| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.29 | 4.26 | -0.02 | -0.47% | 4.23 | 4.31 | 117656 | 5008.23 | 1.49% |
| 2025-10-24 | 4.33 | 4.28 | -0.05 | -1.15% | 4.27 | 4.36 | 108102 | 4656.04 | 1.37% |
| 2025-10-23 | 4.33 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 111995 | 4834.67 | 1.41% |
| 2025-10-22 | 4.29 | 4.34 | 0.04 | 0.93% | 4.29 | 4.37 | 121164 | 5253.82 | 1.53% |
| 2025-10-21 | 4.21 | 4.30 | 0.08 | 1.90% | 4.19 | 4.30 | 166989 | 7106.03 | 2.11% |
| 2025-10-20 | 4.23 | 4.22 | 0.01 | 0.24% | 4.16 | 4.24 | 115886 | 4863.50 | 1.46% |
| 2025-10-17 | 4.24 | 4.21 | -0.03 | -0.71% | 4.19 | 4.27 | 163642 | 6920.32 | 2.07% |
| 2025-10-16 | 4.23 | 4.24 | 0.03 | 0.71% | 4.19 | 4.28 | 168419 | 7149.56 | 2.13% |
| 2025-10-15 | 4.17 | 4.21 | 0.06 | 1.45% | 4.14 | 4.23 | 126845 | 5330.29 | 1.60% |
| 2025-10-14 | 4.14 | 4.15 | 0.02 | 0.48% | 4.14 | 4.20 | 110244 | 4597.79 | 1.39% |
| 2025-10-13 | 4.07 | 4.13 | -0.03 | -0.72% | 4.03 | 4.14 | 112507 | 4610.98 | 1.42% |
| 2025-10-10 | 4.08 | 4.16 | 0.08 | 1.96% | 4.05 | 4.16 | 132125 | 5464.48 | 1.67% |
| 2025-10-09 | 4.09 | 4.08 | 0.00 | 0.00% | 4.02 | 4.11 | 91353 | 3716.88 | 1.15% |
| 2025-09-30 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.09 | 76924 | 3139.45 | 0.97% |
| 2025-09-29 | 4.09 | 4.09 | 0.03 | 0.74% | 3.99 | 4.10 | 79734 | 3230.65 | 1.01% |
| 2025-09-26 | 4.06 | 4.06 | -0.02 | -0.49% | 4.02 | 4.11 | 88857 | 3615.34 | 1.12% |
| 2025-09-25 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.16 | 96469 | 3953.15 | 1.22% |
| 2025-09-24 | 4.07 | 4.12 | 0.06 | 1.48% | 4.03 | 4.14 | 100815 | 4139.62 | 1.27% |
| 2025-09-23 | 4.14 | 4.06 | -0.09 | -2.17% | 3.98 | 4.18 | 148511 | 5997.40 | 1.88% |
| 2025-09-22 | 4.25 | 4.15 | -0.07 | -1.66% | 4.12 | 4.25 | 101341 | 4222.53 | 1.28% |
| 2025-09-19 | 4.27 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 168620 | 7147.00 | 2.13% |
| 2025-09-18 | 4.41 | 4.31 | -0.09 | -2.05% | 4.28 | 4.49 | 227347 | 9996.49 | 2.87% |
| 2025-09-17 | 4.39 | 4.40 | -0.01 | -0.23% | 4.36 | 4.44 | 122500 | 5373.72 | 1.55% |
| 2025-09-16 | 4.34 | 4.41 | 0.07 | 1.61% | 4.29 | 4.41 | 174872 | 7637.35 | 2.21% |
| 2025-09-15 | 4.33 | 4.34 | 0.02 | 0.46% | 4.28 | 4.35 | 131940 | 5688.60 | 1.67% |
| 2025-09-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 128849 | 5589.43 | 1.63% |
| 2025-09-11 | 4.34 | 4.35 | 0.00 | 0.00% | 4.23 | 4.36 | 151009 | 6484.37 | 1.91% |
| 2025-09-10 | 4.39 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 115241 | 5027.28 | 1.46% |
| 2025-09-09 | 4.42 | 4.38 | -0.03 | -0.68% | 4.35 | 4.46 | 138772 | 6105.92 | 1.75% |
| 2025-09-08 | 4.38 | 4.41 | 0.07 | 1.61% | 4.35 | 4.41 | 160958 | 7063.59 | 2.03% |
| 2025-09-05 | 4.31 | 4.34 | 0.03 | 0.70% | 4.21 | 4.34 | 190720 | 8161.67 | 2.41% |
| 2025-09-04 | 4.35 | 4.31 | 0.01 | 0.23% | 4.26 | 4.41 | 197223 | 8567.11 | 2.49% |
| 2025-09-03 | 4.38 | 4.30 | -0.10 | -2.27% | 4.29 | 4.45 | 170868 | 7466.55 | 2.16% |
| 2025-09-02 | 4.49 | 4.40 | -0.05 | -1.12% | 4.36 | 4.50 | 186963 | 8229.27 | 2.36% |
| 2025-09-01 | 4.37 | 4.45 | 0.08 | 1.83% | 4.31 | 4.48 | 233433 | 10301.44 | 2.95% |
| 2025-08-29 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.42 | 178671 | 7818.73 | 2.26% |
| 2025-08-28 | 4.47 | 4.42 | -0.03 | -0.67% | 4.20 | 4.52 | 351252 | 15398.94 | 4.44% |
| 2025-08-27 | 4.59 | 4.45 | -0.14 | -3.05% | 4.45 | 4.62 | 369780 | 16766.79 | 4.67% |
| 2025-08-26 | 4.66 | 4.59 | -0.08 | -1.71% | 4.58 | 4.68 | 432065 | 19962.97 | 5.46% |
| 2025-08-25 | 4.48 | 4.67 | 0.20 | 4.47% | 4.45 | 4.92 | 883626 | 41513.75 | 11.16% |
| 2025-08-22 | 4.48 | 4.47 | -0.01 | -0.22% | 4.35 | 4.50 | 383930 | 16945.71 | 4.85% |
| 2025-08-21 | 4.58 | 4.48 | -0.07 | -1.54% | 4.43 | 4.61 | 556991 | 25107.80 | 7.03% |
| 2025-08-20 | 4.66 | 4.55 | -0.04 | -0.87% | 4.47 | 4.75 | 1121773 | 51809.95 | 14.17% |
| 2025-08-19 | 4.20 | 4.59 | 0.42 | 10.07% | 4.18 | 4.59 | 425231 | 18930.36 | 5.37% |
| 2025-08-18 | 4.20 | 4.17 | -0.01 | -0.24% | 4.16 | 4.24 | 216593 | 9072.89 | 2.74% |
| 2025-08-15 | 4.14 | 4.18 | 0.04 | 0.97% | 4.14 | 4.20 | 150027 | 6253.97 | 1.89% |
| 2025-08-14 | 4.24 | 4.14 | -0.09 | -2.13% | 4.13 | 4.25 | 196663 | 8231.87 | 2.48% |
| 2025-08-13 | 4.24 | 4.23 | -0.03 | -0.70% | 4.19 | 4.28 | 210309 | 8874.05 | 2.66% |
| 2025-08-12 | 4.33 | 4.26 | -0.05 | -1.16% | 4.23 | 4.38 | 207202 | 8881.12 | 2.62% |
| 2025-08-11 | 4.25 | 4.31 | 0.08 | 1.89% | 4.20 | 4.32 | 184490 | 7880.24 | 2.33% |
| 2025-08-08 | 4.20 | 4.23 | 0.03 | 0.71% | 4.16 | 4.27 | 201018 | 8484.88 | 2.54% |
| 2025-08-07 | 4.20 | 4.20 | 0.00 | 0.00% | 4.14 | 4.25 | 250255 | 10520.91 | 3.16% |
| 2025-08-06 | 4.38 | 4.20 | -0.25 | -5.62% | 4.15 | 4.45 | 518242 | 22020.88 | 6.54% |
| 2025-08-05 | 4.54 | 4.45 | -0.08 | -1.77% | 4.42 | 4.56 | 320587 | 14351.59 | 4.05% |
| 2025-08-04 | 4.60 | 4.53 | -0.02 | -0.44% | 4.40 | 4.60 | 451239 | 20327.62 | 5.70% |
| 2025-08-01 | 4.38 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 568223 | 25814.63 | 7.18% |
| 2025-07-31 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.47 | 407672 | 17878.91 | 5.15% |
| 2025-07-30 | 4.26 | 4.33 | 0.05 | 1.17% | 4.25 | 4.37 | 252628 | 10912.34 | 3.19% |
| 2025-07-29 | 4.25 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 192721 | 8195.23 | 2.43% |
| 2025-07-28 | 4.19 | 4.24 | 0.05 | 1.19% | 4.19 | 4.27 | 166698 | 7061.38 | 2.10% |
| 2025-07-25 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 155883 | 6580.92 | 1.97% |
| 2025-07-24 | 4.19 | 4.24 | 0.07 | 1.68% | 4.18 | 4.25 | 152084 | 6427.47 | 1.92% |
| 2025-07-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.16 | 4.25 | 155432 | 6515.70 | 1.96% |
| 2025-07-22 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.28 | 192314 | 8110.59 | 2.43% |
| 2025-07-21 | 4.24 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 152434 | 6457.59 | 1.92% |
| 2025-07-18 | 4.25 | 4.23 | 0.00 | 0.00% | 4.15 | 4.26 | 167736 | 7029.20 | 2.12% |
| 2025-07-17 | 4.13 | 4.23 | 0.10 | 2.42% | 4.12 | 4.29 | 242902 | 10257.10 | 3.07% |
| 2025-07-16 | 4.05 | 4.13 | 0.09 | 2.23% | 4.02 | 4.14 | 174538 | 7139.16 | 2.20% |
| 2025-07-15 | 4.14 | 4.04 | -0.11 | -2.65% | 3.97 | 4.14 | 202707 | 8173.78 | 2.56% |
| 2025-07-14 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 141895 | 5846.26 | 1.79% |
| 2025-07-11 | 4.10 | 4.11 | 0.02 | 0.49% | 4.04 | 4.12 | 153168 | 6259.55 | 1.93% |
| 2025-07-10 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 147163 | 6004.35 | 1.86% |
| 2025-07-09 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 129225 | 5220.85 | 1.63% |
| 2025-07-08 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.13 | 186719 | 7598.14 | 2.36% |
| 2025-07-07 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.08 | 109201 | 4410.34 | 1.38% |
| 2025-07-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 124833 | 5037.71 | 1.58% |
| 2025-07-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.97 | 4.07 | 141197 | 5692.93 | 1.78% |
| 2025-07-02 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.08 | 200220 | 8041.76 | 2.53% |
| 2025-07-01 | 3.84 | 3.99 | 0.14 | 3.64% | 3.84 | 4.01 | 259845 | 10249.48 | 3.28% |
| 2025-06-30 | 3.86 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 88957 | 3413.50 | 1.12% |
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。
