| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 8.28 | 8.29 | -0.04 | -0.48% | 8.19 | 8.31 | 39317 | 3242.22 | 1.03% |
| 2025-03-10 | 8.21 | 8.33 | 0.15 | 1.83% | 8.16 | 8.33 | 60707 | 5023.33 | 1.59% |
| 2025-03-07 | 8.20 | 8.18 | -0.04 | -0.49% | 8.15 | 8.24 | 37656 | 3085.35 | 0.99% |
| 2025-03-06 | 8.20 | 8.22 | 0.02 | 0.24% | 8.16 | 8.25 | 47716 | 3919.83 | 1.25% |
| 2025-03-05 | 8.26 | 8.20 | -0.07 | -0.85% | 8.11 | 8.27 | 30773 | 2511.93 | 0.81% |
| 2025-03-04 | 8.18 | 8.27 | 0.10 | 1.22% | 8.14 | 8.28 | 33391 | 2747.59 | 0.88% |
| 2025-03-03 | 8.15 | 8.17 | 0.07 | 0.86% | 8.11 | 8.25 | 35324 | 2896.40 | 0.93% |
| 2025-02-28 | 8.17 | 8.10 | -0.13 | -1.58% | 8.08 | 8.27 | 39593 | 3234.10 | 1.04% |
| 2025-02-27 | 8.22 | 8.23 | 0.00 | 0.00% | 8.12 | 8.27 | 36531 | 2991.80 | 0.96% |
| 2025-02-26 | 8.12 | 8.23 | 0.08 | 0.98% | 8.12 | 8.24 | 32703 | 2683.46 | 0.86% |
| 2025-02-25 | 8.22 | 8.15 | -0.12 | -1.45% | 8.11 | 8.24 | 34736 | 2840.39 | 0.91% |
| 2025-02-24 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.30 | 38610 | 3187.41 | 1.01% |
| 2025-02-21 | 8.32 | 8.25 | -0.04 | -0.48% | 8.20 | 8.34 | 40420 | 3331.89 | 1.06% |
| 2025-02-20 | 8.25 | 8.29 | 0.04 | 0.48% | 8.23 | 8.39 | 45918 | 3821.99 | 1.20% |
| 2025-02-19 | 8.25 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 31030 | 2559.72 | 0.81% |
| 2025-02-18 | 8.36 | 8.22 | -0.19 | -2.26% | 8.20 | 8.40 | 43117 | 3577.66 | 1.13% |
| 2025-02-17 | 8.38 | 8.41 | 0.05 | 0.60% | 8.35 | 8.48 | 54617 | 4596.11 | 1.43% |
| 2025-02-14 | 8.30 | 8.36 | 0.07 | 0.84% | 8.28 | 8.43 | 42782 | 3571.75 | 1.12% |
| 2025-02-13 | 8.36 | 8.29 | -0.07 | -0.84% | 8.28 | 8.36 | 30542 | 2541.39 | 0.80% |
| 2025-02-12 | 8.39 | 8.36 | -0.03 | -0.36% | 8.29 | 8.39 | 31086 | 2593.33 | 0.81% |
| 2025-02-11 | 8.36 | 8.39 | 0.03 | 0.36% | 8.28 | 8.39 | 30054 | 2503.61 | 0.79% |
| 2025-02-10 | 8.29 | 8.36 | 0.07 | 0.84% | 8.29 | 8.38 | 38731 | 3232.99 | 1.01% |
| 2025-02-07 | 8.23 | 8.29 | 0.06 | 0.73% | 8.19 | 8.34 | 41327 | 3423.01 | 1.08% |
| 2025-02-06 | 8.17 | 8.23 | 0.06 | 0.73% | 8.08 | 8.23 | 37300 | 3041.07 | 0.98% |
| 2025-02-05 | 8.30 | 8.17 | -0.11 | -1.33% | 8.15 | 8.35 | 41536 | 3417.31 | 1.09% |
| 2025-01-27 | 8.19 | 8.28 | 0.12 | 1.47% | 8.16 | 8.33 | 40204 | 3331.37 | 1.05% |
| 2025-01-24 | 8.14 | 8.16 | 0.00 | 0.00% | 8.06 | 8.19 | 26654 | 2168.88 | 0.70% |
| 2025-01-23 | 8.16 | 8.16 | 0.07 | 0.87% | 8.12 | 8.24 | 29817 | 2439.23 | 0.78% |
| 2025-01-22 | 8.10 | 8.09 | -0.03 | -0.37% | 8.04 | 8.14 | 19372 | 1565.86 | 0.51% |
| 2025-01-21 | 8.26 | 8.12 | -0.08 | -0.98% | 8.08 | 8.28 | 26470 | 2153.16 | 0.69% |
| 2025-01-20 | 8.18 | 8.20 | 0.07 | 0.86% | 8.14 | 8.25 | 27159 | 2229.28 | 0.71% |
| 2025-01-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.04 | 8.15 | 21307 | 1727.27 | 0.56% |
| 2025-01-16 | 8.10 | 8.10 | 0.03 | 0.37% | 8.04 | 8.17 | 33098 | 2685.81 | 0.87% |
| 2025-01-15 | 8.07 | 8.07 | -0.01 | -0.12% | 8.01 | 8.13 | 31684 | 2553.15 | 0.83% |
| 2025-01-14 | 7.89 | 8.08 | 0.23 | 2.93% | 7.88 | 8.08 | 41356 | 3312.45 | 1.08% |
| 2025-01-13 | 7.75 | 7.85 | 0.01 | 0.13% | 7.70 | 7.88 | 33944 | 2648.68 | 0.89% |
| 2025-01-10 | 8.00 | 7.84 | -0.17 | -2.12% | 7.83 | 8.04 | 28816 | 2285.45 | 0.76% |
| 2025-01-09 | 8.04 | 8.01 | -0.08 | -0.99% | 7.99 | 8.13 | 28616 | 2302.29 | 0.75% |
| 2025-01-08 | 8.04 | 8.09 | 0.00 | 0.00% | 7.93 | 8.13 | 39419 | 3174.18 | 1.03% |
| 2025-01-07 | 8.15 | 8.09 | -0.03 | -0.37% | 7.93 | 8.16 | 37905 | 3039.78 | 0.99% |
| 2025-01-06 | 7.98 | 8.12 | 0.18 | 2.27% | 7.86 | 8.19 | 50118 | 4044.42 | 1.31% |
| 2025-01-03 | 8.12 | 7.94 | -0.18 | -2.22% | 7.92 | 8.22 | 50220 | 4058.49 | 1.32% |
| 2025-01-02 | 8.21 | 8.12 | -0.09 | -1.10% | 8.05 | 8.30 | 53706 | 4402.18 | 1.41% |
| 2024-12-31 | 8.38 | 8.21 | -0.17 | -2.03% | 8.20 | 8.45 | 48034 | 3992.51 | 1.26% |
| 2024-12-30 | 8.42 | 8.38 | -0.10 | -1.18% | 8.37 | 8.49 | 30571 | 2569.15 | 0.80% |
| 2024-12-27 | 8.33 | 8.48 | 0.15 | 1.80% | 8.27 | 8.49 | 50327 | 4236.14 | 1.32% |
| 2024-12-26 | 8.31 | 8.33 | 0.01 | 0.12% | 8.29 | 8.38 | 36286 | 3027.25 | 0.95% |
| 2024-12-25 | 8.54 | 8.32 | -0.20 | -2.35% | 8.29 | 8.59 | 65576 | 5493.48 | 1.72% |
| 2024-12-24 | 8.54 | 8.52 | 0.05 | 0.59% | 8.43 | 8.61 | 39386 | 3355.14 | 1.03% |
| 2024-12-23 | 8.79 | 8.47 | -0.33 | -3.75% | 8.45 | 8.82 | 71839 | 6162.17 | 1.88% |
| 2024-12-20 | 8.75 | 8.80 | 0.05 | 0.57% | 8.72 | 8.85 | 42206 | 3706.56 | 1.11% |
| 2024-12-19 | 8.71 | 8.75 | -0.01 | -0.11% | 8.56 | 8.78 | 58108 | 5034.84 | 1.52% |
| 2024-12-18 | 8.85 | 8.76 | -0.02 | -0.23% | 8.72 | 8.91 | 49572 | 4370.64 | 1.30% |
| 2024-12-17 | 9.10 | 8.78 | -0.30 | -3.30% | 8.73 | 9.13 | 74304 | 6589.42 | 1.95% |
| 2024-12-16 | 9.06 | 9.08 | 0.04 | 0.44% | 9.02 | 9.31 | 84043 | 7671.96 | 2.20% |
| 2024-12-13 | 9.12 | 9.04 | -0.11 | -1.20% | 9.02 | 9.30 | 109481 | 10022.10 | 2.87% |
| 2024-12-12 | 8.98 | 9.15 | 0.17 | 1.89% | 8.97 | 9.21 | 106713 | 9746.47 | 2.80% |
| 2024-12-11 | 8.93 | 8.98 | 0.08 | 0.90% | 8.89 | 9.02 | 55118 | 4952.25 | 1.44% |
| 2024-12-10 | 9.09 | 8.90 | -0.05 | -0.56% | 8.90 | 9.15 | 62832 | 5655.56 | 1.65% |
| 2024-12-09 | 8.88 | 8.95 | 0.07 | 0.79% | 8.87 | 9.03 | 63090 | 5653.31 | 1.65% |
| 2024-12-06 | 8.76 | 8.88 | 0.12 | 1.37% | 8.72 | 8.90 | 54964 | 4851.62 | 1.44% |
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。
