| 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 | 3.72 | 3.72 | 0.05 | 1.36% | 3.65 | 3.75 | 110577 | 4097.48 | 1.40% |
| 2026-03-24 | 3.52 | 3.67 | 0.22 | 6.38% | 3.49 | 3.68 | 179598 | 6433.85 | 2.27% |
| 2026-03-23 | 3.63 | 3.45 | -0.23 | -6.25% | 3.44 | 3.64 | 185410 | 6547.97 | 2.34% |
| 2026-03-20 | 3.89 | 3.68 | -0.19 | -4.91% | 3.67 | 3.90 | 183817 | 6907.42 | 2.32% |
| 2026-03-19 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.98 | 105914 | 4136.55 | 1.34% |
| 2026-03-18 | 4.00 | 3.98 | 0.00 | 0.00% | 3.94 | 4.00 | 90942 | 3605.95 | 1.15% |
| 2026-03-17 | 4.02 | 3.98 | -0.02 | -0.50% | 3.97 | 4.06 | 120435 | 4849.51 | 1.52% |
| 2026-03-16 | 3.98 | 4.00 | 0.01 | 0.25% | 3.98 | 4.07 | 110163 | 4420.20 | 1.39% |
| 2026-03-13 | 3.95 | 3.99 | 0.03 | 0.76% | 3.94 | 4.03 | 111503 | 4460.25 | 1.41% |
| 2026-03-12 | 4.00 | 3.96 | -0.04 | -1.00% | 3.94 | 4.01 | 89720 | 3563.69 | 1.13% |
| 2026-03-11 | 4.05 | 4.00 | -0.03 | -0.74% | 3.98 | 4.05 | 80217 | 3206.38 | 1.01% |
| 2026-03-10 | 4.03 | 4.03 | 0.02 | 0.50% | 4.00 | 4.04 | 106918 | 4302.63 | 1.35% |
| 2026-03-09 | 3.98 | 4.01 | 0.00 | 0.00% | 3.95 | 4.04 | 101709 | 4061.72 | 1.28% |
| 2026-03-06 | 3.92 | 4.01 | 0.09 | 2.30% | 3.90 | 4.02 | 108539 | 4323.48 | 1.37% |
| 2026-03-05 | 3.90 | 3.92 | 0.06 | 1.55% | 3.88 | 3.93 | 83442 | 3264.01 | 1.05% |
| 2026-03-04 | 3.85 | 3.86 | -0.02 | -0.52% | 3.82 | 3.90 | 86723 | 3344.53 | 1.10% |
| 2026-03-03 | 3.97 | 3.88 | -0.09 | -2.27% | 3.88 | 4.01 | 163369 | 6429.53 | 2.06% |
| 2026-03-02 | 4.11 | 3.97 | -0.14 | -3.41% | 3.95 | 4.11 | 206364 | 8249.17 | 2.61% |
| 2026-02-27 | 4.10 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 117656 | 4807.68 | 1.49% |
| 2026-02-26 | 4.14 | 4.08 | -0.05 | -1.21% | 4.07 | 4.18 | 96802 | 3978.80 | 1.22% |
| 2026-02-25 | 4.11 | 4.13 | 0.04 | 0.98% | 4.09 | 4.18 | 148705 | 6160.41 | 1.88% |
| 2026-02-24 | 4.03 | 4.09 | 0.08 | 2.00% | 4.03 | 4.10 | 144054 | 5861.65 | 1.82% |
| 2026-02-13 | 4.05 | 4.01 | -0.03 | -0.74% | 4.00 | 4.07 | 74362 | 3000.23 | 0.94% |
| 2026-02-12 | 4.14 | 4.04 | -0.09 | -2.18% | 4.03 | 4.14 | 132829 | 5390.17 | 1.68% |
| 2026-02-11 | 4.14 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 99910 | 4127.99 | 1.26% |
| 2026-02-10 | 4.11 | 4.15 | 0.04 | 0.97% | 4.07 | 4.18 | 142844 | 5913.24 | 1.80% |
| 2026-02-09 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.13 | 125639 | 5157.76 | 1.59% |
| 2026-02-06 | 4.09 | 4.06 | 0.01 | 0.25% | 4.05 | 4.13 | 144778 | 5926.44 | 1.83% |
| 2026-02-05 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.11 | 130201 | 5297.84 | 1.64% |
| 2026-02-04 | 4.01 | 4.06 | 0.04 | 1.00% | 4.00 | 4.07 | 100877 | 4082.86 | 1.27% |
| 2026-02-03 | 3.97 | 4.02 | 0.06 | 1.52% | 3.95 | 4.03 | 95793 | 3826.33 | 1.21% |
| 2026-02-02 | 4.03 | 3.96 | -0.10 | -2.46% | 3.95 | 4.08 | 137041 | 5507.41 | 1.73% |
| 2026-01-30 | 4.06 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 139816 | 5659.76 | 1.77% |
| 2026-01-29 | 4.02 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 142273 | 5756.11 | 1.80% |
| 2026-01-28 | 4.15 | 4.04 | -0.13 | -3.12% | 4.02 | 4.17 | 247944 | 10115.24 | 3.13% |
| 2026-01-27 | 4.26 | 4.17 | -0.09 | -2.11% | 4.08 | 4.26 | 215390 | 8904.91 | 2.72% |
| 2026-01-26 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.27 | 230447 | 9742.26 | 2.91% |
| 2026-01-23 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 162365 | 6802.68 | 2.05% |
| 2026-01-22 | 4.14 | 4.18 | 0.01 | 0.24% | 4.09 | 4.18 | 160374 | 6650.99 | 2.03% |
| 2026-01-21 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.17 | 95896 | 3978.50 | 1.21% |
| 2026-01-20 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 123793 | 5130.91 | 1.56% |
| 2026-01-19 | 4.05 | 4.14 | 0.07 | 1.72% | 4.04 | 4.14 | 145831 | 5989.59 | 1.84% |
| 2026-01-16 | 4.11 | 4.07 | -0.04 | -0.97% | 4.04 | 4.13 | 144700 | 5891.59 | 1.83% |
| 2026-01-15 | 4.13 | 4.11 | -0.04 | -0.96% | 4.09 | 4.17 | 156257 | 6443.26 | 1.97% |
| 2026-01-14 | 4.19 | 4.15 | -0.04 | -0.95% | 4.09 | 4.22 | 297772 | 12408.28 | 3.76% |
| 2026-01-13 | 4.14 | 4.19 | 0.03 | 0.72% | 4.14 | 4.26 | 286020 | 12042.22 | 3.61% |
| 2026-01-12 | 4.15 | 4.16 | 0.01 | 0.24% | 4.11 | 4.17 | 184167 | 7622.62 | 2.33% |
| 2026-01-09 | 4.19 | 4.15 | -0.02 | -0.48% | 4.10 | 4.19 | 158446 | 6558.81 | 2.00% |
| 2026-01-08 | 4.06 | 4.17 | 0.10 | 2.46% | 4.04 | 4.18 | 214294 | 8851.10 | 2.71% |
| 2026-01-07 | 4.15 | 4.07 | -0.09 | -2.16% | 4.05 | 4.15 | 201288 | 8226.40 | 2.54% |
| 2026-01-06 | 4.08 | 4.16 | 0.09 | 2.21% | 4.08 | 4.25 | 247849 | 10336.91 | 3.13% |
| 2026-01-05 | 3.98 | 4.07 | 0.09 | 2.26% | 3.98 | 4.08 | 163690 | 6627.84 | 2.07% |
| 2025-12-31 | 4.01 | 3.98 | -0.02 | -0.50% | 3.95 | 4.03 | 121703 | 4843.80 | 1.54% |
| 2025-12-30 | 4.05 | 4.00 | -0.06 | -1.48% | 3.98 | 4.05 | 142269 | 5701.84 | 1.80% |
| 2025-12-29 | 4.13 | 4.06 | -0.08 | -1.93% | 4.03 | 4.14 | 175486 | 7131.33 | 2.22% |
| 2025-12-26 | 4.15 | 4.14 | -0.01 | -0.24% | 4.13 | 4.21 | 194068 | 8090.37 | 2.45% |
| 2025-12-25 | 4.15 | 4.15 | -0.02 | -0.48% | 4.13 | 4.17 | 125790 | 5223.26 | 1.59% |
| 2025-12-24 | 4.19 | 4.17 | -0.02 | -0.48% | 4.12 | 4.21 | 176294 | 7335.96 | 2.23% |
| 2025-12-23 | 4.22 | 4.19 | -0.06 | -1.41% | 4.17 | 4.27 | 194934 | 8195.76 | 2.46% |
| 2025-12-22 | 4.32 | 4.25 | -0.08 | -1.85% | 4.22 | 4.32 | 230694 | 9807.81 | 2.91% |
| 2025-12-19 | 4.24 | 4.33 | 0.04 | 0.93% | 4.24 | 4.34 | 416685 | 17898.27 | 5.26% |
| 2025-12-18 | 4.03 | 4.29 | 0.23 | 5.67% | 4.03 | 4.47 | 669099 | 28806.92 | 8.45% |
| 2025-12-17 | 3.99 | 4.06 | 0.08 | 2.01% | 3.93 | 4.15 | 255370 | 10331.27 | 3.22% |
| 2025-12-16 | 4.03 | 3.98 | -0.07 | -1.73% | 3.96 | 4.05 | 181583 | 7262.96 | 2.29% |
| 2025-12-15 | 3.92 | 4.05 | 0.13 | 3.32% | 3.88 | 4.21 | 356506 | 14437.85 | 4.50% |
| 2025-12-12 | 3.93 | 3.92 | -0.01 | -0.25% | 3.86 | 3.96 | 161104 | 6300.88 | 2.03% |
| 2025-12-11 | 4.06 | 3.93 | -0.13 | -3.20% | 3.92 | 4.07 | 216620 | 8582.62 | 2.74% |
| 2025-12-10 | 4.07 | 4.06 | -0.01 | -0.25% | 3.98 | 4.11 | 258046 | 10395.46 | 3.26% |
| 2025-12-09 | 4.18 | 4.07 | -0.12 | -2.86% | 4.05 | 4.19 | 252521 | 10334.30 | 3.19% |
| 2025-12-08 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 178912 | 7558.44 | 2.26% |
| 2025-12-05 | 4.30 | 4.25 | -0.05 | -1.16% | 4.18 | 4.31 | 174115 | 7364.76 | 2.20% |
| 2025-12-04 | 4.33 | 4.30 | -0.04 | -0.92% | 4.23 | 4.37 | 192355 | 8276.78 | 2.43% |
| 2025-12-03 | 4.24 | 4.34 | 0.06 | 1.40% | 4.23 | 4.37 | 202065 | 8700.89 | 2.55% |
| 2025-12-02 | 4.26 | 4.28 | 0.01 | 0.23% | 4.18 | 4.31 | 127251 | 5416.56 | 1.61% |
| 2025-12-01 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.36 | 202012 | 8686.12 | 2.55% |
| 2025-11-28 | 4.23 | 4.23 | -0.02 | -0.47% | 4.18 | 4.25 | 137967 | 5817.89 | 1.74% |
| 2025-11-27 | 4.20 | 4.25 | 0.02 | 0.47% | 4.14 | 4.27 | 188878 | 7944.06 | 2.39% |
| 2025-11-26 | 4.14 | 4.23 | 0.08 | 1.93% | 4.14 | 4.40 | 237786 | 10152.99 | 3.00% |
| 2025-11-25 | 4.08 | 4.15 | 0.07 | 1.72% | 4.05 | 4.18 | 172114 | 7115.89 | 2.17% |
| 2025-11-24 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 170900 | 7002.09 | 2.16% |
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。
