| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.56 | 28.83 | -0.48 | -1.64% | 28.61 | 29.77 | 13890 | 4034.19 | 2.21% | 0.00 |
| 2026-03-25 | 29.41 | 29.31 | 0.19 | 0.65% | 29.04 | 29.69 | 16689 | 4903.77 | 2.65% | 0.00 |
| 2026-03-24 | 28.20 | 29.12 | 1.52 | 5.51% | 27.93 | 29.15 | 30747 | 8773.77 | 4.89% | 0.00 |
| 2026-03-23 | 29.08 | 27.60 | -2.00 | -6.76% | 27.40 | 29.20 | 31887 | 9041.80 | 5.07% | 0.00 |
| 2026-03-20 | 30.71 | 29.60 | -1.01 | -3.30% | 29.59 | 31.16 | 27692 | 8331.05 | 4.40% | 0.00 |
| 2026-03-19 | 31.30 | 30.61 | -0.97 | -3.07% | 30.50 | 31.42 | 14057 | 4336.49 | 2.23% | 0.00 |
| 2026-03-18 | 30.88 | 31.58 | 0.58 | 1.87% | 30.84 | 31.61 | 13123 | 4098.63 | 2.09% | 0.00 |
| 2026-03-17 | 31.67 | 31.00 | -0.61 | -1.93% | 30.98 | 31.96 | 11915 | 3753.05 | 1.89% | 0.00 |
| 2026-03-16 | 31.22 | 31.61 | 0.34 | 1.09% | 30.85 | 31.73 | 13222 | 4155.10 | 2.10% | 0.00 |
| 2026-03-13 | 31.50 | 31.27 | -0.44 | -1.39% | 31.18 | 31.89 | 13221 | 4166.82 | 2.10% | 0.00 |
| 2026-03-12 | 31.99 | 31.71 | 0.05 | 0.16% | 31.32 | 32.09 | 18813 | 5956.15 | 2.99% | 0.00 |
| 2026-03-11 | 32.27 | 31.66 | -0.55 | -1.71% | 31.50 | 32.35 | 14409 | 4596.00 | 2.29% | 0.00 |
| 2026-03-10 | 32.00 | 32.21 | 0.67 | 2.12% | 31.75 | 32.26 | 16383 | 5254.93 | 2.60% | 0.00 |
| 2026-03-09 | 31.59 | 31.54 | -0.40 | -1.25% | 30.99 | 31.90 | 19618 | 6178.23 | 3.12% | 0.00 |
| 2026-03-06 | 31.20 | 31.94 | 0.51 | 1.62% | 31.03 | 32.00 | 15523 | 4942.23 | 2.47% | 0.00 |
| 2026-03-05 | 31.29 | 31.43 | 0.44 | 1.42% | 31.24 | 31.98 | 19758 | 6226.97 | 3.14% | 0.00 |
| 2026-03-04 | 30.62 | 30.99 | 0.26 | 0.85% | 30.30 | 31.58 | 23403 | 7238.06 | 3.72% | 0.00 |
| 2026-03-03 | 31.81 | 30.73 | -1.08 | -3.40% | 30.66 | 32.29 | 32046 | 10071.95 | 5.09% | 0.00 |
| 2026-03-02 | 33.52 | 31.81 | -2.31 | -6.77% | 31.70 | 33.65 | 39030 | 12567.22 | 6.20% | 0.00 |
| 2026-02-27 | 33.82 | 34.12 | 0.14 | 0.41% | 33.67 | 34.17 | 13989 | 4758.33 | 2.22% | 0.00 |
| 2026-02-26 | 34.01 | 33.98 | -0.09 | -0.26% | 33.90 | 34.34 | 14121 | 4813.91 | 2.24% | 0.00 |
| 2026-02-25 | 33.94 | 34.07 | 0.23 | 0.68% | 33.74 | 34.50 | 20649 | 7040.25 | 3.28% | 0.00 |
| 2026-02-24 | 33.30 | 33.84 | 0.70 | 2.11% | 33.30 | 33.89 | 13791 | 4648.51 | 2.19% | 0.00 |
| 2026-02-13 | 33.84 | 33.14 | -0.68 | -2.01% | 33.09 | 34.06 | 15369 | 5162.64 | 2.44% | 0.00 |
| 2026-02-12 | 34.39 | 33.82 | -0.33 | -0.97% | 33.80 | 34.65 | 18316 | 6265.74 | 2.91% | 0.00 |
| 2026-02-11 | 34.24 | 34.15 | -0.09 | -0.26% | 34.03 | 34.49 | 13579 | 4645.49 | 2.16% | 0.00 |
| 2026-02-10 | 34.60 | 34.24 | -0.30 | -0.87% | 34.18 | 34.70 | 16569 | 5700.43 | 2.63% | 0.00 |
| 2026-02-09 | 34.00 | 34.54 | 0.88 | 2.61% | 33.81 | 34.60 | 20667 | 7085.91 | 3.28% | 0.00 |
| 2026-02-06 | 33.40 | 33.66 | 0.24 | 0.72% | 33.39 | 34.10 | 21620 | 7304.95 | 3.44% | 0.00 |
| 2026-02-05 | 34.09 | 33.42 | -0.84 | -2.45% | 33.42 | 34.25 | 20704 | 7002.76 | 3.29% | 0.00 |
| 2026-02-04 | 34.65 | 34.26 | -0.39 | -1.13% | 33.82 | 34.78 | 22437 | 7675.31 | 3.57% | 0.00 |
| 2026-02-03 | 33.98 | 34.65 | 0.71 | 2.09% | 33.98 | 34.68 | 22719 | 7812.30 | 3.61% | 0.00 |
| 2026-02-02 | 33.64 | 33.94 | 0.14 | 0.41% | 33.55 | 34.66 | 27392 | 9381.25 | 4.35% | 0.00 |
| 2026-01-30 | 34.72 | 33.80 | -1.18 | -3.37% | 33.50 | 35.37 | 41779 | 14267.45 | 6.64% | 0.00 |
| 2026-01-29 | 35.10 | 34.98 | -0.42 | -1.19% | 34.58 | 36.00 | 30574 | 10819.29 | 4.86% | 0.00 |
| 2026-01-28 | 36.58 | 35.40 | -1.40 | -3.80% | 35.40 | 36.70 | 39698 | 14233.23 | 6.31% | 5.00 |
| 2026-01-27 | 37.83 | 36.80 | -1.96 | -5.06% | 35.85 | 37.83 | 66798 | 24466.95 | 10.62% | 0.00 |
| 2026-01-26 | 36.73 | 38.76 | 1.17 | 3.11% | 35.83 | 39.14 | 103731 | 38741.43 | 16.49% | 0.00 |
| 2026-01-23 | 37.36 | 37.59 | 1.59 | 4.42% | 37.21 | 39.51 | 84975 | 32415.93 | 13.51% | 0.00 |
| 2026-01-22 | 35.71 | 36.00 | 0.44 | 1.24% | 35.30 | 36.34 | 38119 | 13705.42 | 6.06% | 0.00 |
| 2026-01-21 | 34.86 | 35.56 | 0.49 | 1.40% | 34.68 | 35.77 | 32813 | 11621.50 | 5.22% | 0.00 |
| 2026-01-20 | 35.64 | 35.07 | -0.57 | -1.60% | 34.60 | 36.13 | 46792 | 16556.30 | 7.44% | 0.00 |
| 2026-01-19 | 36.02 | 35.64 | -0.71 | -1.95% | 35.54 | 36.25 | 48901 | 17481.17 | 7.77% | 0.00 |
| 2026-01-16 | 38.16 | 36.35 | -1.05 | -2.81% | 36.32 | 38.38 | 73736 | 27234.09 | 11.72% | 0.00 |
| 2026-01-15 | 41.00 | 37.40 | -5.00 | -11.79% | 36.78 | 41.23 | 121427 | 46522.79 | 19.30% | 31.00 |
| 2026-01-14 | 40.40 | 42.40 | 1.99 | 4.92% | 39.25 | 43.63 | 171493 | 71664.52 | 27.26% | 0.00 |
| 2026-01-13 | 38.39 | 40.41 | 1.99 | 5.18% | 37.65 | 44.38 | 183892 | 74916.86 | 29.23% | 0.00 |
| 2026-01-12 | 36.75 | 38.42 | 1.67 | 4.54% | 35.81 | 39.20 | 127512 | 48037.75 | 20.27% | 0.00 |
| 2026-01-09 | 35.22 | 36.75 | 1.37 | 3.87% | 35.21 | 37.20 | 109237 | 39967.67 | 17.36% | 0.00 |
| 2026-01-08 | 35.74 | 35.38 | -0.55 | -1.53% | 35.22 | 36.33 | 86290 | 30764.00 | 13.71% | 0.00 |
| 2026-01-07 | 35.50 | 35.93 | 0.15 | 0.42% | 35.18 | 37.15 | 103137 | 37238.49 | 16.39% | 0.00 |
| 2026-01-06 | 36.30 | 35.78 | -0.21 | -0.58% | 35.38 | 37.00 | 95941 | 34586.16 | 15.25% | 7.00 |
| 2026-01-05 | 34.17 | 35.99 | 1.90 | 5.57% | 34.17 | 36.66 | 113255 | 40550.10 | 18.00% | 0.00 |
| 2025-12-31 | 36.00 | 34.09 | -1.56 | -4.38% | 33.90 | 36.00 | 78983 | 27141.72 | 12.55% | 10.00 |
| 2025-12-30 | 32.89 | 35.65 | 2.53 | 7.64% | 32.30 | 36.30 | 125651 | 43495.90 | 19.97% | 22.00 |
| 2025-12-29 | 34.50 | 33.12 | -1.96 | -5.59% | 33.00 | 34.99 | 92244 | 31076.42 | 14.66% | 2.00 |
| 2025-12-26 | 34.72 | 35.08 | -0.08 | -0.23% | 34.51 | 36.00 | 105189 | 37184.84 | 16.72% | 0.00 |
| 2025-12-25 | 34.35 | 35.16 | 0.81 | 2.36% | 33.83 | 35.88 | 110290 | 38892.93 | 17.53% | 0.00 |
| 2025-12-24 | 35.42 | 34.35 | -1.07 | -3.02% | 34.02 | 36.20 | 108103 | 37517.18 | 17.18% | 0.00 |
| 2025-12-23 | 34.00 | 35.42 | 1.55 | 4.58% | 32.91 | 35.42 | 142143 | 49122.19 | 22.59% | 5.00 |
| 2025-12-22 | 34.45 | 33.87 | -0.84 | -2.42% | 33.50 | 34.56 | 70461 | 23878.90 | 11.20% | 1.00 |
| 2025-12-19 | 34.30 | 34.71 | -0.53 | -1.50% | 33.31 | 35.40 | 117010 | 40254.99 | 18.60% | 0.00 |
| 2025-12-18 | 33.27 | 35.24 | 2.34 | 7.11% | 33.27 | 35.58 | 146758 | 50922.24 | 23.33% | 0.00 |
| 2025-12-17 | 31.38 | 32.90 | 1.57 | 5.01% | 31.14 | 33.88 | 96722 | 31756.91 | 15.37% | 0.00 |
| 2025-12-16 | 32.00 | 31.33 | -0.52 | -1.63% | 30.53 | 32.33 | 43468 | 13667.64 | 6.91% | 2.00 |
| 2025-12-15 | 30.99 | 31.85 | 0.67 | 2.15% | 30.99 | 32.52 | 46889 | 14885.76 | 7.45% | 0.00 |
| 2025-12-12 | 32.60 | 31.18 | -0.86 | -2.68% | 31.05 | 32.60 | 50461 | 15845.51 | 8.02% | 0.00 |
| 2025-12-11 | 33.74 | 32.04 | -2.04 | -5.99% | 32.01 | 34.08 | 74326 | 24294.86 | 11.81% | 0.00 |
| 2025-12-10 | 33.00 | 34.08 | 1.44 | 4.41% | 32.64 | 35.60 | 101185 | 34395.87 | 16.08% | 2.00 |
| 2025-12-09 | 34.43 | 32.64 | -1.80 | -5.23% | 32.40 | 34.44 | 81738 | 26869.98 | 12.99% | 5.00 |
| 2025-12-08 | 35.50 | 34.44 | -0.51 | -1.46% | 34.18 | 35.61 | 84694 | 29292.47 | 13.46% | 2.00 |
| 2025-12-05 | 35.77 | 34.95 | -0.39 | -1.10% | 33.75 | 35.80 | 97115 | 33704.70 | 15.44% | 0.00 |
| 2025-12-04 | 34.70 | 35.34 | -0.93 | -2.56% | 34.23 | 36.58 | 122128 | 43123.41 | 19.41% | 3.00 |
| 2025-12-03 | 34.00 | 36.27 | 1.78 | 5.16% | 33.38 | 37.36 | 172568 | 60992.03 | 27.43% | 17.00 |
| 2025-12-02 | 32.31 | 34.49 | 2.08 | 6.42% | 32.28 | 36.05 | 140119 | 48153.86 | 22.27% | 0.00 |
| 2025-12-01 | 31.52 | 32.41 | 0.62 | 1.95% | 31.19 | 32.98 | 68858 | 22306.42 | 10.94% | 1.00 |
| 2025-11-28 | 32.94 | 31.79 | -1.33 | -4.02% | 31.59 | 33.08 | 72807 | 23249.01 | 11.57% | 0.00 |
| 2025-11-27 | 32.90 | 33.12 | -1.26 | -3.66% | 32.35 | 33.33 | 97469 | 31942.94 | 15.49% | 16.00 |
| 2025-11-26 | 32.10 | 34.38 | 2.13 | 6.60% | 31.82 | 34.98 | 139936 | 47474.50 | 22.24% | 5.00 |
| 2025-11-25 | 31.36 | 32.25 | 1.36 | 4.40% | 30.89 | 33.01 | 84536 | 27170.16 | 13.44% | 3.00 |
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。
