| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.91 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 213632 | 8365.94 | 2.70% |
| 2025-05-22 | 3.98 | 3.89 | -0.07 | -1.77% | 3.82 | 3.99 | 188685 | 7373.20 | 2.38% |
| 2025-05-21 | 3.86 | 3.96 | 0.09 | 2.33% | 3.86 | 4.00 | 288365 | 11381.22 | 3.64% |
| 2025-05-20 | 3.82 | 3.87 | 0.06 | 1.57% | 3.82 | 3.89 | 146950 | 5665.44 | 1.86% |
| 2025-05-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 162442 | 6197.27 | 2.05% |
| 2025-05-16 | 3.74 | 3.81 | 0.07 | 1.87% | 3.71 | 3.82 | 190619 | 7227.66 | 2.41% |
| 2025-05-15 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 140843 | 5257.50 | 1.78% |
| 2025-05-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.67 | 3.72 | 98795 | 3650.42 | 1.25% |
| 2025-05-13 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.75 | 173500 | 6450.88 | 2.19% |
| 2025-05-12 | 3.73 | 3.67 | -0.04 | -1.08% | 3.64 | 3.74 | 154080 | 5651.10 | 1.95% |
| 2025-05-09 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 147018 | 5443.13 | 1.86% |
| 2025-05-08 | 3.64 | 3.68 | 0.02 | 0.55% | 3.63 | 3.69 | 113558 | 4169.98 | 1.43% |
| 2025-05-07 | 3.64 | 3.66 | 0.03 | 0.83% | 3.63 | 3.68 | 160811 | 5875.09 | 2.03% |
| 2025-05-06 | 3.54 | 3.63 | 0.11 | 3.13% | 3.54 | 3.63 | 154633 | 5556.03 | 1.95% |
| 2025-04-30 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 155407 | 5521.21 | 1.96% |
| 2025-04-29 | 3.54 | 3.53 | 0.00 | 0.00% | 3.48 | 3.59 | 162189 | 5722.73 | 2.05% |
| 2025-04-28 | 3.45 | 3.53 | 0.12 | 3.52% | 3.45 | 3.69 | 270682 | 9540.09 | 3.42% |
| 2025-04-25 | 3.44 | 3.41 | -0.03 | -0.87% | 3.41 | 3.49 | 117909 | 4053.40 | 1.49% |
| 2025-04-24 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 125578 | 4347.09 | 1.59% |
| 2025-04-23 | 3.55 | 3.47 | -0.08 | -2.25% | 3.44 | 3.55 | 210211 | 7332.37 | 2.65% |
| 2025-04-22 | 3.51 | 3.55 | 0.03 | 0.85% | 3.50 | 3.63 | 291852 | 10354.78 | 3.69% |
| 2025-04-21 | 3.54 | 3.52 | -0.05 | -1.40% | 3.41 | 3.58 | 380514 | 13389.99 | 4.80% |
| 2025-04-18 | 3.70 | 3.57 | -0.06 | -1.65% | 3.53 | 3.90 | 647482 | 24057.13 | 8.18% |
| 2025-04-17 | 3.28 | 3.63 | 0.33 | 10.00% | 3.27 | 3.63 | 256720 | 9066.26 | 3.24% |
| 2025-04-16 | 3.39 | 3.30 | -0.09 | -2.65% | 3.23 | 3.39 | 106349 | 3506.67 | 1.34% |
| 2025-04-15 | 3.32 | 3.39 | 0.04 | 1.19% | 3.32 | 3.41 | 98347 | 3321.47 | 1.24% |
| 2025-04-14 | 3.31 | 3.35 | 0.05 | 1.52% | 3.31 | 3.38 | 99788 | 3343.86 | 1.26% |
| 2025-04-11 | 3.29 | 3.30 | -0.03 | -0.90% | 3.28 | 3.37 | 108343 | 3600.41 | 1.37% |
| 2025-04-10 | 3.27 | 3.33 | 0.10 | 3.10% | 3.26 | 3.38 | 154328 | 5119.12 | 1.95% |
| 2025-04-09 | 3.10 | 3.23 | 0.06 | 1.89% | 2.94 | 3.25 | 188704 | 5839.99 | 2.38% |
| 2025-04-08 | 3.16 | 3.17 | -0.04 | -1.25% | 3.10 | 3.27 | 156088 | 4933.72 | 1.97% |
| 2025-04-07 | 3.45 | 3.21 | -0.36 | -10.08% | 3.21 | 3.49 | 219947 | 7214.62 | 2.78% |
| 2025-04-03 | 3.51 | 3.57 | 0.02 | 0.56% | 3.51 | 3.63 | 124816 | 4470.51 | 1.58% |
| 2025-04-02 | 3.60 | 3.55 | -0.04 | -1.11% | 3.53 | 3.62 | 112960 | 4031.86 | 1.43% |
| 2025-04-01 | 3.43 | 3.59 | 0.16 | 4.66% | 3.43 | 3.65 | 209175 | 7500.14 | 2.64% |
| 2025-03-31 | 3.51 | 3.43 | -0.10 | -2.83% | 3.39 | 3.52 | 120519 | 4149.32 | 1.52% |
| 2025-03-28 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.64 | 101977 | 3640.78 | 1.29% |
| 2025-03-27 | 3.61 | 3.61 | 0.00 | 0.00% | 3.50 | 3.62 | 122619 | 4379.19 | 1.55% |
| 2025-03-26 | 3.52 | 3.61 | 0.06 | 1.69% | 3.52 | 3.63 | 113090 | 4073.45 | 1.43% |
| 2025-03-25 | 3.53 | 3.55 | 0.00 | 0.00% | 3.50 | 3.59 | 122253 | 4322.41 | 1.54% |
| 2025-03-24 | 3.66 | 3.55 | -0.13 | -3.53% | 3.50 | 3.70 | 165619 | 5925.36 | 2.09% |
| 2025-03-21 | 3.77 | 3.68 | -0.02 | -0.54% | 3.65 | 3.82 | 193180 | 7182.32 | 2.44% |
| 2025-03-20 | 3.69 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 95680 | 3535.33 | 1.21% |
| 2025-03-19 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.75 | 73930 | 2730.95 | 0.93% |
| 2025-03-18 | 3.73 | 3.70 | -0.01 | -0.27% | 3.67 | 3.74 | 76203 | 2816.01 | 0.96% |
| 2025-03-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.66 | 3.72 | 85983 | 3179.33 | 1.09% |
| 2025-03-14 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.68 | 148342 | 5394.42 | 1.87% |
| 2025-03-13 | 3.62 | 3.58 | -0.04 | -1.10% | 3.53 | 3.62 | 95345 | 3398.75 | 1.20% |
| 2025-03-12 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 69808 | 2529.80 | 0.88% |
| 2025-03-11 | 3.55 | 3.63 | 0.05 | 1.40% | 3.52 | 3.65 | 122503 | 4421.83 | 1.55% |
| 2025-03-10 | 3.52 | 3.58 | 0.06 | 1.70% | 3.52 | 3.60 | 87923 | 3137.14 | 1.11% |
| 2025-03-07 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 69383 | 2456.77 | 0.88% |
| 2025-03-06 | 3.53 | 3.56 | 0.03 | 0.85% | 3.50 | 3.58 | 103983 | 3688.04 | 1.31% |
| 2025-03-05 | 3.61 | 3.53 | -0.07 | -1.94% | 3.47 | 3.61 | 112577 | 3958.19 | 1.42% |
| 2025-03-04 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 80292 | 2867.87 | 1.01% |
| 2025-03-03 | 3.55 | 3.57 | 0.02 | 0.56% | 3.55 | 3.63 | 118768 | 4275.78 | 1.50% |
| 2025-02-28 | 3.62 | 3.55 | -0.09 | -2.47% | 3.54 | 3.67 | 96771 | 3482.66 | 1.22% |
| 2025-02-27 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.66 | 94150 | 3411.45 | 1.19% |
| 2025-02-26 | 3.59 | 3.63 | 0.06 | 1.68% | 3.57 | 3.63 | 78256 | 2823.29 | 0.99% |
| 2025-02-25 | 3.59 | 3.57 | -0.03 | -0.83% | 3.54 | 3.66 | 118790 | 4264.11 | 1.50% |
| 2025-02-24 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 83812 | 3005.66 | 1.06% |
| 2025-02-21 | 3.62 | 3.57 | -0.05 | -1.38% | 3.53 | 3.65 | 102434 | 3657.99 | 1.29% |
| 2025-02-20 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.70 | 118888 | 4317.68 | 1.50% |
| 2025-02-19 | 3.57 | 3.57 | 0.02 | 0.56% | 3.53 | 3.58 | 78352 | 2786.22 | 0.99% |
| 2025-02-18 | 3.69 | 3.55 | -0.14 | -3.79% | 3.54 | 3.70 | 124796 | 4496.39 | 1.58% |
| 2025-02-17 | 3.62 | 3.69 | 0.07 | 1.93% | 3.62 | 3.72 | 116800 | 4297.33 | 1.47% |
| 2025-02-14 | 3.63 | 3.62 | 0.00 | 0.00% | 3.60 | 3.68 | 88184 | 3204.76 | 1.11% |
| 2025-02-13 | 3.64 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 58598 | 2125.10 | 0.74% |
| 2025-02-12 | 3.66 | 3.65 | 0.00 | 0.00% | 3.61 | 3.66 | 70812 | 2573.89 | 0.89% |
| 2025-02-11 | 3.70 | 3.65 | -0.05 | -1.35% | 3.60 | 3.71 | 102415 | 3722.70 | 1.29% |
| 2025-02-10 | 3.58 | 3.70 | 0.12 | 3.35% | 3.58 | 3.70 | 119156 | 4360.32 | 1.50% |
| 2025-02-07 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 108691 | 3866.29 | 1.37% |
| 2025-02-06 | 3.47 | 3.50 | 0.03 | 0.86% | 3.40 | 3.50 | 91451 | 3160.82 | 1.15% |
| 2025-02-05 | 3.43 | 3.47 | 0.08 | 2.36% | 3.41 | 3.48 | 84986 | 2934.56 | 1.07% |
| 2025-01-27 | 3.35 | 3.39 | 0.04 | 1.19% | 3.33 | 3.45 | 83430 | 2840.62 | 1.05% |
| 2025-01-24 | 3.38 | 3.35 | -0.04 | -1.18% | 3.32 | 3.38 | 107373 | 3590.72 | 1.36% |
| 2025-01-23 | 3.38 | 3.39 | 0.03 | 0.89% | 3.37 | 3.47 | 99111 | 3396.02 | 1.25% |
| 2025-01-22 | 3.36 | 3.36 | -0.04 | -1.18% | 3.33 | 3.41 | 64256 | 2165.03 | 0.81% |
| 2025-01-21 | 3.45 | 3.40 | -0.06 | -1.73% | 3.37 | 3.49 | 97363 | 3318.71 | 1.23% |
| 2025-01-20 | 3.45 | 3.46 | -0.01 | -0.29% | 3.36 | 3.50 | 129650 | 4454.93 | 1.64% |
益佰制药(600594)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。
