| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 29.11 | 28.07 | -1.04 | -3.57% | 27.94 | 29.72 | 10400 | 2978.29 | 1.01% | 0.00 |
| 2025-11-20 | 29.76 | 29.11 | -0.69 | -2.32% | 28.81 | 30.18 | 10843 | 3169.60 | 1.06% | 0.00 |
| 2025-11-19 | 31.06 | 29.80 | -1.26 | -4.06% | 29.78 | 31.25 | 13227 | 4005.31 | 1.29% | 0.00 |
| 2025-11-18 | 31.38 | 31.06 | -0.40 | -1.27% | 30.90 | 31.66 | 12501 | 3892.98 | 1.22% | 0.00 |
| 2025-11-17 | 32.35 | 31.46 | -0.91 | -2.81% | 31.01 | 32.37 | 14476 | 4573.16 | 1.41% | 0.00 |
| 2025-11-14 | 32.53 | 32.37 | -0.25 | -0.77% | 32.10 | 33.30 | 23796 | 7768.52 | 2.32% | 0.00 |
| 2025-11-13 | 31.80 | 32.62 | 0.85 | 2.68% | 31.22 | 33.00 | 33059 | 10689.82 | 3.22% | 0.00 |
| 2025-11-12 | 31.45 | 31.77 | 1.08 | 3.52% | 30.84 | 33.47 | 32774 | 10540.94 | 3.19% | 0.00 |
| 2025-11-11 | 30.67 | 30.69 | 0.19 | 0.62% | 30.26 | 30.84 | 6917 | 2116.10 | 0.67% | 0.00 |
| 2025-11-10 | 30.12 | 30.50 | 0.53 | 1.77% | 30.07 | 30.75 | 5046 | 1532.24 | 0.49% | 0.00 |
| 2025-11-07 | 30.24 | 29.97 | -0.24 | -0.79% | 29.90 | 30.31 | 5220 | 1568.44 | 0.51% | 0.00 |
| 2025-11-06 | 30.12 | 30.21 | -0.04 | -0.13% | 30.05 | 30.57 | 5291 | 1597.95 | 0.52% | 0.00 |
| 2025-11-05 | 30.50 | 30.25 | -0.20 | -0.66% | 30.24 | 30.79 | 5205 | 1584.97 | 0.51% | 0.00 |
| 2025-11-04 | 31.19 | 30.45 | -0.74 | -2.37% | 30.12 | 31.20 | 8664 | 2637.50 | 0.84% | 0.00 |
| 2025-11-03 | 30.82 | 31.19 | 0.39 | 1.27% | 30.59 | 31.20 | 9547 | 2955.28 | 0.93% | 0.00 |
| 2025-10-31 | 29.60 | 30.80 | 1.03 | 3.46% | 29.60 | 30.91 | 13741 | 4179.90 | 1.34% | 0.00 |
| 2025-10-30 | 30.16 | 29.77 | -1.33 | -4.28% | 29.18 | 30.61 | 19421 | 5769.91 | 1.89% | 0.00 |
| 2025-10-29 | 31.92 | 31.10 | -0.90 | -2.81% | 30.92 | 31.93 | 9530 | 2976.32 | 0.93% | 0.00 |
| 2025-10-28 | 31.60 | 32.00 | 0.35 | 1.11% | 31.32 | 32.00 | 7242 | 2288.68 | 0.71% | 0.00 |
| 2025-10-27 | 31.64 | 31.65 | 0.45 | 1.44% | 31.14 | 31.70 | 8194 | 2579.64 | 0.80% | 0.00 |
| 2025-10-24 | 31.10 | 31.20 | 0.23 | 0.74% | 30.80 | 31.22 | 6356 | 1972.60 | 0.62% | 0.00 |
| 2025-10-23 | 31.10 | 30.97 | -0.18 | -0.58% | 30.45 | 31.32 | 9187 | 2825.55 | 0.89% | 0.00 |
| 2025-10-22 | 31.34 | 31.15 | -0.19 | -0.61% | 30.86 | 31.63 | 10803 | 3368.03 | 1.05% | 0.00 |
| 2025-10-21 | 30.66 | 31.34 | 0.67 | 2.18% | 30.48 | 31.40 | 10534 | 3270.99 | 1.03% | 0.00 |
| 2025-10-20 | 31.45 | 30.67 | -0.73 | -2.32% | 30.35 | 31.84 | 19070 | 5887.72 | 1.86% | 0.00 |
| 2025-10-17 | 30.81 | 31.40 | 0.75 | 2.45% | 30.30 | 32.94 | 24669 | 7862.05 | 2.40% | 0.00 |
| 2025-10-16 | 30.81 | 30.65 | -0.37 | -1.19% | 30.51 | 31.30 | 7823 | 2415.53 | 0.76% | 0.00 |
| 2025-10-15 | 30.36 | 31.02 | 0.81 | 2.68% | 30.05 | 31.11 | 10944 | 3365.13 | 1.07% | 0.00 |
| 2025-10-14 | 30.96 | 30.21 | -0.74 | -2.39% | 30.14 | 31.10 | 9433 | 2879.05 | 0.92% | 0.00 |
| 2025-10-13 | 30.88 | 30.95 | -0.31 | -0.99% | 29.73 | 31.40 | 12554 | 3862.90 | 1.22% | 0.00 |
| 2025-10-10 | 31.26 | 31.26 | -0.15 | -0.48% | 31.04 | 31.84 | 11863 | 3722.83 | 1.16% | 0.00 |
| 2025-10-09 | 31.54 | 31.41 | -0.11 | -0.35% | 31.26 | 32.08 | 7156 | 2256.46 | 0.70% | 0.00 |
| 2025-09-30 | 31.88 | 31.52 | -0.43 | -1.35% | 31.47 | 32.38 | 10127 | 3220.75 | 0.99% | 0.00 |
| 2025-09-29 | 31.60 | 31.95 | 0.35 | 1.11% | 31.08 | 32.10 | 11621 | 3686.30 | 1.13% | 0.00 |
| 2025-09-26 | 32.01 | 31.60 | -0.65 | -2.02% | 31.51 | 32.40 | 8123 | 2596.77 | 0.79% | 0.00 |
| 2025-09-25 | 33.15 | 32.25 | -1.03 | -3.09% | 32.18 | 33.28 | 8950 | 2914.86 | 0.87% | 0.00 |
| 2025-09-24 | 32.69 | 33.28 | 0.60 | 1.84% | 32.51 | 33.41 | 10137 | 3353.28 | 3.08% | 0.00 |
| 2025-09-23 | 33.31 | 32.68 | -1.31 | -3.85% | 31.95 | 34.20 | 14089 | 4610.04 | 4.28% | 0.00 |
| 2025-09-22 | 33.73 | 33.99 | 0.30 | 0.89% | 33.28 | 34.22 | 7665 | 2575.61 | 2.33% | 0.00 |
| 2025-09-19 | 34.15 | 33.69 | -0.59 | -1.72% | 33.60 | 34.42 | 8461 | 2865.87 | 2.57% | 0.00 |
| 2025-09-18 | 34.98 | 34.28 | -0.70 | -2.00% | 34.02 | 35.29 | 11928 | 4144.69 | 3.62% | 0.00 |
| 2025-09-17 | 33.65 | 34.98 | 1.18 | 3.49% | 33.34 | 35.60 | 18267 | 6336.62 | 5.55% | 0.00 |
| 2025-09-16 | 33.11 | 33.80 | 0.71 | 2.15% | 32.79 | 33.90 | 10386 | 3479.71 | 3.16% | 0.00 |
| 2025-09-15 | 34.29 | 33.09 | -1.11 | -3.25% | 32.90 | 34.29 | 14086 | 4714.85 | 4.28% | 0.00 |
| 2025-09-12 | 34.58 | 34.20 | -0.42 | -1.21% | 34.15 | 34.79 | 7767 | 2667.53 | 2.36% | 0.00 |
| 2025-09-11 | 34.12 | 34.62 | 0.50 | 1.47% | 33.54 | 34.65 | 10034 | 3432.62 | 3.05% | 0.00 |
| 2025-09-10 | 34.49 | 34.12 | -0.39 | -1.13% | 34.01 | 34.86 | 6670 | 2288.11 | 2.03% | 0.00 |
| 2025-09-09 | 35.80 | 34.51 | -0.89 | -2.51% | 34.17 | 35.80 | 9686 | 3367.41 | 2.94% | 0.00 |
| 2025-09-08 | 34.12 | 35.40 | 1.30 | 3.81% | 34.12 | 35.97 | 14323 | 5041.17 | 4.35% | 0.00 |
| 2025-09-05 | 33.70 | 34.10 | 0.40 | 1.19% | 33.19 | 34.17 | 9157 | 3092.91 | 2.78% | 0.00 |
| 2025-09-04 | 33.98 | 33.70 | -0.27 | -0.79% | 33.18 | 34.68 | 11120 | 3780.93 | 3.38% | 10.00 |
| 2025-09-03 | 35.13 | 33.97 | -1.00 | -2.86% | 33.72 | 35.42 | 13824 | 4759.37 | 4.20% | 0.00 |
| 2025-09-02 | 35.51 | 34.97 | -0.67 | -1.88% | 34.32 | 35.74 | 14383 | 5021.10 | 4.37% | 0.00 |
| 2025-09-01 | 36.05 | 35.64 | -0.30 | -0.83% | 35.51 | 36.50 | 12627 | 4531.71 | 3.84% | 0.00 |
| 2025-08-29 | 35.12 | 35.94 | 0.78 | 2.22% | 34.78 | 36.33 | 15899 | 5655.35 | 4.83% | 1.00 |
| 2025-08-28 | 35.63 | 35.16 | -0.63 | -1.76% | 34.06 | 36.47 | 17643 | 6172.62 | 5.36% | 0.00 |
| 2025-08-27 | 37.33 | 35.79 | -1.43 | -3.84% | 35.78 | 37.75 | 23494 | 8624.02 | 7.14% | 0.00 |
| 2025-08-26 | 39.48 | 37.22 | -1.86 | -4.76% | 37.01 | 39.58 | 32369 | 12257.49 | 9.78% | 0.00 |
| 2025-08-25 | 37.20 | 39.08 | 2.54 | 6.95% | 36.20 | 39.66 | 40572 | 15513.30 | 12.26% | 2.00 |
| 2025-08-22 | 36.60 | 36.54 | 0.52 | 1.44% | 35.50 | 36.78 | 15941 | 5771.89 | 4.82% | 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。
