| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 30.60 | 30.89 | 0.36 | 1.18% | 30.28 | 31.15 | 41365 | 12709.95 | 6.57% | 0.00 |
| 2025-11-21 | 31.81 | 30.53 | -1.35 | -4.23% | 30.22 | 32.12 | 57169 | 17707.75 | 9.09% | 2.00 |
| 2025-11-20 | 33.38 | 31.88 | -1.01 | -3.07% | 31.75 | 33.38 | 69234 | 22311.70 | 11.00% | 4.00 |
| 2025-11-19 | 34.22 | 32.89 | -1.06 | -3.12% | 32.72 | 34.60 | 77406 | 25746.77 | 12.30% | 3.00 |
| 2025-11-18 | 36.27 | 33.95 | -2.31 | -6.37% | 33.70 | 36.48 | 115031 | 39602.79 | 18.28% | 0.00 |
| 2025-11-17 | 37.34 | 36.26 | -1.33 | -3.54% | 34.75 | 37.49 | 162040 | 57440.07 | 25.75% | 8.00 |
| 2025-11-14 | 35.61 | 37.59 | 1.38 | 3.81% | 35.00 | 42.20 | 222664 | 84393.98 | 35.39% | 1.00 |
| 2025-11-13 | 35.50 | 36.21 | 1.10 | 3.13% | 35.48 | 39.28 | 249504 | 91506.70 | 39.66% | 0.00 |
| 2025-11-12 | 29.91 | 35.11 | 5.85 | 19.99% | 29.91 | 35.11 | 111052 | 37768.72 | 17.65% | 7.00 |
| 2025-11-11 | 28.49 | 29.26 | 0.91 | 3.21% | 28.33 | 30.40 | 65924 | 19398.94 | 10.48% | 0.00 |
| 2025-11-10 | 27.97 | 28.35 | 0.52 | 1.87% | 27.67 | 29.00 | 31842 | 9067.95 | 5.06% | 0.00 |
| 2025-11-07 | 27.74 | 27.83 | -0.01 | -0.04% | 27.61 | 27.97 | 10074 | 2802.36 | 1.60% | 0.00 |
| 2025-11-06 | 27.77 | 27.84 | 0.02 | 0.07% | 27.50 | 28.04 | 13153 | 3646.73 | 2.09% | 0.00 |
| 2025-11-05 | 27.70 | 27.82 | -0.27 | -0.96% | 27.68 | 28.09 | 13644 | 3806.45 | 2.17% | 0.00 |
| 2025-11-04 | 28.14 | 28.09 | -0.07 | -0.25% | 27.73 | 28.28 | 14410 | 4031.79 | 2.29% | 0.00 |
| 2025-11-03 | 27.84 | 28.16 | 0.30 | 1.08% | 27.55 | 28.20 | 15108 | 4218.38 | 2.40% | 40.00 |
| 2025-10-31 | 27.29 | 27.86 | 0.57 | 2.09% | 27.18 | 27.94 | 19016 | 5269.85 | 3.02% | 0.00 |
| 2025-10-30 | 27.30 | 27.29 | -0.01 | -0.04% | 27.00 | 27.67 | 13554 | 3706.06 | 2.15% | 0.00 |
| 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 |
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。
