| 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 | 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% |
| 2025-10-15 | 18.43 | 18.92 | 0.50 | 2.71% | 18.37 | 19.03 | 51232 | 9637.51 | 2.94% |
| 2025-10-14 | 18.83 | 18.42 | -0.28 | -1.50% | 18.32 | 19.38 | 56707 | 10620.98 | 3.25% |
| 2025-10-13 | 18.75 | 18.70 | -0.45 | -2.35% | 18.31 | 18.93 | 65838 | 12294.06 | 3.78% |
| 2025-10-10 | 18.83 | 19.15 | 0.19 | 1.00% | 18.83 | 19.40 | 49702 | 9530.87 | 2.85% |
| 2025-10-09 | 19.30 | 18.96 | -0.34 | -1.76% | 18.63 | 19.30 | 69648 | 13191.03 | 4.00% |
| 2025-09-30 | 19.53 | 19.30 | -0.22 | -1.13% | 19.05 | 19.65 | 56487 | 10887.49 | 3.24% |
| 2025-09-29 | 19.50 | 19.52 | 0.02 | 0.10% | 19.30 | 19.69 | 38445 | 7498.26 | 2.21% |
| 2025-09-26 | 19.38 | 19.50 | 0.02 | 0.10% | 18.76 | 20.09 | 61177 | 11919.06 | 3.51% |
| 2025-09-25 | 19.97 | 19.48 | -0.49 | -2.45% | 19.41 | 20.40 | 71355 | 14248.03 | 4.09% |
| 2025-09-24 | 19.76 | 19.97 | 0.15 | 0.76% | 19.74 | 20.54 | 60174 | 12063.60 | 3.45% |
| 2025-09-23 | 19.91 | 19.82 | -0.31 | -1.54% | 19.42 | 20.05 | 52195 | 10323.72 | 2.99% |
| 2025-09-22 | 20.38 | 20.13 | -0.45 | -2.19% | 19.82 | 20.57 | 71495 | 14329.27 | 4.10% |
| 2025-09-19 | 20.98 | 20.58 | -0.20 | -0.96% | 20.21 | 21.04 | 93150 | 19106.76 | 5.34% |
| 2025-09-18 | 19.42 | 20.78 | 1.37 | 7.06% | 19.27 | 21.20 | 189036 | 38585.67 | 10.84% |
| 2025-09-17 | 19.48 | 19.41 | -0.07 | -0.36% | 19.18 | 19.63 | 44495 | 8632.22 | 2.55% |
| 2025-09-16 | 19.38 | 19.48 | 0.20 | 1.04% | 19.09 | 19.50 | 45088 | 8689.61 | 2.59% |
| 2025-09-15 | 19.60 | 19.28 | -0.39 | -1.98% | 19.25 | 19.67 | 52053 | 10096.99 | 2.99% |
| 2025-09-12 | 19.89 | 19.67 | -0.22 | -1.11% | 19.59 | 20.03 | 72618 | 14350.73 | 4.17% |
| 2025-09-11 | 19.90 | 19.89 | -0.08 | -0.40% | 19.40 | 20.03 | 75791 | 14969.22 | 4.35% |
| 2025-09-10 | 19.46 | 19.97 | 0.75 | 3.90% | 19.28 | 20.35 | 104046 | 20745.62 | 5.97% |
| 2025-09-09 | 19.65 | 19.22 | -0.47 | -2.39% | 19.11 | 19.68 | 66238 | 12813.69 | 3.80% |
| 2025-09-08 | 20.00 | 19.69 | -0.17 | -0.86% | 19.56 | 20.28 | 72933 | 14432.15 | 4.18% |
| 2025-09-05 | 19.35 | 19.86 | 0.49 | 2.53% | 18.98 | 19.96 | 93358 | 18221.22 | 5.36% |
| 2025-09-04 | 19.08 | 19.37 | 0.44 | 2.32% | 18.93 | 19.85 | 122813 | 23800.43 | 7.05% |
| 2025-09-03 | 19.55 | 18.93 | -0.51 | -2.62% | 18.88 | 19.69 | 73491 | 14151.71 | 4.22% |
| 2025-09-02 | 19.95 | 19.44 | -0.46 | -2.31% | 19.12 | 20.10 | 90174 | 17543.42 | 5.17% |
| 2025-09-01 | 19.88 | 19.90 | -0.14 | -0.70% | 19.80 | 20.38 | 87447 | 17580.38 | 5.02% |
| 2025-08-29 | 20.26 | 20.04 | -0.31 | -1.52% | 19.87 | 20.58 | 80854 | 16336.19 | 4.64% |
| 2025-08-28 | 20.50 | 20.35 | -0.19 | -0.93% | 19.38 | 20.59 | 131271 | 26274.42 | 7.53% |
| 2025-08-27 | 21.12 | 20.54 | -0.64 | -3.02% | 20.51 | 21.43 | 122002 | 25680.35 | 7.00% |
| 2025-08-26 | 22.00 | 21.18 | -1.02 | -4.59% | 21.11 | 22.30 | 145584 | 31343.67 | 8.35% |
| 2025-08-25 | 21.99 | 22.20 | 0.40 | 1.83% | 21.72 | 22.35 | 147100 | 32419.45 | 8.44% |
| 2025-08-22 | 22.09 | 21.80 | -1.37 | -5.91% | 21.38 | 22.55 | 192790 | 42133.25 | 11.06% |
| 2025-08-21 | 25.24 | 23.17 | -2.57 | -9.98% | 23.17 | 25.34 | 285363 | 67469.26 | 16.37% |
| 2025-08-20 | 23.90 | 25.74 | 1.35 | 5.54% | 23.90 | 26.83 | 304955 | 79942.40 | 17.49% |
| 2025-08-19 | 24.34 | 24.39 | 0.03 | 0.12% | 24.16 | 25.40 | 200297 | 49520.57 | 11.49% |
| 2025-08-18 | 23.79 | 24.36 | 1.01 | 4.33% | 23.21 | 24.36 | 188124 | 44778.46 | 10.79% |
| 2025-08-15 | 23.68 | 23.35 | -0.15 | -0.64% | 22.67 | 24.30 | 208306 | 48456.29 | 11.95% |
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。
