| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 22.51 | 23.50 | 1.19 | 5.33% | 22.22 | 24.54 | 304140 | 71610.14 | 17.45% |
| 2025-08-13 | 23.00 | 22.31 | -0.69 | -3.00% | 22.23 | 23.14 | 132821 | 29778.05 | 7.62% |
| 2025-08-12 | 23.49 | 23.00 | 0.19 | 0.83% | 22.11 | 23.90 | 220886 | 50364.20 | 12.67% |
| 2025-08-11 | 20.75 | 22.81 | 2.07 | 9.98% | 20.67 | 22.81 | 197399 | 43837.67 | 11.32% |
| 2025-08-08 | 21.20 | 20.74 | -0.50 | -2.35% | 20.65 | 21.29 | 100171 | 20946.94 | 5.75% |
| 2025-08-07 | 21.61 | 21.24 | -0.43 | -1.98% | 20.91 | 21.88 | 113861 | 24179.21 | 6.53% |
| 2025-08-06 | 21.20 | 21.67 | 0.33 | 1.55% | 21.20 | 22.16 | 142565 | 31094.18 | 8.18% |
| 2025-08-05 | 22.18 | 21.34 | -0.68 | -3.09% | 21.04 | 22.32 | 134938 | 28922.93 | 7.74% |
| 2025-08-04 | 21.80 | 22.02 | 0.17 | 0.78% | 21.44 | 22.19 | 131125 | 28628.23 | 7.52% |
| 2025-08-01 | 21.72 | 21.85 | 0.15 | 0.69% | 21.26 | 22.54 | 147215 | 32422.31 | 8.44% |
| 2025-07-31 | 21.60 | 21.70 | 0.16 | 0.74% | 21.50 | 22.73 | 174860 | 38485.43 | 10.03% |
| 2025-07-30 | 22.00 | 21.54 | -0.94 | -4.18% | 21.35 | 22.62 | 199715 | 43352.79 | 11.46% |
| 2025-07-29 | 22.06 | 22.48 | 0.21 | 0.94% | 21.70 | 22.66 | 287577 | 63983.24 | 16.50% |
| 2025-07-28 | 23.00 | 22.27 | -0.72 | -3.13% | 21.79 | 23.73 | 474908 | 107341.73 | 27.24% |
| 2025-07-25 | 21.31 | 22.99 | 2.09 | 10.00% | 21.10 | 22.99 | 416666 | 94916.17 | 23.90% |
| 2025-07-24 | 19.02 | 20.90 | 1.90 | 10.00% | 18.65 | 20.90 | 359156 | 71718.46 | 20.60% |
| 2025-07-23 | 18.01 | 19.00 | 0.89 | 4.91% | 18.01 | 19.92 | 366787 | 70325.08 | 21.04% |
| 2025-07-22 | 18.64 | 18.11 | -0.71 | -3.77% | 17.97 | 18.69 | 187555 | 34101.11 | 10.76% |
| 2025-07-21 | 18.49 | 18.82 | 0.41 | 2.23% | 18.10 | 19.39 | 273911 | 51546.59 | 15.71% |
| 2025-07-18 | 18.08 | 18.41 | 0.23 | 1.27% | 17.88 | 18.41 | 92395 | 16697.97 | 5.30% |
| 2025-07-17 | 18.00 | 18.18 | 0.15 | 0.83% | 17.99 | 18.35 | 104591 | 19048.05 | 6.00% |
| 2025-07-16 | 17.77 | 18.03 | 0.25 | 1.41% | 17.72 | 18.05 | 83146 | 14885.57 | 4.77% |
| 2025-07-15 | 18.02 | 17.78 | -0.36 | -1.98% | 17.53 | 18.11 | 89401 | 15827.70 | 5.13% |
| 2025-07-14 | 18.00 | 18.14 | 0.16 | 0.89% | 17.81 | 18.30 | 89569 | 16155.78 | 5.14% |
| 2025-07-11 | 17.97 | 17.98 | 0.01 | 0.06% | 17.79 | 18.18 | 102458 | 18411.80 | 5.88% |
| 2025-07-10 | 18.40 | 17.97 | -0.43 | -2.34% | 17.93 | 18.44 | 118239 | 21437.86 | 6.78% |
| 2025-07-09 | 18.56 | 18.40 | -0.16 | -0.86% | 18.21 | 18.56 | 113097 | 20757.26 | 6.49% |
| 2025-07-08 | 18.60 | 18.56 | -0.04 | -0.22% | 18.49 | 18.94 | 113029 | 21057.51 | 6.48% |
| 2025-07-07 | 18.82 | 18.60 | -0.21 | -1.12% | 18.40 | 19.21 | 150526 | 28085.54 | 8.63% |
| 2025-07-04 | 19.09 | 18.81 | -0.28 | -1.47% | 18.75 | 19.30 | 133989 | 25474.91 | 7.69% |
| 2025-07-03 | 18.99 | 19.09 | 0.35 | 1.87% | 18.81 | 19.40 | 153125 | 29308.54 | 8.78% |
| 2025-07-02 | 19.14 | 18.74 | -0.29 | -1.52% | 18.71 | 19.20 | 134330 | 25399.65 | 7.71% |
| 2025-07-01 | 19.36 | 19.03 | -0.42 | -2.16% | 18.62 | 19.46 | 206819 | 39272.15 | 11.86% |
| 2025-06-30 | 19.18 | 19.45 | 0.24 | 1.25% | 18.79 | 19.49 | 170758 | 32809.07 | 9.80% |
| 2025-06-27 | 20.37 | 19.21 | -1.42 | -6.88% | 18.97 | 20.74 | 323809 | 62898.41 | 18.57% |
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。
