | 39064 | 3230.95 | 1.02% |
| 2025-10-17 | 8.30 | 8.22 | -0.06 | -0.72% | 8.20 | 8.32 | 34239 | 2830.57 | 0.90% |
| 2025-10-16 | 8.31 | 8.28 | -0.03 | -0.36% | 8.25 | 8.32 | 28742 | 2381.30 | 0.75% |
| 2025-10-15 | 8.21 | 8.31 | 0.07 | 0.85% | 8.20 | 8.31 | 41259 | 3415.68 | 1.08% |
| 2025-10-14 | 8.21 | 8.24 | 0.04 | 0.49% | 8.18 | 8.27 | 41960 | 3454.02 | 1.10% |
| 2025-10-13 | 8.12 | 8.20 | -0.04 | -0.49% | 8.00 | 8.22 | 38055 | 3089.35 | 1.00% |
鹭燕医药(002788)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。
