| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.52 | 22.08 | 0.45 | 2.08% | 21.48 | 22.20 | 114461 | 25217.88 | 0.94% |
| 2025-12-17 | 21.04 | 21.63 | 0.51 | 2.41% | 20.81 | 21.75 | 142963 | 30705.36 | 1.18% |
| 2025-12-16 | 21.51 | 21.12 | -0.37 | -1.72% | 20.98 | 21.56 | 151157 | 31967.28 | 1.25% |
| 2025-12-15 | 22.20 | 21.49 | -0.83 | -3.72% | 21.35 | 22.26 | 162323 | 35340.32 | 1.34% |
| 2025-12-12 | 22.50 | 22.32 | -0.20 | -0.89% | 22.20 | 22.56 | 106583 | 23751.48 | 0.88% |
| 2025-12-11 | 22.73 | 22.52 | -0.20 | -0.88% | 22.41 | 22.90 | 82674 | 18677.85 | 0.68% |
| 2025-12-10 | 22.96 | 22.72 | -0.19 | -0.83% | 22.56 | 23.00 | 79020 | 17931.75 | 0.65% |
| 2025-12-09 | 23.06 | 22.91 | -0.19 | -0.82% | 22.84 | 23.25 | 60966 | 14019.08 | 0.50% |
| 2025-12-08 | 23.32 | 23.10 | -0.22 | -0.94% | 23.00 | 23.45 | 66414 | 15371.41 | 0.55% |
| 2025-12-05 | 23.25 | 23.32 | -0.02 | -0.09% | 22.95 | 23.37 | 64636 | 14987.40 | 0.53% |
| 2025-12-04 | 23.50 | 23.34 | -0.21 | -0.89% | 23.16 | 23.53 | 50334 | 11751.36 | 0.42% |
| 2025-12-03 | 23.42 | 23.55 | 0.08 | 0.34% | 23.05 | 23.75 | 109267 | 25691.81 | 0.90% |
| 2025-12-02 | 22.60 | 23.47 | 0.85 | 3.76% | 22.60 | 23.64 | 169800 | 39580.41 | 1.40% |
| 2025-12-01 | 22.54 | 22.62 | 0.00 | 0.00% | 22.17 | 22.62 | 111136 | 24862.22 | 0.92% |
| 2025-11-28 | 22.97 | 22.62 | -0.33 | -1.44% | 22.45 | 23.02 | 76494 | 17294.95 | 0.63% |
| 2025-11-27 | 23.32 | 22.95 | -0.35 | -1.50% | 22.93 | 23.35 | 76112 | 17523.54 | 0.63% |
| 2025-11-26 | 23.25 | 23.30 | -0.03 | -0.13% | 23.13 | 23.51 | 59741 | 13943.14 | 0.49% |
| 2025-11-25 | 23.01 | 23.33 | 0.40 | 1.74% | 22.78 | 23.60 | 117494 | 27293.18 | 0.97% |
| 2025-11-24 | 23.36 | 22.93 | -0.40 | -1.71% | 22.70 | 23.66 | 176517 | 40789.54 | 1.46% |
| 2025-11-21 | 23.69 | 23.33 | -0.40 | -1.69% | 23.20 | 23.91 | 69561 | 16345.84 | 0.57% |
| 2025-11-20 | 23.88 | 23.73 | -0.28 | -1.17% | 23.72 | 24.06 | 35500 | 8451.61 | 0.29% |
| 2025-11-19 | 23.86 | 24.01 | 0.11 | 0.46% | 23.76 | 24.25 | 58556 | 14056.41 | 0.48% |
| 2025-11-18 | 24.23 | 23.90 | -0.42 | -1.73% | 23.81 | 24.68 | 82531 | 19924.63 | 0.68% |
| 2025-11-17 | 24.69 | 24.32 | -0.56 | -2.25% | 23.89 | 24.75 | 86199 | 20928.30 | 0.71% |
| 2025-11-14 | 24.62 | 24.88 | 0.15 | 0.61% | 24.62 | 25.50 | 98000 | 24618.50 | 0.81% |
| 2025-11-13 | 25.17 | 24.73 | -0.11 | -0.44% | 24.36 | 25.17 | 74854 | 18417.53 | 0.62% |
| 2025-11-12 | 24.53 | 24.84 | 0.53 | 2.18% | 24.38 | 25.52 | 153790 | 38632.96 | 1.27% |
| 2025-11-11 | 24.55 | 24.31 | -0.23 | -0.94% | 24.09 | 24.66 | 60275 | 14663.74 | 0.50% |
| 2025-11-10 | 23.64 | 24.54 | 0.86 | 3.63% | 23.56 | 25.06 | 135057 | 32928.33 | 1.11% |
| 2025-11-07 | 23.27 | 23.68 | 0.44 | 1.89% | 23.04 | 23.82 | 88083 | 20714.48 | 0.73% |
| 2025-11-06 | 23.39 | 23.24 | -0.14 | -0.60% | 23.15 | 23.46 | 66201 | 15363.92 | 0.55% |
| 2025-11-05 | 23.53 | 23.38 | -0.38 | -1.60% | 23.16 | 23.74 | 69670 | 16310.64 | 0.57% |
| 2025-11-04 | 24.56 | 23.76 | -0.79 | -3.22% | 23.67 | 24.56 | 98400 | 23583.22 | 0.81% |
| 2025-11-03 | 24.43 | 24.55 | 0.13 | 0.53% | 24.35 | 24.95 | 70552 | 17382.21 | 0.58% |
| 2025-10-31 | 24.53 | 24.42 | -0.23 | -0.93% | 24.26 | 24.72 | 53540 | 13058.99 | 0.44% |
| 2025-10-30 | 25.34 | 24.65 | -0.84 | -3.30% | 24.65 | 25.40 | 88560 | 22057.99 | 0.73% |
| 2025-10-29 | 25.34 | 25.49 | 0.00 | 0.00% | 24.90 | 25.58 | 62828 | 15905.01 | 0.52% |
| 2025-10-28 | 25.19 | 25.49 | 0.15 | 0.59% | 24.85 | 25.51 | 65678 | 16625.30 | 0.54% |
| 2025-10-27 | 25.02 | 25.34 | 0.13 | 0.52% | 24.91 | 25.62 | 64539 | 16372.94 | 0.53% |
| 2025-10-24 | 25.49 | 25.21 | -0.23 | -0.90% | 25.11 | 25.65 | 48310 | 12246.65 | 0.40% |
| 2025-10-23 | 25.08 | 25.44 | 0.33 | 1.31% | 25.00 | 25.76 | 74126 | 18847.48 | 0.61% |
| 2025-10-22 | 25.07 | 25.11 | 0.00 | 0.00% | 25.01 | 25.57 | 50991 | 12891.78 | 0.42% |
| 2025-10-21 | 25.30 | 25.11 | -0.21 | -0.83% | 24.73 | 25.43 | 83487 | 20934.33 | 0.69% |
| 2025-10-20 | 24.70 | 25.32 | 0.62 | 2.51% | 24.70 | 25.50 | 129959 | 32727.74 | 1.07% |
| 2025-10-17 | 24.31 | 24.70 | 0.29 | 1.19% | 24.26 | 24.82 | 81298 | 20058.15 | 0.67% |
| 2025-10-16 | 24.08 | 24.41 | 0.27 | 1.12% | 24.03 | 24.62 | 75355 | 18384.68 | 0.62% |
| 2025-10-15 | 24.07 | 24.14 | 0.03 | 0.12% | 24.04 | 24.42 | 50487 | 12218.63 | 0.42% |
| 2025-10-14 | 24.50 | 24.11 | -0.41 | -1.67% | 24.01 | 24.57 | 64788 | 15696.72 | 0.53% |
| 2025-10-13 | 24.00 | 24.52 | 0.01 | 0.04% | 23.99 | 25.00 | 65168 | 16015.68 | 0.54% |
| 2025-10-10 | 24.47 | 24.51 | -0.08 | -0.33% | 24.38 | 24.83 | 57070 | 14003.79 | 0.47% |
| 2025-10-09 | 24.35 | 24.59 | -0.06 | -0.24% | 23.93 | 24.91 | 105895 | 25829.99 | 0.87% |
| 2025-09-30 | 24.41 | 24.65 | 0.04 | 0.16% | 24.17 | 24.80 | 57139 | 14021.00 | 0.47% |
| 2025-09-29 | 24.82 | 24.61 | -0.21 | -0.85% | 24.31 | 24.86 | 74744 | 18337.46 | 0.62% |
| 2025-09-26 | 24.57 | 24.82 | 0.17 | 0.69% | 24.37 | 25.06 | 48605 | 12078.63 | 0.40% |
| 2025-09-25 | 25.32 | 24.65 | -0.64 | -2.53% | 24.63 | 25.32 | 82749 | 20550.26 | 0.68% |
| 2025-09-24 | 24.52 | 25.29 | 0.75 | 3.06% | 24.41 | 25.56 | 74641 | 18862.54 | 0.62% |
| 2025-09-23 | 24.75 | 24.54 | -0.21 | -0.85% | 24.09 | 24.75 | 89130 | 21741.31 | 0.74% |
| 2025-09-22 | 25.22 | 24.75 | -0.47 | -1.86% | 24.55 | 25.50 | 62619 | 15529.90 | 0.52% |
| 2025-09-19 | 25.40 | 25.22 | -0.24 | -0.94% | 25.07 | 25.49 | 53675 | 13547.58 | 0.44% |
| 2025-09-18 | 26.23 | 25.46 | -0.76 | -2.90% | 25.38 | 26.56 | 84783 | 21784.04 | 0.70% |
| 2025-09-17 | 25.53 | 26.22 | 0.68 | 2.66% | 25.45 | 26.52 | 106749 | 27874.14 | 0.88% |
| 2025-09-16 | 25.85 | 25.84 | -0.02 | -0.08% | 25.55 | 26.01 | 57205 | 14780.13 | 0.47% |
| 2025-09-15 | 25.70 | 25.86 | 0.10 | 0.39% | 25.58 | 26.06 | 66201 | 17111.36 | 0.55% |
| 2025-09-12 | 26.06 | 25.76 | -0.42 | -1.60% | 25.65 | 26.35 | 71918 | 18565.96 | 0.59% |
| 2025-09-11 | 25.50 | 26.18 | 0.53 | 2.07% | 25.08 | 26.29 | 110422 | 28362.78 | 0.91% |
| 2025-09-10 | 25.90 | 25.65 | -0.24 | -0.93% | 25.48 | 26.31 | 92537 | 23814.91 | 0.76% |
| 2025-09-09 | 26.00 | 25.89 | -0.29 | -1.11% | 25.66 | 26.56 | 110909 | 28790.37 | 0.91% |
| 2025-09-08 | 24.79 | 26.18 | 1.31 | 5.27% | 24.79 | 26.19 | 186052 | 47758.88 | 1.53% |
| 2025-09-05 | 24.95 | 24.87 | -0.13 | -0.52% | 24.48 | 25.08 | 110635 | 27507.46 | 0.91% |
| 2025-09-04 | 24.92 | 25.00 | 0.07 | 0.28% | 24.65 | 25.15 | 110442 | 27478.62 | 0.91% |
| 2025-09-03 | 24.50 | 24.93 | 0.51 | 2.09% | 24.30 | 25.30 | 203919 | 50658.26 | 1.68% |
| 2025-09-02 | 23.58 | 24.42 | 0.91 | 3.87% | 23.42 | 24.70 | 271998 | 65584.23 | 2.24% |
| 2025-09-01 | 23.87 | 23.51 | -0.23 | -0.97% | 23.42 | 23.93 | 134326 | 31662.96 | 1.11% |
| 2025-08-29 | 23.99 | 23.74 | -0.24 | -1.00% | 23.61 | 24.33 | 129017 | 30903.60 | 1.06% |
| 2025-08-28 | 23.59 | 23.98 | 0.36 | 1.52% | 23.48 | 23.98 | 104705 | 24882.83 | 0.86% |
| 2025-08-27 | 24.08 | 23.62 | -0.43 | -1.79% | 23.61 | 24.19 | 109745 | 26254.83 | 0.91% |
| 2025-08-26 | 24.12 | 24.05 | -0.08 | -0.33% | 23.85 | 24.20 | 95578 | 22970.79 | 0.79% |
| 2025-08-25 | 24.50 | 24.13 | -0.41 | -1.67% | 23.80 | 24.53 | 150459 | 36234.05 | 1.24% |
| 2025-08-22 | 24.49 | 24.54 | 0.05 | 0.20% | 24.37 | 24.59 | 68999 | 16895.95 | 0.57% |
| 2025-08-21 | 24.30 | 24.49 | 0.22 | 0.91% | 24.24 | 24.69 | 88100 | 21531.88 | 0.73% |
益丰药房(603939)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。
