| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 27.61 | 27.30 | -0.42 | -1.52% | 27.05 | 27.73 | 15775 | 4311.88 | 2.51% | 0.00 |
| 2025-10-28 | 27.55 | 27.72 | 0.07 | 0.25% | 27.43 | 27.84 | 10008 | 2774.80 | 1.59% | 0.00 |
| 2025-10-27 | 27.60 | 27.65 | 0.19 | 0.69% | 27.28 | 27.80 | 16805 | 4631.10 | 2.67% | 0.00 |
| 2025-10-24 | 28.00 | 27.46 | -0.37 | -1.33% | 27.41 | 28.10 | 16081 | 4447.22 | 2.56% | 0.00 |
| 2025-10-23 | 27.45 | 27.83 | 0.31 | 1.13% | 27.45 | 27.87 | 17273 | 4785.02 | 2.75% | 0.00 |
| 2025-10-22 | 27.39 | 27.52 | 0.08 | 0.29% | 27.25 | 27.84 | 14145 | 3906.49 | 2.25% | 0.00 |
| 2025-10-21 | 27.20 | 27.44 | 0.25 | 0.92% | 27.00 | 27.45 | 14684 | 4006.24 | 2.33% | 0.00 |
| 2025-10-20 | 26.46 | 27.19 | 0.98 | 3.74% | 26.46 | 27.21 | 18185 | 4883.31 | 2.89% | 0.00 |
| 2025-10-17 | 26.70 | 26.21 | -0.59 | -2.20% | 26.21 | 26.98 | 10595 | 2823.38 | 1.68% | 0.00 |
| 2025-10-16 | 26.66 | 26.80 | 0.06 | 0.22% | 26.59 | 27.49 | 19174 | 5179.84 | 3.05% | 0.00 |
| 2025-10-15 | 26.26 | 26.74 | 0.49 | 1.87% | 26.16 | 27.08 | 15017 | 4012.23 | 2.39% | 0.00 |
| 2025-10-14 | 26.44 | 26.25 | -0.06 | -0.23% | 26.12 | 26.74 | 11397 | 3010.43 | 1.81% | 0.00 |
| 2025-10-13 | 25.60 | 26.31 | -0.32 | -1.20% | 25.12 | 26.40 | 14286 | 3718.10 | 2.27% | 0.00 |
| 2025-10-10 | 26.45 | 26.63 | 0.10 | 0.38% | 26.35 | 26.95 | 12131 | 3235.03 | 1.93% | 0.00 |
| 2025-10-09 | 26.74 | 26.53 | -0.13 | -0.49% | 26.21 | 26.79 | 12920 | 3415.25 | 2.05% | 0.00 |
| 2025-09-30 | 26.80 | 26.66 | -0.14 | -0.52% | 26.62 | 27.03 | 11556 | 3097.80 | 1.84% | 0.00 |
| 2025-09-29 | 26.96 | 26.80 | 0.20 | 0.75% | 26.24 | 26.98 | 11415 | 3052.77 | 1.81% | 0.00 |
| 2025-09-26 | 26.75 | 26.60 | 0.01 | 0.04% | 26.40 | 27.00 | 13218 | 3531.92 | 2.10% | 0.00 |
| 2025-09-25 | 27.06 | 26.59 | -0.42 | -1.55% | 26.59 | 27.30 | 16696 | 4496.39 | 2.65% | 0.00 |
| 2025-09-24 | 26.20 | 27.01 | 0.71 | 2.70% | 26.18 | 27.07 | 18700 | 5011.91 | 2.97% | 0.00 |
| 2025-09-23 | 26.70 | 26.30 | -0.36 | -1.35% | 25.45 | 26.70 | 21031 | 5474.47 | 3.34% | 0.00 |
| 2025-09-22 | 27.03 | 26.66 | -0.24 | -0.89% | 26.40 | 27.47 | 18391 | 4934.01 | 2.92% | 0.00 |
| 2025-09-19 | 27.90 | 26.90 | -1.30 | -4.61% | 26.72 | 27.99 | 44198 | 11980.83 | 7.02% | 0.00 |
| 2025-09-18 | 27.80 | 28.20 | 0.29 | 1.04% | 27.36 | 29.30 | 57499 | 16330.45 | 9.14% | 0.00 |
| 2025-09-17 | 28.00 | 27.91 | -0.15 | -0.53% | 27.77 | 28.19 | 11379 | 3178.56 | 1.81% | 0.00 |
| 2025-09-16 | 27.67 | 28.06 | 0.39 | 1.41% | 27.50 | 28.09 | 13111 | 3653.66 | 2.08% | 0.00 |
| 2025-09-15 | 27.87 | 27.67 | -0.28 | -1.00% | 27.65 | 27.95 | 10204 | 2831.99 | 1.62% | 5.00 |
| 2025-09-12 | 28.00 | 27.95 | -0.07 | -0.25% | 27.58 | 28.23 | 14656 | 4086.94 | 2.33% | 0.00 |
| 2025-09-11 | 27.78 | 28.02 | 0.07 | 0.25% | 27.37 | 28.15 | 12543 | 3481.35 | 1.99% | 0.00 |
| 2025-09-10 | 27.83 | 27.95 | 0.04 | 0.14% | 27.72 | 28.18 | 9535 | 2662.56 | 1.52% | 0.00 |
| 2025-09-09 | 28.43 | 27.91 | -0.42 | -1.48% | 27.80 | 28.61 | 12094 | 3401.25 | 1.92% | 0.00 |
| 2025-09-08 | 28.10 | 28.33 | 0.28 | 1.00% | 27.99 | 28.48 | 14375 | 4063.40 | 2.28% | 0.00 |
| 2025-09-05 | 27.85 | 28.05 | 0.27 | 0.97% | 27.30 | 28.10 | 16580 | 4613.88 | 2.64% | 0.00 |
| 2025-09-04 | 27.83 | 27.78 | 0.06 | 0.22% | 27.40 | 28.33 | 15702 | 4392.54 | 2.50% | 0.00 |
| 2025-09-03 | 28.49 | 27.72 | -0.70 | -2.46% | 27.64 | 28.68 | 15737 | 4421.52 | 2.50% | 0.00 |
| 2025-09-02 | 29.00 | 28.42 | -0.58 | -2.00% | 28.03 | 29.23 | 19459 | 5543.97 | 3.09% | 0.00 |
| 2025-09-01 | 28.93 | 29.00 | 0.08 | 0.28% | 28.44 | 29.25 | 18044 | 5230.17 | 2.87% | 0.00 |
| 2025-08-29 | 29.07 | 28.92 | -0.40 | -1.36% | 28.84 | 29.49 | 21411 | 6230.17 | 3.40% | 0.00 |
| 2025-08-28 | 28.54 | 29.32 | 0.69 | 2.41% | 28.22 | 29.32 | 35492 | 10190.58 | 5.64% | 0.00 |
| 2025-08-27 | 30.06 | 28.63 | -1.54 | -5.10% | 28.61 | 30.37 | 34896 | 10334.14 | 5.55% | 0.00 |
| 2025-08-26 | 29.70 | 30.17 | 0.27 | 0.90% | 29.61 | 30.43 | 28994 | 8718.10 | 4.61% | 0.00 |
| 2025-08-25 | 29.86 | 29.90 | -0.01 | -0.03% | 29.57 | 30.41 | 34751 | 10406.30 | 5.52% | 0.00 |
| 2025-08-22 | 30.03 | 29.91 | -0.10 | -0.33% | 29.49 | 30.18 | 25528 | 7598.37 | 4.06% | 0.00 |
| 2025-08-21 | 30.31 | 30.01 | -0.30 | -0.99% | 29.89 | 30.70 | 19737 | 5967.52 | 3.14% | 0.00 |
| 2025-08-20 | 30.58 | 30.31 | -0.30 | -0.98% | 30.08 | 30.58 | 25582 | 7735.85 | 4.07% | 0.00 |
| 2025-08-19 | 30.11 | 30.61 | 0.51 | 1.69% | 29.99 | 31.13 | 32757 | 10011.86 | 5.21% | 0.00 |
| 2025-08-18 | 29.52 | 30.10 | 0.60 | 2.03% | 29.52 | 30.11 | 31345 | 9362.89 | 4.98% | 0.00 |
| 2025-08-15 | 29.32 | 29.50 | 0.18 | 0.61% | 29.17 | 29.74 | 21646 | 6372.83 | 3.44% | 0.00 |
| 2025-08-14 | 30.11 | 29.32 | -0.73 | -2.43% | 29.25 | 30.60 | 33648 | 10002.96 | 5.35% | 0.00 |
| 2025-08-13 | 30.54 | 30.05 | -0.49 | -1.60% | 29.63 | 30.80 | 45294 | 13631.09 | 7.20% | 0.00 |
| 2025-08-12 | 31.02 | 30.54 | -1.08 | -3.42% | 30.44 | 31.24 | 44330 | 13609.37 | 7.08% | 0.00 |
| 2025-08-11 | 31.09 | 31.62 | 0.43 | 1.38% | 31.01 | 31.73 | 33464 | 10521.09 | 5.34% | 0.00 |
| 2025-08-08 | 30.54 | 31.19 | 0.50 | 1.63% | 30.22 | 31.35 | 42484 | 13120.34 | 6.78% | 0.00 |
| 2025-08-07 | 30.62 | 30.69 | 0.10 | 0.33% | 30.50 | 31.30 | 29846 | 9202.64 | 4.76% | 0.00 |
| 2025-08-06 | 30.83 | 30.59 | -0.23 | -0.75% | 30.41 | 31.04 | 22250 | 6801.39 | 3.55% | 0.00 |
| 2025-08-05 | 31.05 | 30.82 | -0.23 | -0.74% | 30.57 | 31.20 | 23517 | 7252.65 | 3.75% | 0.00 |
| 2025-08-04 | 30.88 | 31.05 | -0.14 | -0.45% | 30.16 | 31.07 | 36942 | 11326.40 | 5.90% | 0.00 |
| 2025-08-01 | 30.42 | 31.19 | 0.78 | 2.56% | 30.38 | 31.86 | 55756 | 17445.90 | 8.90% | 0.00 |
| 2025-07-31 | 30.46 | 30.41 | -0.04 | -0.13% | 30.06 | 31.26 | 57362 | 17657.32 | 9.16% | 0.00 |
| 2025-07-30 | 29.85 | 30.45 | 0.56 | 1.87% | 29.60 | 30.78 | 53542 | 16225.25 | 8.55% | 0.00 |
| 2025-07-29 | 29.77 | 29.89 | 0.10 | 0.34% | 29.34 | 30.10 | 28786 | 8552.98 | 4.60% | 0.00 |
| 2025-07-28 | 29.63 | 29.79 | 0.15 | 0.51% | 29.60 | 30.29 | 26927 | 8055.39 | 4.30% | 0.00 |
| 2025-07-25 | 29.85 | 29.64 | -0.24 | -0.80% | 29.63 | 30.23 | 31100 | 9306.30 | 4.96% | 0.00 |
| 2025-07-24 | 29.86 | 29.88 | 0.09 | 0.30% | 29.56 | 30.39 | 31549 | 9406.93 | 5.04% | 0.00 |
| 2025-07-23 | 29.85 | 29.79 | -0.25 | -0.83% | 29.60 | 30.45 | 34573 | 10365.28 | 5.52% | 0.00 |
| 2025-07-22 | 30.74 | 30.04 | -0.70 | -2.28% | 29.87 | 30.78 | 41866 | 12648.21 | 6.68% | 0.00 |
| 2025-07-21 | 29.21 | 30.74 | 1.29 | 4.38% | 29.11 | 31.15 | 70005 | 21267.38 | 11.17% | 0.00 |
| 2025-07-18 | 30.00 | 29.45 | -0.26 | -0.88% | 29.32 | 30.38 | 25384 | 7513.96 | 4.05% | 0.00 |
| 2025-07-17 | 29.04 | 29.71 | 0.51 | 1.75% | 29.04 | 29.94 | 35105 | 10367.29 | 5.60% | 0.00 |
| 2025-07-16 | 29.10 | 29.20 | 0.17 | 0.59% | 28.90 | 29.30 | 20188 | 5880.72 | 3.22% | 0.00 |
| 2025-07-15 | 29.45 | 29.03 | -0.81 | -2.71% | 28.33 | 29.65 | 32194 | 9333.82 | 5.14% | 0.00 |
| 2025-07-14 | 29.57 | 29.84 | 0.27 | 0.91% | 29.15 | 30.33 | 61823 | 18357.61 | 9.87% | 0.00 |
| 2025-07-11 | 28.97 | 29.57 | 0.60 | 2.07% | 28.70 | 30.08 | 59615 | 17580.15 | 9.52% | 0.00 |
| 2025-07-10 | 28.96 | 28.97 | 0.00 | 0.00% | 28.71 | 29.23 | 22301 | 6464.30 | 3.56% | 0.00 |
| 2025-07-09 | 28.50 | 28.97 | 0.33 | 1.15% | 28.36 | 29.21 | 37672 | 10869.70 | 6.01% | 5.00 |
| 2025-07-08 | 28.38 | 28.64 | 0.07 | 0.25% | 28.38 | 28.99 | 22611 | 6477.54 | 3.61% | 0.00 |
| 2025-07-07 | 27.76 | 28.57 | 0.32 | 1.13% | 27.55 | 28.59 | 29886 | 8444.85 | 4.77% | 0.00 |
| 2025-07-04 | 29.41 | 28.25 | -0.35 | -1.22% | 28.18 | 30.03 | 44276 | 12699.44 | 7.07% | 0.00 |
| 2025-07-03 | 28.35 | 28.60 | 0.25 | 0.88% | 28.21 | 28.80 | 23516 | 6697.95 | 3.75% | 0.00 |
| 2025-07-02 | 28.65 | 28.35 | -0.18 | -0.63% | 28.09 | 28.65 | 15829 | 4487.47 | 2.53% | 0.00 |
药易购(300937)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。
