| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.75 | 8.66 | -0.09 | -1.03% | 8.63 | 8.79 | 66133 | 5759.75 | 1.73% |
| 2025-08-13 | 8.76 | 8.75 | -0.01 | -0.11% | 8.66 | 8.79 | 60216 | 5251.70 | 1.58% |
| 2025-08-12 | 8.70 | 8.76 | 0.04 | 0.46% | 8.70 | 8.82 | 71012 | 6226.18 | 1.86% |
| 2025-08-11 | 8.64 | 8.72 | 0.06 | 0.69% | 8.61 | 8.72 | 65881 | 5721.19 | 1.73% |
| 2025-08-08 | 8.59 | 8.66 | 0.09 | 1.05% | 8.52 | 8.66 | 60638 | 5219.10 | 1.59% |
| 2025-08-07 | 8.63 | 8.57 | -0.03 | -0.35% | 8.55 | 8.67 | 44095 | 3789.98 | 1.16% |
| 2025-08-06 | 8.70 | 8.60 | -0.11 | -1.26% | 8.58 | 8.75 | 71708 | 6186.96 | 1.88% |
| 2025-08-05 | 8.71 | 8.71 | 0.03 | 0.35% | 8.64 | 8.75 | 53923 | 4682.83 | 1.41% |
| 2025-08-04 | 8.65 | 8.68 | 0.00 | 0.00% | 8.57 | 8.70 | 58920 | 5087.62 | 1.54% |
| 2025-08-01 | 8.56 | 8.68 | 0.14 | 1.64% | 8.53 | 8.74 | 80982 | 7032.85 | 2.12% |
| 2025-07-31 | 8.67 | 8.54 | -0.13 | -1.50% | 8.49 | 8.68 | 47103 | 4042.46 | 1.23% |
| 2025-07-30 | 8.64 | 8.67 | 0.01 | 0.12% | 8.60 | 8.75 | 65973 | 5735.82 | 1.73% |
| 2025-07-29 | 8.63 | 8.66 | 0.01 | 0.12% | 8.55 | 8.66 | 51183 | 4401.90 | 1.34% |
| 2025-07-28 | 8.71 | 8.65 | -0.02 | -0.23% | 8.61 | 8.73 | 39118 | 3385.45 | 1.03% |
| 2025-07-25 | 8.69 | 8.67 | 0.00 | 0.00% | 8.65 | 8.76 | 44442 | 3869.65 | 1.16% |
| 2025-07-24 | 8.61 | 8.67 | 0.05 | 0.58% | 8.61 | 8.71 | 47198 | 4093.85 | 1.24% |
| 2025-07-23 | 8.65 | 8.62 | -0.03 | -0.35% | 8.60 | 8.69 | 44928 | 3886.73 | 1.18% |
| 2025-07-22 | 8.68 | 8.65 | -0.02 | -0.23% | 8.60 | 8.71 | 41882 | 3625.66 | 1.10% |
| 2025-07-21 | 8.59 | 8.67 | 0.08 | 0.93% | 8.57 | 8.67 | 43824 | 3785.39 | 1.15% |
| 2025-07-18 | 8.60 | 8.59 | -0.01 | -0.12% | 8.47 | 8.62 | 39615 | 3379.53 | 1.04% |
| 2025-07-17 | 8.57 | 8.60 | 0.03 | 0.35% | 8.56 | 8.64 | 41345 | 3557.07 | 1.08% |
| 2025-07-16 | 8.46 | 8.57 | 0.12 | 1.42% | 8.43 | 8.58 | 43945 | 3746.54 | 1.15% |
| 2025-07-15 | 8.63 | 8.45 | -0.16 | -1.86% | 8.37 | 8.65 | 55274 | 4672.33 | 1.45% |
| 2025-07-14 | 8.44 | 8.61 | 0.15 | 1.77% | 8.44 | 8.61 | 52133 | 4462.87 | 1.37% |
| 2025-07-11 | 8.42 | 8.46 | 0.04 | 0.48% | 8.36 | 8.50 | 53011 | 4475.87 | 1.39% |
| 2025-07-10 | 8.37 | 8.42 | 0.06 | 0.72% | 8.33 | 8.42 | 59395 | 4974.71 | 1.56% |
| 2025-07-09 | 8.73 | 8.71 | -0.02 | -0.23% | 8.68 | 8.75 | 49357 | 4303.97 | 1.29% |
| 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% |
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。
