| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.10 | 8.24 | 0.13 | 1.60% | 8.07 | 8.27 | 53501 | 4399.24 | 1.40% |
| 2025-10-09 | 8.09 | 8.11 | 0.03 | 0.37% | 8.02 | 8.12 | 34741 | 2805.28 | 0.91% |
| 2025-09-30 | 8.15 | 8.08 | -0.04 | -0.49% | 8.08 | 8.15 | 29067 | 2355.99 | 0.76% |
| 2025-09-29 | 8.02 | 8.12 | 0.06 | 0.74% | 7.95 | 8.13 | 39027 | 3149.66 | 1.02% |
| 2025-09-26 | 8.02 | 8.06 | 0.06 | 0.75% | 7.96 | 8.09 | 38996 | 3139.32 | 1.02% |
| 2025-09-25 | 8.11 | 8.00 | -0.09 | -1.11% | 7.98 | 8.11 | 42554 | 3417.49 | 1.11% |
| 2025-09-24 | 7.97 | 8.09 | 0.10 | 1.25% | 7.95 | 8.09 | 43687 | 3517.97 | 1.14% |
| 2025-09-23 | 8.13 | 7.99 | -0.14 | -1.72% | 7.90 | 8.13 | 68614 | 5478.39 | 1.80% |
| 2025-09-22 | 8.21 | 8.13 | -0.08 | -0.97% | 8.10 | 8.24 | 46352 | 3771.50 | 1.21% |
| 2025-09-19 | 8.33 | 8.21 | -0.14 | -1.68% | 8.15 | 8.37 | 69944 | 5748.87 | 1.83% |
| 2025-09-18 | 8.38 | 8.35 | -0.03 | -0.36% | 8.30 | 8.50 | 71137 | 5968.51 | 1.86% |
| 2025-09-17 | 8.40 | 8.38 | -0.04 | -0.48% | 8.36 | 8.46 | 43114 | 3623.84 | 1.13% |
| 2025-09-16 | 8.39 | 8.42 | 0.04 | 0.48% | 8.34 | 8.42 | 38225 | 3206.44 | 1.00% |
| 2025-09-15 | 8.51 | 8.38 | -0.13 | -1.53% | 8.35 | 8.53 | 61216 | 5144.85 | 1.60% |
| 2025-09-12 | 8.58 | 8.51 | -0.09 | -1.05% | 8.50 | 8.60 | 35772 | 3055.73 | 0.94% |
| 2025-09-11 | 8.48 | 8.60 | 0.10 | 1.18% | 8.39 | 8.60 | 53818 | 4573.18 | 1.41% |
| 2025-09-10 | 8.50 | 8.50 | -0.02 | -0.23% | 8.48 | 8.56 | 32714 | 2784.22 | 0.86% |
| 2025-09-09 | 8.58 | 8.52 | -0.05 | -0.58% | 8.47 | 8.60 | 43325 | 3697.37 | 1.13% |
| 2025-09-08 | 8.50 | 8.57 | 0.05 | 0.59% | 8.47 | 8.58 | 48955 | 4182.20 | 1.28% |
| 2025-09-05 | 8.49 | 8.52 | 0.03 | 0.35% | 8.40 | 8.53 | 48234 | 4085.65 | 1.26% |
| 2025-09-04 | 8.38 | 8.49 | 0.09 | 1.07% | 8.37 | 8.53 | 58384 | 4945.16 | 1.53% |
| 2025-09-03 | 8.52 | 8.40 | -0.10 | -1.18% | 8.36 | 8.53 | 40367 | 3410.24 | 1.06% |
| 2025-09-02 | 8.49 | 8.50 | 0.00 | 0.00% | 8.35 | 8.54 | 61601 | 5205.28 | 1.61% |
| 2025-09-01 | 8.43 | 8.50 | 0.03 | 0.35% | 8.31 | 8.53 | 73525 | 6211.62 | 1.93% |
| 2025-08-29 | 8.51 | 8.47 | -0.03 | -0.35% | 8.41 | 8.56 | 64145 | 5438.85 | 1.68% |
| 2025-08-28 | 8.57 | 8.50 | -0.07 | -0.82% | 8.28 | 8.63 | 96878 | 8188.79 | 2.54% |
| 2025-08-27 | 8.86 | 8.57 | -0.28 | -3.16% | 8.55 | 8.86 | 98366 | 8547.07 | 2.58% |
| 2025-08-26 | 8.76 | 8.85 | 0.08 | 0.91% | 8.71 | 8.92 | 95640 | 8436.99 | 2.51% |
| 2025-08-25 | 8.77 | 8.77 | 0.01 | 0.11% | 8.73 | 8.82 | 57776 | 5066.21 | 1.51% |
| 2025-08-22 | 8.84 | 8.76 | -0.08 | -0.90% | 8.68 | 8.86 | 63102 | 5513.31 | 1.65% |
| 2025-08-21 | 8.76 | 8.84 | 0.06 | 0.68% | 8.76 | 8.87 | 72698 | 6411.99 | 1.91% |
| 2025-08-20 | 8.80 | 8.78 | 0.00 | 0.00% | 8.70 | 8.81 | 56672 | 4957.91 | 1.49% |
| 2025-08-19 | 8.59 | 8.78 | 0.19 | 2.21% | 8.58 | 8.79 | 95748 | 8332.72 | 2.51% |
| 2025-08-18 | 8.68 | 8.59 | -0.06 | -0.69% | 8.57 | 8.70 | 82911 | 7157.44 | 2.17% |
| 2025-08-15 | 8.62 | 8.65 | -0.01 | -0.12% | 8.50 | 8.72 | 63286 | 5474.40 | 1.66% |
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。
