| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.68 | 25.75 | 0.36 | 1.42% | 25.45 | 25.95 | 11631 | 2988.95 | 1.13% | 0.00 |
| 2026-03-24 | 24.88 | 25.39 | 1.09 | 4.49% | 24.30 | 25.59 | 18695 | 4640.52 | 1.82% | 0.00 |
| 2026-03-23 | 25.91 | 24.30 | -2.06 | -7.81% | 24.10 | 25.91 | 16759 | 4186.01 | 1.63% | 0.00 |
| 2026-03-20 | 27.01 | 26.36 | -0.65 | -2.41% | 26.28 | 27.41 | 9696 | 2594.79 | 0.94% | 0.00 |
| 2026-03-19 | 27.81 | 27.01 | -0.79 | -2.84% | 26.84 | 27.81 | 8683 | 2369.88 | 0.85% | 0.00 |
| 2026-03-18 | 27.19 | 27.80 | 0.50 | 1.83% | 27.19 | 27.80 | 9992 | 2749.70 | 0.97% | 0.00 |
| 2026-03-17 | 28.12 | 27.30 | -0.76 | -2.71% | 27.21 | 28.20 | 11643 | 3230.03 | 1.13% | 0.00 |
| 2026-03-16 | 27.52 | 28.06 | 0.46 | 1.67% | 27.52 | 28.10 | 10151 | 2826.35 | 0.99% | 0.00 |
| 2026-03-13 | 27.96 | 27.60 | -0.27 | -0.97% | 27.56 | 28.17 | 8954 | 2495.08 | 0.87% | 0.00 |
| 2026-03-12 | 28.32 | 27.87 | -0.31 | -1.10% | 27.78 | 28.32 | 6889 | 1932.29 | 0.67% | 0.00 |
| 2026-03-11 | 28.59 | 28.18 | -0.39 | -1.37% | 28.12 | 28.67 | 9622 | 2732.47 | 0.94% | 0.00 |
| 2026-03-10 | 28.39 | 28.57 | 0.72 | 2.59% | 27.73 | 28.60 | 7531 | 2136.18 | 0.73% | 0.00 |
| 2026-03-09 | 27.63 | 27.85 | -0.11 | -0.39% | 27.43 | 28.09 | 10789 | 2990.39 | 1.05% | 0.00 |
| 2026-03-06 | 27.15 | 27.96 | 0.84 | 3.10% | 26.96 | 27.97 | 10439 | 2884.53 | 1.02% | 0.00 |
| 2026-03-05 | 27.24 | 27.12 | 0.10 | 0.37% | 26.81 | 27.66 | 10046 | 2730.20 | 0.98% | 0.00 |
| 2026-03-04 | 26.89 | 27.02 | -0.06 | -0.22% | 26.59 | 27.29 | 10151 | 2744.28 | 0.99% | 0.00 |
| 2026-03-03 | 28.11 | 27.08 | -0.94 | -3.35% | 27.08 | 28.36 | 14761 | 4088.27 | 1.44% | 0.00 |
| 2026-03-02 | 29.12 | 28.02 | -1.19 | -4.07% | 27.83 | 29.20 | 18053 | 5108.12 | 1.76% | 0.00 |
| 2026-02-27 | 29.39 | 29.21 | -0.17 | -0.58% | 29.00 | 29.44 | 10195 | 2981.44 | 0.99% | 0.00 |
| 2026-02-26 | 29.69 | 29.38 | -0.36 | -1.21% | 29.21 | 29.96 | 10125 | 2985.80 | 0.99% | 0.00 |
| 2026-02-25 | 29.76 | 29.74 | 0.27 | 0.92% | 29.51 | 29.99 | 14333 | 4269.92 | 1.40% | 0.00 |
| 2026-02-24 | 29.00 | 29.47 | 0.56 | 1.94% | 28.91 | 29.57 | 14301 | 4200.80 | 1.39% | 0.00 |
| 2026-02-13 | 29.17 | 28.91 | -0.30 | -1.03% | 28.91 | 29.44 | 13491 | 3946.85 | 1.31% | 0.00 |
| 2026-02-12 | 29.56 | 29.21 | -0.39 | -1.32% | 29.21 | 29.77 | 17107 | 5028.21 | 1.67% | 0.00 |
| 2026-02-11 | 30.08 | 29.60 | -0.38 | -1.27% | 29.52 | 30.16 | 19778 | 5877.46 | 1.93% | 0.00 |
| 2026-02-10 | 30.26 | 29.98 | -0.58 | -1.90% | 29.98 | 31.25 | 35657 | 10804.46 | 3.47% | 0.00 |
| 2026-02-09 | 31.07 | 30.56 | -0.74 | -2.36% | 30.32 | 31.58 | 53645 | 16479.71 | 5.22% | 0.00 |
| 2026-02-06 | 30.22 | 31.30 | 2.07 | 7.08% | 30.22 | 33.50 | 69663 | 22157.44 | 6.78% | 20.00 |
| 2026-02-05 | 29.49 | 29.23 | 0.03 | 0.10% | 29.00 | 29.80 | 11260 | 3315.42 | 1.10% | 0.00 |
| 2026-02-04 | 29.10 | 29.20 | 0.00 | 0.00% | 28.86 | 29.50 | 9580 | 2798.54 | 0.93% | 0.00 |
| 2026-02-03 | 28.80 | 29.20 | 0.69 | 2.42% | 28.38 | 29.23 | 12824 | 3709.73 | 1.25% | 0.00 |
| 2026-02-02 | 28.40 | 28.51 | 0.03 | 0.11% | 28.39 | 29.26 | 15728 | 4552.78 | 1.53% | 0.00 |
| 2026-01-30 | 28.29 | 28.48 | 0.20 | 0.71% | 28.16 | 28.80 | 12415 | 3535.83 | 1.21% | 0.00 |
| 2026-01-29 | 28.40 | 28.28 | -0.30 | -1.05% | 28.10 | 28.81 | 16137 | 4590.16 | 1.57% | 0.00 |
| 2026-01-28 | 29.30 | 28.58 | -0.72 | -2.46% | 28.16 | 29.30 | 20968 | 5983.89 | 2.04% | 0.00 |
| 2026-01-27 | 30.85 | 29.30 | -1.21 | -3.97% | 28.81 | 30.85 | 39446 | 11616.35 | 3.84% | 0.00 |
| 2026-01-26 | 29.28 | 30.51 | 1.18 | 4.02% | 29.25 | 30.98 | 28565 | 8600.69 | 2.78% | 0.00 |
| 2026-01-23 | 29.65 | 29.33 | -0.32 | -1.08% | 29.25 | 29.90 | 15759 | 4636.29 | 1.53% | 0.00 |
| 2026-01-22 | 29.60 | 29.65 | -0.05 | -0.17% | 29.20 | 29.91 | 16645 | 4926.60 | 1.62% | 0.00 |
| 2026-01-21 | 29.98 | 29.70 | 0.64 | 2.20% | 29.28 | 30.50 | 32545 | 9706.31 | 3.17% | 0.00 |
| 2026-01-20 | 29.17 | 29.06 | 0.00 | 0.00% | 28.73 | 29.50 | 13094 | 3810.26 | 1.27% | 0.00 |
| 2026-01-19 | 28.83 | 29.06 | 0.10 | 0.35% | 28.65 | 29.22 | 12497 | 3610.82 | 1.22% | 0.00 |
| 2026-01-16 | 28.58 | 28.96 | 0.51 | 1.79% | 28.22 | 29.35 | 18638 | 5360.93 | 1.81% | 0.00 |
| 2026-01-15 | 28.79 | 28.45 | -0.34 | -1.18% | 28.31 | 28.93 | 9968 | 2844.14 | 0.97% | 0.00 |
| 2026-01-14 | 28.97 | 28.79 | -0.18 | -0.62% | 28.20 | 29.42 | 23149 | 6669.75 | 2.25% | 0.00 |
| 2026-01-13 | 28.87 | 28.97 | 0.22 | 0.77% | 28.50 | 29.87 | 23730 | 6923.38 | 2.31% | 0.00 |
| 2026-01-12 | 28.86 | 28.75 | -0.10 | -0.35% | 28.60 | 29.26 | 17720 | 5109.65 | 1.73% | 0.00 |
| 2026-01-09 | 28.99 | 28.85 | -0.21 | -0.72% | 28.29 | 29.04 | 18306 | 5252.17 | 1.78% | 0.00 |
| 2026-01-08 | 27.54 | 29.06 | 1.52 | 5.52% | 27.25 | 29.37 | 29603 | 8500.15 | 2.88% | 0.00 |
| 2026-01-07 | 27.89 | 27.89 | 0.00 | 0.00% | 27.60 | 28.64 | 18311 | 5135.35 | 1.78% | 0.00 |
| 2026-01-06 | 27.36 | 27.89 | 0.44 | 1.60% | 27.30 | 28.10 | 12001 | 3331.51 | 1.17% | 0.00 |
| 2026-01-05 | 26.61 | 27.45 | 1.01 | 3.82% | 26.58 | 27.72 | 13145 | 3594.32 | 1.28% | 0.00 |
| 2025-12-31 | 26.42 | 26.44 | 0.06 | 0.23% | 26.25 | 26.58 | 6982 | 1840.99 | 0.68% | 0.00 |
| 2025-12-30 | 26.59 | 26.38 | -0.25 | -0.94% | 26.30 | 26.72 | 7650 | 2024.38 | 0.74% | 0.00 |
| 2025-12-29 | 26.85 | 26.63 | -0.09 | -0.34% | 26.38 | 26.85 | 8256 | 2190.56 | 0.80% | 0.00 |
| 2025-12-26 | 26.94 | 26.72 | -0.22 | -0.82% | 26.64 | 27.13 | 8654 | 2318.43 | 0.84% | 0.00 |
| 2025-12-25 | 26.77 | 26.94 | 0.13 | 0.48% | 26.60 | 27.00 | 8214 | 2204.93 | 0.80% | 0.00 |
| 2025-12-24 | 26.55 | 26.81 | 0.29 | 1.09% | 26.38 | 26.94 | 5861 | 1569.21 | 0.57% | 0.00 |
| 2025-12-23 | 26.63 | 26.52 | -0.16 | -0.60% | 26.33 | 26.90 | 6946 | 1842.31 | 0.68% | 0.00 |
| 2025-12-22 | 26.86 | 26.68 | -0.20 | -0.74% | 26.65 | 27.19 | 7136 | 1923.52 | 0.69% | 0.00 |
| 2025-12-19 | 27.00 | 26.88 | 0.01 | 0.04% | 26.83 | 27.26 | 6922 | 1867.80 | 0.67% | 0.00 |
| 2025-12-18 | 26.32 | 26.87 | 0.51 | 1.93% | 26.28 | 27.07 | 7131 | 1912.90 | 0.69% | 0.00 |
| 2025-12-17 | 26.30 | 26.36 | 0.10 | 0.38% | 25.77 | 26.48 | 7352 | 1919.84 | 0.72% | 0.00 |
| 2025-12-16 | 26.71 | 26.26 | -0.58 | -2.16% | 26.25 | 27.05 | 6984 | 1853.39 | 0.68% | 0.00 |
| 2025-12-15 | 27.25 | 26.84 | -0.34 | -1.25% | 26.62 | 27.25 | 6851 | 1845.73 | 0.67% | 0.00 |
| 2025-12-12 | 26.88 | 27.18 | 0.31 | 1.15% | 26.62 | 27.48 | 9133 | 2474.19 | 0.89% | 0.00 |
| 2025-12-11 | 27.36 | 26.87 | -0.41 | -1.50% | 26.74 | 27.49 | 9469 | 2556.67 | 0.92% | 0.00 |
| 2025-12-10 | 27.79 | 27.28 | -0.52 | -1.87% | 27.23 | 27.85 | 11307 | 3105.93 | 1.10% | 0.00 |
| 2025-12-09 | 29.48 | 27.80 | -0.97 | -3.37% | 27.75 | 29.48 | 14963 | 4219.22 | 1.46% | 0.00 |
| 2025-12-08 | 28.74 | 28.77 | 0.01 | 0.03% | 28.55 | 29.03 | 5266 | 1512.09 | 0.51% | 0.00 |
| 2025-12-05 | 28.80 | 28.76 | -0.04 | -0.14% | 28.30 | 28.91 | 6351 | 1818.32 | 0.62% | 0.00 |
| 2025-12-04 | 29.21 | 28.80 | -0.49 | -1.67% | 28.66 | 29.36 | 5481 | 1588.92 | 0.53% | 0.00 |
| 2025-12-03 | 29.35 | 29.29 | -0.10 | -0.34% | 29.17 | 29.60 | 5800 | 1699.64 | 0.56% | 0.00 |
| 2025-12-02 | 29.80 | 29.39 | -0.52 | -1.74% | 29.26 | 29.87 | 5786 | 1702.23 | 0.56% | 0.00 |
| 2025-12-01 | 29.31 | 29.91 | 0.54 | 1.84% | 29.20 | 29.96 | 9143 | 2719.42 | 0.89% | 0.00 |
| 2025-11-28 | 29.89 | 29.37 | -0.91 | -3.01% | 29.11 | 29.89 | 11540 | 3384.67 | 1.12% | 0.00 |
| 2025-11-27 | 29.34 | 30.28 | 1.08 | 3.70% | 28.82 | 30.71 | 13880 | 4117.68 | 1.35% | 0.00 |
| 2025-11-26 | 29.06 | 29.20 | 0.28 | 0.97% | 28.76 | 29.93 | 10791 | 3166.50 | 1.05% | 0.00 |
| 2025-11-25 | 28.65 | 28.92 | 0.32 | 1.12% | 28.58 | 29.15 | 8857 | 2560.37 | 0.86% | 0.00 |
| 2025-11-24 | 28.55 | 28.60 | 0.53 | 1.89% | 28.00 | 28.96 | 7651 | 2194.68 | 0.75% | 0.00 |
恩威医药(301331)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。
