| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.68 | 11.88 | 0.20 | 1.71% | 11.68 | 12.07 | 141839 | 16948.60 | 8.21% |
| 2025-05-22 | 11.60 | 11.68 | 0.03 | 0.26% | 11.50 | 11.77 | 66824 | 7793.88 | 3.87% |
| 2025-05-21 | 11.64 | 11.65 | -0.01 | -0.09% | 11.55 | 11.79 | 47911 | 5589.17 | 2.77% |
| 2025-05-20 | 11.67 | 11.66 | -0.01 | -0.09% | 11.55 | 11.70 | 54387 | 6325.73 | 3.15% |
| 2025-05-19 | 11.70 | 11.67 | 0.08 | 0.69% | 11.41 | 11.72 | 65516 | 7587.76 | 3.79% |
| 2025-05-16 | 11.50 | 11.59 | 0.04 | 0.35% | 11.38 | 11.66 | 66652 | 7684.70 | 3.86% |
| 2025-05-15 | 11.59 | 11.55 | -0.05 | -0.43% | 11.38 | 11.60 | 65855 | 7575.54 | 3.81% |
| 2025-05-14 | 11.89 | 11.60 | -0.41 | -3.41% | 11.47 | 11.89 | 118107 | 13695.44 | 6.84% |
| 2025-05-13 | 11.90 | 12.01 | 0.18 | 1.52% | 11.60 | 12.27 | 235670 | 28082.90 | 13.65% |
| 2025-05-12 | 11.55 | 11.83 | 0.53 | 4.69% | 11.33 | 12.20 | 254840 | 29776.00 | 14.76% |
| 2025-05-09 | 11.39 | 11.30 | -0.09 | -0.79% | 11.23 | 11.55 | 141907 | 16127.84 | 8.22% |
| 2025-05-08 | 11.80 | 11.39 | -0.47 | -3.96% | 11.16 | 11.80 | 296429 | 33871.53 | 17.16% |
| 2025-05-07 | 10.84 | 11.86 | 1.08 | 10.02% | 10.84 | 11.86 | 144674 | 17085.06 | 8.38% |
| 2025-05-06 | 10.80 | 10.78 | 0.16 | 1.51% | 10.70 | 10.97 | 32927 | 3554.92 | 1.91% |
| 2025-04-30 | 10.65 | 10.62 | 0.07 | 0.66% | 10.56 | 10.74 | 29067 | 3101.41 | 1.68% |
| 2025-04-29 | 10.41 | 10.55 | 0.11 | 1.05% | 10.40 | 10.66 | 32467 | 3429.99 | 1.88% |
| 2025-04-28 | 10.48 | 10.44 | -0.11 | -1.04% | 10.26 | 10.55 | 38860 | 4042.43 | 2.25% |
| 2025-04-25 | 10.63 | 10.55 | -0.08 | -0.75% | 10.40 | 10.75 | 35078 | 3689.27 | 2.03% |
| 2025-04-24 | 10.64 | 10.63 | -0.01 | -0.09% | 10.51 | 10.77 | 22111 | 2355.07 | 1.28% |
| 2025-04-23 | 10.67 | 10.64 | 0.02 | 0.19% | 10.57 | 10.78 | 27570 | 2938.03 | 1.60% |
| 2025-04-22 | 10.55 | 10.62 | 0.05 | 0.47% | 10.48 | 10.67 | 24635 | 2608.25 | 1.43% |
| 2025-04-21 | 10.22 | 10.57 | 0.34 | 3.32% | 10.12 | 10.59 | 38347 | 4007.41 | 2.22% |
| 2025-04-18 | 10.18 | 10.23 | 0.04 | 0.39% | 10.02 | 10.35 | 23418 | 2380.81 | 1.36% |
| 2025-04-17 | 10.15 | 10.19 | 0.08 | 0.79% | 10.06 | 10.29 | 21472 | 2197.26 | 1.24% |
| 2025-04-16 | 10.32 | 10.11 | -0.26 | -2.51% | 9.87 | 10.37 | 33487 | 3387.70 | 1.94% |
| 2025-04-15 | 10.32 | 10.37 | 0.01 | 0.10% | 10.26 | 10.52 | 29946 | 3099.12 | 1.73% |
| 2025-04-14 | 10.05 | 10.36 | 0.42 | 4.23% | 9.99 | 10.47 | 42279 | 4361.49 | 2.45% |
| 2025-04-11 | 9.83 | 9.94 | 0.07 | 0.71% | 9.81 | 10.10 | 33831 | 3372.42 | 1.96% |
| 2025-04-10 | 9.57 | 9.87 | 0.46 | 4.89% | 9.54 | 10.22 | 69013 | 6838.40 | 4.00% |
| 2025-04-09 | 8.92 | 9.41 | 0.37 | 4.09% | 8.18 | 9.61 | 95334 | 8462.84 | 5.52% |
| 2025-04-08 | 10.00 | 9.04 | -0.99 | -9.87% | 9.03 | 10.05 | 113294 | 10531.81 | 6.56% |
| 2025-04-07 | 10.70 | 10.03 | -1.11 | -9.96% | 10.03 | 10.70 | 48269 | 4898.09 | 2.79% |
| 2025-04-03 | 11.05 | 11.14 | -0.04 | -0.36% | 11.02 | 11.34 | 42894 | 4798.84 | 2.48% |
| 2025-04-02 | 11.17 | 11.18 | 0.02 | 0.18% | 11.00 | 11.29 | 45217 | 5048.15 | 2.62% |
| 2025-04-01 | 10.77 | 11.16 | 0.39 | 3.62% | 10.77 | 11.44 | 83405 | 9364.32 | 4.83% |
| 2025-03-31 | 10.92 | 10.77 | -0.24 | -2.18% | 10.58 | 11.05 | 44826 | 4820.27 | 2.60% |
| 2025-03-28 | 11.00 | 11.01 | -0.04 | -0.36% | 10.88 | 11.18 | 39721 | 4375.32 | 2.30% |
| 2025-03-27 | 10.98 | 11.05 | 0.00 | 0.00% | 10.75 | 11.10 | 43425 | 4762.76 | 2.51% |
| 2025-03-26 | 10.77 | 11.05 | 0.35 | 3.27% | 10.66 | 11.10 | 56759 | 6229.98 | 3.29% |
| 2025-03-25 | 10.56 | 10.70 | 0.16 | 1.52% | 10.40 | 10.79 | 45948 | 4862.84 | 2.66% |
| 2025-03-24 | 10.93 | 10.54 | -0.45 | -4.09% | 10.25 | 10.99 | 64537 | 6830.82 | 3.74% |
| 2025-03-21 | 11.10 | 10.99 | -0.14 | -1.26% | 10.87 | 11.38 | 59159 | 6537.13 | 3.43% |
| 2025-03-20 | 11.17 | 11.13 | -0.04 | -0.36% | 11.02 | 11.21 | 36562 | 4059.40 | 2.12% |
| 2025-03-19 | 11.16 | 11.17 | -0.05 | -0.45% | 11.10 | 11.28 | 34412 | 3846.17 | 1.99% |
| 2025-03-18 | 11.20 | 11.22 | 0.09 | 0.81% | 11.06 | 11.30 | 42340 | 4733.08 | 2.45% |
| 2025-03-17 | 11.00 | 11.13 | 0.13 | 1.18% | 10.82 | 11.23 | 58641 | 6479.12 | 3.40% |
| 2025-03-14 | 10.39 | 11.00 | 0.62 | 5.97% | 10.31 | 11.16 | 91950 | 9930.87 | 5.32% |
| 2025-03-13 | 10.65 | 10.38 | -0.25 | -2.35% | 10.20 | 10.69 | 40565 | 4216.23 | 2.35% |
| 2025-03-12 | 10.39 | 10.63 | 0.24 | 2.31% | 10.35 | 10.81 | 56435 | 5996.34 | 3.27% |
| 2025-03-11 | 10.39 | 10.39 | -0.05 | -0.48% | 10.21 | 10.40 | 30461 | 3136.99 | 1.76% |
| 2025-03-10 | 10.29 | 10.44 | 0.13 | 1.26% | 10.29 | 10.57 | 43271 | 4515.96 | 2.51% |
| 2025-03-07 | 10.59 | 10.31 | -0.26 | -2.46% | 10.25 | 10.60 | 33855 | 3517.75 | 1.96% |
| 2025-03-06 | 10.57 | 10.57 | 0.11 | 1.05% | 10.40 | 10.62 | 35348 | 3725.51 | 2.05% |
| 2025-03-05 | 10.78 | 10.46 | -0.29 | -2.70% | 10.27 | 10.84 | 42255 | 4428.34 | 2.45% |
| 2025-03-04 | 10.70 | 10.75 | 0.08 | 0.75% | 10.54 | 10.91 | 52179 | 5587.39 | 3.02% |
| 2025-03-03 | 10.32 | 10.67 | 0.49 | 4.81% | 10.23 | 10.98 | 96939 | 10364.18 | 5.61% |
| 2025-02-28 | 10.42 | 10.18 | -0.23 | -2.21% | 10.14 | 10.50 | 41887 | 4310.47 | 2.43% |
| 2025-02-27 | 10.55 | 10.41 | -0.14 | -1.33% | 10.13 | 10.63 | 75232 | 7749.35 | 4.36% |
| 2025-02-26 | 10.64 | 10.55 | -0.03 | -0.28% | 10.40 | 10.70 | 37396 | 3952.88 | 2.12% |
| 2025-02-25 | 10.68 | 10.58 | -0.11 | -1.03% | 10.50 | 10.92 | 52747 | 5637.54 | 3.00% |
| 2025-02-24 | 10.58 | 10.69 | 0.00 | 0.00% | 10.33 | 10.72 | 69869 | 7343.95 | 3.97% |
| 2025-02-21 | 10.96 | 10.69 | -0.27 | -2.46% | 10.60 | 11.01 | 63319 | 6780.91 | 3.60% |
| 2025-02-20 | 10.82 | 10.96 | 0.10 | 0.92% | 10.82 | 11.23 | 39398 | 4344.09 | 2.24% |
| 2025-02-19 | 10.81 | 10.86 | 0.07 | 0.65% | 10.73 | 10.97 | 35179 | 3826.69 | 2.00% |
| 2025-02-18 | 11.13 | 10.79 | -0.33 | -2.97% | 10.78 | 11.13 | 34861 | 3811.63 | 1.98% |
| 2025-02-17 | 11.10 | 11.12 | 0.10 | 0.91% | 10.93 | 11.19 | 53710 | 5949.00 | 3.05% |
| 2025-02-14 | 11.26 | 11.02 | -0.25 | -2.22% | 10.96 | 11.31 | 52912 | 5878.01 | 3.01% |
| 2025-02-13 | 11.35 | 11.27 | -0.04 | -0.35% | 11.26 | 11.65 | 60322 | 6935.85 | 3.43% |
| 2025-02-12 | 11.35 | 11.31 | -0.03 | -0.26% | 11.21 | 11.42 | 29484 | 3339.88 | 1.67% |
| 2025-02-11 | 11.29 | 11.34 | 0.01 | 0.09% | 11.15 | 11.35 | 29855 | 3350.81 | 1.70% |
| 2025-02-10 | 11.11 | 11.33 | 0.20 | 1.80% | 11.11 | 11.33 | 40977 | 4607.72 | 2.33% |
| 2025-02-07 | 11.35 | 11.13 | -0.14 | -1.24% | 10.99 | 11.41 | 52714 | 5902.76 | 2.99% |
| 2025-02-06 | 11.33 | 11.27 | -0.11 | -0.97% | 11.10 | 11.37 | 36674 | 4121.99 | 2.08% |
| 2025-02-05 | 11.23 | 11.38 | 0.34 | 3.08% | 11.08 | 11.48 | 45640 | 5147.25 | 2.59% |
| 2025-01-27 | 11.03 | 11.04 | 0.07 | 0.64% | 10.98 | 11.24 | 35121 | 3902.19 | 1.99% |
| 2025-01-24 | 10.99 | 10.97 | 0.00 | 0.00% | 10.84 | 11.07 | 26676 | 2918.37 | 1.52% |
| 2025-01-23 | 11.17 | 10.97 | 0.00 | 0.00% | 10.97 | 11.27 | 31118 | 3449.47 | 1.77% |
| 2025-01-22 | 11.30 | 10.97 | -0.37 | -3.26% | 10.91 | 11.30 | 46800 | 5171.03 | 2.66% |
| 2025-01-21 | 11.31 | 11.34 | 0.04 | 0.35% | 11.08 | 11.46 | 48476 | 5460.69 | 2.75% |
| 2025-01-20 | 10.94 | 11.30 | 0.57 | 5.31% | 10.74 | 11.41 | 72793 | 8132.10 | 4.13% |
易明医药(002826)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。
