| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
