| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 8.74 | 8.73 | 0.00 | 0.00% | 8.70 | 8.78 | 38740 | 3380.34 | 1.02% |
| 2025-07-07 | 8.75 | 8.73 | 0.01 | 0.11% | 8.69 | 8.77 | 37085 | 3237.73 | 0.97% |
| 2025-07-04 | 8.78 | 8.72 | -0.02 | -0.23% | 8.68 | 8.79 | 48215 | 4207.05 | 1.26% |
| 2025-07-03 | 8.63 | 8.74 | 0.13 | 1.51% | 8.61 | 8.75 | 63017 | 5484.01 | 1.65% |
| 2025-07-02 | 8.60 | 8.61 | 0.02 | 0.23% | 8.56 | 8.68 | 46766 | 4027.42 | 1.23% |
| 2025-07-01 | 8.56 | 8.59 | 0.02 | 0.23% | 8.54 | 8.62 | 36749 | 3153.37 | 0.96% |
| 2025-06-30 | 8.56 | 8.57 | 0.04 | 0.47% | 8.46 | 8.58 | 37353 | 3185.99 | 0.98% |
| 2025-06-27 | 8.48 | 8.53 | 0.07 | 0.83% | 8.47 | 8.57 | 33677 | 2872.61 | 0.88% |
| 2025-06-26 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.55 | 30856 | 2617.49 | 0.81% |
| 2025-06-25 | 8.51 | 8.55 | 0.05 | 0.59% | 8.46 | 8.56 | 34605 | 2944.29 | 0.91% |
| 2025-06-24 | 8.33 | 8.50 | 0.15 | 1.80% | 8.33 | 8.50 | 45583 | 3840.59 | 1.19% |
| 2025-06-23 | 8.23 | 8.35 | 0.11 | 1.33% | 8.16 | 8.36 | 39177 | 3245.10 | 1.03% |
| 2025-06-20 | 8.22 | 8.24 | 0.05 | 0.61% | 8.18 | 8.26 | 32045 | 2637.97 | 0.84% |
| 2025-06-19 | 8.34 | 8.19 | -0.14 | -1.68% | 8.17 | 8.36 | 53238 | 4396.08 | 1.40% |
| 2025-06-18 | 8.44 | 8.33 | -0.12 | -1.42% | 8.31 | 8.44 | 49505 | 4140.67 | 1.30% |
| 2025-06-17 | 8.52 | 8.45 | -0.03 | -0.35% | 8.42 | 8.57 | 48279 | 4096.18 | 1.27% |
| 2025-06-16 | 8.48 | 8.48 | -0.01 | -0.12% | 8.42 | 8.58 | 52421 | 4462.38 | 1.37% |
| 2025-06-13 | 8.55 | 8.49 | -0.11 | -1.28% | 8.46 | 8.62 | 53944 | 4594.69 | 1.41% |
| 2025-06-12 | 8.59 | 8.60 | 0.01 | 0.12% | 8.52 | 8.61 | 44420 | 3804.43 | 1.16% |
| 2025-06-11 | 8.59 | 8.59 | -0.01 | -0.12% | 8.58 | 8.67 | 49484 | 4268.08 | 1.30% |
| 2025-06-10 | 8.56 | 8.60 | 0.04 | 0.47% | 8.51 | 8.71 | 82633 | 7105.94 | 2.17% |
| 2025-06-09 | 8.51 | 8.56 | 0.07 | 0.82% | 8.47 | 8.59 | 59606 | 5097.94 | 1.56% |
| 2025-06-06 | 8.48 | 8.49 | 0.00 | 0.00% | 8.44 | 8.52 | 38345 | 3251.18 | 1.00% |
| 2025-06-05 | 8.59 | 8.49 | -0.09 | -1.05% | 8.45 | 8.61 | 54537 | 4641.90 | 1.43% |
| 2025-06-04 | 8.46 | 8.58 | 0.11 | 1.30% | 8.45 | 8.59 | 63943 | 5458.44 | 1.68% |
| 2025-06-03 | 8.36 | 8.47 | 0.09 | 1.07% | 8.32 | 8.47 | 54881 | 4625.82 | 1.44% |
| 2025-05-30 | 8.36 | 8.38 | 0.03 | 0.36% | 8.34 | 8.44 | 56837 | 4775.08 | 1.49% |
| 2025-05-29 | 8.33 | 8.35 | 0.01 | 0.12% | 8.28 | 8.39 | 45511 | 3805.56 | 1.19% |
| 2025-05-28 | 8.33 | 8.34 | 0.01 | 0.12% | 8.27 | 8.35 | 31146 | 2589.55 | 0.82% |
| 2025-05-27 | 8.24 | 8.33 | 0.08 | 0.97% | 8.22 | 8.34 | 42614 | 3535.79 | 1.12% |
| 2025-05-26 | 8.27 | 8.25 | -0.03 | -0.36% | 8.19 | 8.30 | 41635 | 3431.00 | 1.09% |
| 2025-05-23 | 8.22 | 8.28 | 0.05 | 0.61% | 8.22 | 8.39 | 62746 | 5223.14 | 1.64% |
| 2025-05-22 | 8.30 | 8.23 | -0.08 | -0.96% | 8.23 | 8.32 | 37198 | 3077.06 | 0.97% |
| 2025-05-21 | 8.30 | 8.31 | 0.03 | 0.36% | 8.26 | 8.36 | 43803 | 3642.22 | 1.15% |
| 2025-05-20 | 8.26 | 8.28 | 0.02 | 0.24% | 8.24 | 8.32 | 29077 | 2409.18 | 0.76% |
| 2025-05-19 | 8.24 | 8.26 | 0.02 | 0.24% | 8.21 | 8.27 | 30415 | 2505.94 | 0.80% |
| 2025-05-16 | 8.21 | 8.24 | 0.04 | 0.49% | 8.19 | 8.27 | 36165 | 2977.77 | 0.95% |
| 2025-05-15 | 8.18 | 8.20 | 0.01 | 0.12% | 8.16 | 8.25 | 36933 | 3034.84 | 0.97% |
| 2025-05-14 | 8.23 | 8.19 | -0.02 | -0.24% | 8.13 | 8.23 | 44862 | 3666.73 | 1.18% |
| 2025-05-13 | 8.22 | 8.21 | 0.03 | 0.37% | 8.18 | 8.24 | 42405 | 3481.08 | 1.11% |
| 2025-05-12 | 8.17 | 8.18 | 0.01 | 0.12% | 8.14 | 8.20 | 35906 | 2932.39 | 0.94% |
| 2025-05-09 | 8.15 | 8.17 | 0.02 | 0.25% | 8.11 | 8.18 | 40201 | 3275.34 | 1.05% |
| 2025-05-08 | 8.10 | 8.15 | 0.03 | 0.37% | 8.07 | 8.16 | 39890 | 3245.87 | 1.05% |
| 2025-05-07 | 8.12 | 8.12 | 0.04 | 0.50% | 8.05 | 8.14 | 54494 | 4415.63 | 1.43% |
| 2025-05-06 | 8.03 | 8.08 | 0.05 | 0.62% | 8.03 | 8.09 | 46968 | 3788.71 | 1.23% |
| 2025-04-30 | 8.09 | 8.03 | -0.04 | -0.50% | 8.01 | 8.13 | 37502 | 3022.08 | 0.98% |
| 2025-04-29 | 7.97 | 8.07 | 0.09 | 1.13% | 7.96 | 8.10 | 35223 | 2840.39 | 0.92% |
| 2025-04-28 | 8.04 | 7.98 | -0.08 | -0.99% | 7.91 | 8.05 | 36031 | 2871.80 | 0.94% |
| 2025-04-25 | 8.08 | 8.06 | -0.02 | -0.25% | 8.02 | 8.10 | 35716 | 2876.82 | 0.94% |
| 2025-04-24 | 8.04 | 8.08 | 0.05 | 0.62% | 8.00 | 8.12 | 47714 | 3848.32 | 1.25% |
| 2025-04-23 | 8.13 | 8.03 | -0.08 | -0.99% | 7.99 | 8.14 | 59667 | 4798.79 | 1.56% |
| 2025-04-22 | 7.89 | 8.11 | 0.22 | 2.79% | 7.88 | 8.23 | 102556 | 8258.34 | 2.69% |
| 2025-04-21 | 7.86 | 7.89 | 0.05 | 0.64% | 7.79 | 7.90 | 33867 | 2663.39 | 0.89% |
| 2025-04-18 | 7.83 | 7.84 | 0.02 | 0.26% | 7.78 | 7.94 | 42995 | 3371.76 | 1.13% |
| 2025-04-17 | 7.71 | 7.82 | 0.05 | 0.64% | 7.67 | 7.89 | 56779 | 4436.98 | 1.49% |
| 2025-04-16 | 7.81 | 7.77 | -0.04 | -0.51% | 7.62 | 7.81 | 54613 | 4217.80 | 1.43% |
| 2025-04-15 | 7.77 | 7.81 | 0.03 | 0.39% | 7.72 | 7.87 | 39158 | 3052.19 | 1.03% |
| 2025-04-14 | 7.74 | 7.78 | 0.09 | 1.17% | 7.73 | 7.82 | 50014 | 3888.83 | 1.31% |
| 2025-04-11 | 7.71 | 7.69 | -0.08 | -1.03% | 7.67 | 7.77 | 49609 | 3831.47 | 1.30% |
| 2025-04-10 | 7.73 | 7.77 | 0.14 | 1.83% | 7.70 | 7.83 | 73887 | 5746.39 | 1.94% |
| 2025-04-09 | 7.53 | 7.63 | -0.01 | -0.13% | 7.23 | 7.66 | 74502 | 5563.29 | 1.95% |
| 2025-04-08 | 7.72 | 7.64 | 0.01 | 0.13% | 7.54 | 7.84 | 86811 | 6672.61 | 2.28% |
| 2025-04-07 | 8.11 | 7.63 | -0.84 | -9.92% | 7.62 | 8.25 | 114171 | 8972.48 | 2.99% |
| 2025-04-03 | 8.40 | 8.47 | 0.02 | 0.24% | 8.35 | 8.51 | 46771 | 3952.45 | 1.23% |
| 2025-04-02 | 8.36 | 8.45 | 0.06 | 0.72% | 8.34 | 8.50 | 48325 | 4078.67 | 1.27% |
| 2025-04-01 | 8.13 | 8.39 | 0.27 | 3.33% | 8.13 | 8.47 | 79402 | 6645.66 | 2.08% |
| 2025-03-31 | 8.34 | 8.12 | -0.22 | -2.64% | 8.05 | 8.35 | 61284 | 5015.14 | 1.61% |
| 2025-03-28 | 8.45 | 8.34 | -0.12 | -1.42% | 8.34 | 8.52 | 41771 | 3518.94 | 1.09% |
| 2025-03-27 | 8.45 | 8.46 | 0.01 | 0.12% | 8.30 | 8.47 | 44870 | 3768.70 | 1.18% |
| 2025-03-26 | 8.39 | 8.45 | 0.06 | 0.72% | 8.33 | 8.48 | 35323 | 2981.88 | 0.93% |
| 2025-03-25 | 8.28 | 8.39 | 0.09 | 1.08% | 8.24 | 8.42 | 44644 | 3717.19 | 1.17% |
| 2025-03-24 | 8.44 | 8.30 | -0.11 | -1.31% | 8.19 | 8.48 | 56633 | 4706.62 | 1.48% |
| 2025-03-21 | 8.49 | 8.41 | -0.08 | -0.94% | 8.37 | 8.56 | 46726 | 3949.49 | 1.22% |
| 2025-03-20 | 8.55 | 8.49 | -0.03 | -0.35% | 8.47 | 8.55 | 37986 | 3228.21 | 1.00% |
| 2025-03-19 | 8.58 | 8.52 | -0.06 | -0.70% | 8.48 | 8.60 | 36896 | 3147.58 | 0.97% |
| 2025-03-18 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.59 | 42103 | 3602.34 | 1.10% |
| 2025-03-17 | 8.52 | 8.52 | 0.04 | 0.47% | 8.44 | 8.56 | 48045 | 4089.22 | 1.26% |
| 2025-03-14 | 8.33 | 8.48 | 0.14 | 1.68% | 8.33 | 8.48 | 67488 | 5676.35 | 1.77% |
| 2025-03-13 | 8.30 | 8.34 | 0.05 | 0.60% | 8.21 | 8.34 | 42230 | 3493.08 | 1.11% |
| 2025-03-12 | 8.27 | 8.29 | 0.00 | 0.00% | 8.25 | 8.32 | 35466 | 2935.79 | 0.93% |
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。
