| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.80 | 21.34 | -0.12 | -0.56% | 21.10 | 22.04 | 130541 | 28256.41 | 7.49% |
| 2026-02-05 | 21.24 | 21.46 | 0.22 | 1.04% | 21.00 | 21.96 | 122277 | 26492.52 | 7.01% |
| 2026-02-04 | 21.00 | 21.24 | 0.26 | 1.24% | 20.65 | 21.49 | 185500 | 39106.28 | 10.64% |
| 2026-02-03 | 19.10 | 20.98 | 1.78 | 9.27% | 19.10 | 21.12 | 269191 | 55858.60 | 15.44% |
| 2026-02-02 | 18.72 | 19.20 | 0.44 | 2.35% | 18.54 | 19.42 | 65670 | 12490.53 | 3.77% |
| 2026-01-30 | 18.60 | 18.76 | 0.03 | 0.16% | 18.42 | 18.95 | 44992 | 8423.31 | 2.58% |
| 2026-01-29 | 18.46 | 18.73 | 0.24 | 1.30% | 18.24 | 18.92 | 44657 | 8343.42 | 2.56% |
| 2026-01-28 | 19.10 | 18.49 | -0.65 | -3.40% | 18.49 | 19.10 | 50617 | 9495.93 | 2.90% |
| 2026-01-27 | 19.40 | 19.14 | -0.38 | -1.95% | 18.63 | 19.45 | 59655 | 11333.07 | 3.42% |
| 2026-01-26 | 19.03 | 19.52 | 0.50 | 2.63% | 18.80 | 19.55 | 81203 | 15583.56 | 4.66% |
| 2026-01-23 | 19.49 | 19.02 | -0.49 | -2.51% | 18.85 | 19.60 | 71516 | 13637.65 | 4.10% |
| 2026-01-22 | 19.39 | 19.51 | 0.20 | 1.04% | 19.18 | 19.55 | 59870 | 11607.68 | 3.43% |
| 2026-01-21 | 19.35 | 19.31 | -0.03 | -0.16% | 19.03 | 19.65 | 48433 | 9386.86 | 2.78% |
| 2026-01-20 | 19.06 | 19.34 | 0.20 | 1.04% | 19.00 | 20.00 | 94745 | 18518.42 | 5.43% |
| 2026-01-19 | 18.33 | 19.14 | 0.85 | 4.65% | 18.28 | 19.50 | 113448 | 21713.76 | 6.51% |
| 2026-01-16 | 18.48 | 18.29 | -0.08 | -0.44% | 18.16 | 18.48 | 33902 | 6189.65 | 1.94% |
| 2026-01-15 | 18.59 | 18.37 | -0.40 | -2.13% | 18.35 | 18.73 | 40823 | 7544.37 | 2.34% |
| 2026-01-14 | 18.66 | 18.77 | 0.05 | 0.27% | 18.41 | 19.18 | 73940 | 13893.46 | 4.24% |
| 2026-01-13 | 18.24 | 18.72 | 0.57 | 3.14% | 18.23 | 19.50 | 112606 | 21268.38 | 6.46% |
| 2026-01-12 | 18.40 | 18.15 | -0.26 | -1.41% | 18.06 | 18.40 | 62773 | 11385.39 | 3.60% |
| 2026-01-09 | 18.43 | 18.41 | 0.02 | 0.11% | 18.08 | 18.43 | 54053 | 9903.16 | 3.10% |
| 2026-01-08 | 18.64 | 18.39 | -0.27 | -1.45% | 18.36 | 18.66 | 41170 | 7615.30 | 2.36% |
| 2026-01-07 | 18.35 | 18.66 | 0.24 | 1.30% | 18.30 | 19.37 | 53963 | 10152.11 | 3.10% |
| 2026-01-06 | 18.48 | 18.42 | -0.01 | -0.05% | 18.40 | 18.74 | 35188 | 6524.05 | 2.02% |
| 2026-01-05 | 18.25 | 18.43 | 0.05 | 0.27% | 18.13 | 18.51 | 35761 | 6557.29 | 2.05% |
| 2025-12-31 | 18.00 | 18.38 | 0.31 | 1.72% | 17.99 | 18.77 | 48444 | 8905.91 | 2.78% |
| 2025-12-30 | 18.07 | 18.07 | 0.02 | 0.11% | 17.95 | 18.20 | 22146 | 4005.48 | 1.27% |
| 2025-12-29 | 18.05 | 18.05 | 0.00 | 0.00% | 17.81 | 18.12 | 22680 | 4083.79 | 1.30% |
| 2025-12-26 | 18.06 | 18.05 | -0.03 | -0.17% | 17.96 | 18.15 | 19875 | 3587.03 | 1.14% |
| 2025-12-25 | 18.11 | 18.08 | 0.05 | 0.28% | 17.99 | 18.14 | 16497 | 2981.21 | 0.95% |
| 2025-12-24 | 18.10 | 18.03 | -0.03 | -0.17% | 17.92 | 18.18 | 19738 | 3564.02 | 1.13% |
| 2025-12-23 | 18.43 | 18.06 | -0.37 | -2.01% | 17.90 | 18.46 | 35580 | 6431.72 | 2.04% |
| 2025-12-22 | 18.45 | 18.43 | 0.16 | 0.88% | 18.11 | 18.68 | 52803 | 9696.27 | 3.03% |
| 2025-12-19 | 18.01 | 18.27 | 0.27 | 1.50% | 17.96 | 18.38 | 34328 | 6258.52 | 1.97% |
| 2025-12-18 | 17.65 | 18.00 | 0.30 | 1.69% | 17.64 | 18.19 | 30884 | 5570.20 | 1.77% |
| 2025-12-17 | 17.60 | 17.70 | 0.05 | 0.28% | 17.42 | 17.91 | 24683 | 4349.45 | 1.42% |
| 2025-12-16 | 17.98 | 17.65 | -0.36 | -2.00% | 17.52 | 18.10 | 31579 | 5579.11 | 1.81% |
| 2025-12-15 | 17.62 | 18.01 | 0.37 | 2.10% | 17.45 | 18.34 | 49366 | 8877.08 | 2.83% |
| 2025-12-12 | 17.82 | 17.64 | -0.19 | -1.07% | 17.58 | 17.98 | 25024 | 4442.27 | 1.44% |
| 2025-12-11 | 18.19 | 17.83 | -0.28 | -1.55% | 17.82 | 18.19 | 25531 | 4589.42 | 1.46% |
| 2025-12-10 | 18.01 | 18.11 | 0.10 | 0.56% | 17.95 | 18.20 | 23458 | 4238.75 | 1.35% |
| 2025-12-09 | 18.46 | 18.01 | -0.44 | -2.38% | 18.01 | 18.73 | 29821 | 5457.43 | 1.71% |
| 2025-12-08 | 18.31 | 18.45 | 0.15 | 0.82% | 18.18 | 18.58 | 37313 | 6853.64 | 2.14% |
| 2025-12-05 | 18.31 | 18.30 | 0.13 | 0.72% | 17.97 | 18.37 | 35661 | 6473.35 | 2.05% |
| 2025-12-04 | 18.14 | 18.17 | -0.04 | -0.22% | 18.01 | 18.38 | 27954 | 5093.86 | 1.60% |
| 2025-12-03 | 18.47 | 18.21 | -0.17 | -0.92% | 18.15 | 18.48 | 18813 | 3431.33 | 1.08% |
| 2025-12-02 | 18.59 | 18.38 | -0.12 | -0.65% | 18.20 | 18.66 | 27606 | 5067.13 | 1.58% |
| 2025-12-01 | 18.90 | 18.50 | -0.48 | -2.53% | 18.49 | 19.12 | 38209 | 7136.32 | 2.19% |
| 2025-11-28 | 18.70 | 18.98 | 0.28 | 1.50% | 18.60 | 18.99 | 26826 | 5045.42 | 1.54% |
| 2025-11-27 | 18.95 | 18.70 | -0.15 | -0.80% | 18.62 | 18.96 | 22018 | 4138.95 | 1.26% |
| 2025-11-26 | 18.96 | 18.85 | -0.11 | -0.58% | 18.75 | 19.19 | 19786 | 3751.21 | 1.13% |
| 2025-11-25 | 18.80 | 18.96 | 0.27 | 1.44% | 18.68 | 19.23 | 30693 | 5835.92 | 1.76% |
| 2025-11-24 | 18.46 | 18.69 | 0.23 | 1.25% | 18.32 | 18.90 | 31462 | 5831.26 | 1.80% |
| 2025-11-21 | 19.05 | 18.46 | -0.69 | -3.60% | 18.30 | 19.33 | 45588 | 8493.44 | 2.62% |
| 2025-11-20 | 19.28 | 19.15 | 0.00 | 0.00% | 19.01 | 19.40 | 25303 | 4850.29 | 1.45% |
| 2025-11-19 | 19.76 | 19.15 | -0.51 | -2.59% | 19.00 | 19.76 | 32071 | 6192.54 | 1.84% |
| 2025-11-18 | 19.70 | 19.66 | -0.12 | -0.61% | 19.59 | 19.95 | 29345 | 5788.44 | 1.68% |
| 2025-11-17 | 20.10 | 19.78 | -0.28 | -1.40% | 19.70 | 20.20 | 44417 | 8837.29 | 2.55% |
| 2025-11-14 | 20.28 | 20.06 | -0.32 | -1.57% | 20.00 | 20.54 | 41727 | 8464.10 | 2.39% |
| 2025-11-13 | 20.19 | 20.38 | 0.23 | 1.14% | 19.95 | 20.55 | 47245 | 9575.95 | 2.71% |
| 2025-11-12 | 20.25 | 20.15 | -0.10 | -0.49% | 20.08 | 20.42 | 36906 | 7464.48 | 2.12% |
| 2025-11-11 | 20.22 | 20.25 | 0.03 | 0.15% | 19.74 | 20.33 | 39992 | 8043.51 | 2.29% |
| 2025-11-10 | 20.00 | 20.22 | 0.32 | 1.61% | 19.84 | 20.57 | 53694 | 10846.13 | 3.08% |
| 2025-11-07 | 19.90 | 19.90 | -0.03 | -0.15% | 19.76 | 20.09 | 32482 | 6479.00 | 1.86% |
| 2025-11-06 | 20.10 | 19.93 | -0.29 | -1.43% | 19.76 | 20.20 | 32382 | 6444.89 | 1.86% |
| 2025-11-05 | 20.07 | 20.22 | -0.03 | -0.15% | 19.96 | 20.40 | 33230 | 6698.95 | 1.91% |
| 2025-11-04 | 20.20 | 20.25 | -0.13 | -0.64% | 20.08 | 20.45 | 41646 | 8435.69 | 2.39% |
| 2025-11-03 | 20.05 | 20.38 | 0.27 | 1.34% | 20.00 | 20.42 | 59082 | 11974.88 | 3.39% |
| 2025-10-31 | 19.93 | 20.11 | 0.01 | 0.05% | 19.79 | 20.29 | 54289 | 10890.43 | 3.11% |
| 2025-10-30 | 20.47 | 20.10 | -0.37 | -1.81% | 20.07 | 21.00 | 76533 | 15633.68 | 4.39% |
| 2025-10-29 | 20.73 | 20.47 | 0.34 | 1.69% | 20.12 | 21.00 | 79273 | 16179.76 | 4.55% |
| 2025-10-28 | 20.00 | 20.13 | 0.10 | 0.50% | 19.64 | 20.33 | 62120 | 12449.20 | 3.56% |
| 2025-10-27 | 19.83 | 20.03 | 0.43 | 2.19% | 19.60 | 20.30 | 79273 | 15815.85 | 4.55% |
| 2025-10-24 | 19.10 | 19.60 | 0.54 | 2.83% | 19.10 | 20.35 | 117213 | 23224.60 | 6.72% |
| 2025-10-23 | 19.10 | 19.06 | -0.07 | -0.37% | 18.75 | 19.36 | 40169 | 7632.68 | 2.30% |
| 2025-10-22 | 19.06 | 19.13 | -0.05 | -0.26% | 19.00 | 19.44 | 50813 | 9765.63 | 2.91% |
| 2025-10-21 | 18.98 | 19.18 | 0.31 | 1.64% | 18.70 | 19.18 | 42457 | 8053.30 | 2.44% |
| 2025-10-20 | 18.56 | 18.87 | 0.49 | 2.67% | 18.37 | 18.87 | 47259 | 8817.21 | 2.71% |
| 2025-10-17 | 18.69 | 18.38 | -0.32 | -1.71% | 18.35 | 19.10 | 59337 | 11101.06 | 3.40% |
| 2025-10-16 | 18.92 | 18.70 | -0.22 | -1.16% | 18.56 | 19.05 | 48554 | 9118.39 | 2.79% |
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。
