| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.91 | 10.73 | -0.20 | -1.83% | 10.66 | 10.97 | 47896 | 5150.03 | 2.72% |
| 2025-01-16 | 10.53 | 10.93 | 0.50 | 4.79% | 10.43 | 10.98 | 64698 | 6946.02 | 3.67% |
| 2025-01-15 | 10.77 | 10.43 | -0.28 | -2.61% | 10.38 | 10.82 | 66953 | 7063.26 | 3.80% |
| 2025-01-14 | 9.79 | 10.71 | 0.97 | 9.96% | 9.79 | 10.71 | 70628 | 7323.59 | 4.01% |
| 2025-01-13 | 9.68 | 9.74 | 0.02 | 0.21% | 9.37 | 9.84 | 26920 | 2599.92 | 1.53% |
| 2025-01-10 | 10.00 | 9.72 | -0.24 | -2.41% | 9.71 | 10.04 | 32418 | 3192.35 | 1.84% |
| 2025-01-09 | 9.90 | 9.96 | -0.01 | -0.10% | 9.78 | 10.05 | 28351 | 2823.72 | 1.61% |
| 2025-01-08 | 10.17 | 9.97 | -0.15 | -1.48% | 9.65 | 10.33 | 39633 | 3955.54 | 2.25% |
| 2025-01-07 | 9.95 | 10.12 | 0.22 | 2.22% | 9.80 | 10.15 | 44632 | 4458.83 | 2.54% |
| 2025-01-06 | 9.96 | 9.90 | -0.12 | -1.20% | 9.55 | 10.14 | 44862 | 4448.95 | 2.55% |
| 2025-01-03 | 10.47 | 10.02 | -0.44 | -4.21% | 9.85 | 10.53 | 53487 | 5463.26 | 3.04% |
| 2025-01-02 | 10.40 | 10.46 | 0.10 | 0.97% | 10.35 | 10.80 | 50884 | 5370.45 | 2.89% |
| 2024-12-31 | 10.68 | 10.36 | -0.32 | -3.00% | 10.36 | 10.95 | 40994 | 4362.41 | 2.33% |
| 2024-12-30 | 10.70 | 10.68 | -0.07 | -0.65% | 10.20 | 10.78 | 45559 | 4793.72 | 2.59% |
| 2024-12-27 | 10.53 | 10.75 | 0.22 | 2.09% | 10.45 | 10.76 | 36694 | 3918.33 | 2.08% |
| 2024-12-26 | 10.43 | 10.53 | 0.11 | 1.06% | 10.34 | 10.75 | 50386 | 5304.03 | 2.86% |
| 2024-12-25 | 11.23 | 10.42 | -0.86 | -7.62% | 10.21 | 11.27 | 84963 | 8920.90 | 4.83% |
| 2024-12-24 | 11.35 | 11.28 | -0.11 | -0.97% | 11.09 | 11.53 | 42721 | 4816.13 | 2.43% |
| 2024-12-23 | 12.23 | 11.39 | -0.85 | -6.94% | 11.36 | 12.23 | 74297 | 8714.14 | 4.22% |
| 2024-12-20 | 11.97 | 12.24 | 0.24 | 2.00% | 11.85 | 12.29 | 30582 | 3716.59 | 1.74% |
| 2024-12-19 | 12.17 | 12.00 | -0.24 | -1.96% | 11.74 | 12.17 | 37587 | 4489.27 | 2.13% |
| 2024-12-18 | 12.27 | 12.24 | 0.09 | 0.74% | 11.81 | 12.42 | 64335 | 7789.93 | 3.65% |
| 2024-12-17 | 12.92 | 12.15 | -0.66 | -5.15% | 12.07 | 13.25 | 84718 | 10544.10 | 4.81% |
| 2024-12-16 | 12.97 | 12.81 | 0.10 | 0.79% | 12.71 | 13.22 | 77879 | 10041.36 | 4.42% |
| 2024-12-13 | 12.96 | 12.71 | -0.25 | -1.93% | 12.71 | 13.06 | 72903 | 9352.41 | 4.14% |
| 2024-12-12 | 13.32 | 12.96 | -0.34 | -2.56% | 12.90 | 13.46 | 190555 | 24941.66 | 10.82% |
| 2024-12-11 | 12.48 | 13.30 | 0.92 | 7.43% | 12.45 | 13.62 | 315047 | 41994.45 | 17.89% |
| 2024-12-10 | 12.80 | 12.38 | -0.31 | -2.44% | 12.37 | 13.20 | 229909 | 29299.66 | 13.06% |
| 2024-12-09 | 11.81 | 12.69 | 1.15 | 9.97% | 11.80 | 12.69 | 210421 | 26446.51 | 11.95% |
| 2024-12-06 | 12.12 | 11.54 | -0.58 | -4.79% | 10.91 | 12.16 | 93823 | 10984.47 | 5.33% |
| 2024-12-05 | 11.95 | 12.12 | 0.07 | 0.58% | 11.93 | 12.28 | 43226 | 5227.11 | 2.46% |
| 2024-12-04 | 11.96 | 12.05 | 0.03 | 0.25% | 11.93 | 12.45 | 58259 | 7102.53 | 3.31% |
| 2024-12-03 | 11.76 | 12.02 | 0.30 | 2.56% | 11.64 | 12.17 | 66717 | 7972.18 | 3.79% |
| 2024-12-02 | 11.61 | 11.72 | 0.09 | 0.77% | 11.56 | 11.80 | 34845 | 4081.22 | 1.98% |
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。
