| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 24.06 | 24.27 | 0.21 | 0.87% | 23.79 | 24.30 | 58706 | 14124.58 | 0.48% |
| 2025-08-19 | 23.88 | 24.06 | 0.19 | 0.80% | 23.80 | 24.36 | 94199 | 22678.79 | 0.78% |
| 2025-08-18 | 23.41 | 23.87 | 0.50 | 2.14% | 23.35 | 23.95 | 100931 | 23949.63 | 0.83% |
| 2025-08-15 | 23.67 | 23.37 | -0.34 | -1.43% | 23.22 | 23.70 | 112483 | 26383.79 | 0.93% |
| 2025-08-14 | 23.81 | 23.71 | -0.10 | -0.42% | 23.69 | 24.06 | 70071 | 16713.01 | 0.58% |
| 2025-08-13 | 24.00 | 23.81 | -0.06 | -0.25% | 23.68 | 24.13 | 62101 | 14781.32 | 0.51% |
| 2025-08-12 | 24.05 | 23.87 | -0.18 | -0.75% | 23.80 | 24.11 | 53865 | 12880.79 | 0.44% |
| 2025-08-11 | 23.85 | 24.05 | 0.12 | 0.50% | 23.64 | 24.09 | 67975 | 16208.98 | 0.56% |
| 2025-08-08 | 23.95 | 23.93 | -0.03 | -0.13% | 23.88 | 24.83 | 77545 | 18740.86 | 0.64% |
| 2025-08-07 | 24.40 | 23.96 | -0.54 | -2.20% | 23.83 | 24.66 | 89918 | 21704.20 | 0.74% |
| 2025-08-06 | 24.50 | 24.50 | 0.05 | 0.20% | 24.26 | 24.57 | 59939 | 14648.81 | 0.49% |
| 2025-08-05 | 24.60 | 24.45 | -0.15 | -0.61% | 24.31 | 24.70 | 37447 | 9144.25 | 0.31% |
| 2025-08-04 | 24.12 | 24.60 | 0.39 | 1.61% | 23.91 | 24.79 | 67479 | 16468.01 | 0.56% |
| 2025-08-01 | 23.75 | 24.21 | 0.50 | 2.11% | 23.74 | 24.35 | 81296 | 19618.63 | 0.67% |
| 2025-07-31 | 24.12 | 23.71 | -0.51 | -2.11% | 23.70 | 24.15 | 86761 | 20671.52 | 0.72% |
| 2025-07-30 | 23.85 | 24.22 | 0.37 | 1.55% | 23.76 | 24.36 | 86135 | 20840.11 | 0.71% |
| 2025-07-29 | 23.92 | 23.85 | -0.07 | -0.29% | 23.60 | 24.05 | 136147 | 32389.08 | 1.12% |
| 2025-07-28 | 24.50 | 23.92 | -0.52 | -2.13% | 23.88 | 24.58 | 108574 | 26150.02 | 0.90% |
| 2025-07-25 | 24.40 | 24.44 | 0.08 | 0.33% | 24.27 | 24.88 | 93634 | 22969.04 | 0.77% |
| 2025-07-24 | 23.95 | 24.36 | 0.40 | 1.67% | 23.86 | 24.50 | 107587 | 25970.96 | 0.89% |
| 2025-07-23 | 24.00 | 23.96 | 0.03 | 0.13% | 23.78 | 24.18 | 112664 | 27012.73 | 0.93% |
| 2025-07-22 | 23.84 | 23.93 | 0.09 | 0.38% | 23.75 | 24.19 | 132662 | 31806.82 | 1.09% |
| 2025-07-21 | 23.56 | 23.84 | 0.16 | 0.68% | 23.56 | 24.08 | 82622 | 19694.08 | 0.68% |
| 2025-07-18 | 23.61 | 23.68 | 0.08 | 0.34% | 23.51 | 23.85 | 74350 | 17616.22 | 0.61% |
| 2025-07-17 | 23.90 | 23.60 | -0.30 | -1.26% | 23.43 | 24.15 | 88328 | 21030.37 | 0.73% |
| 2025-07-16 | 23.31 | 23.90 | 0.59 | 2.53% | 23.31 | 23.95 | 63060 | 14987.03 | 0.52% |
| 2025-07-15 | 24.29 | 23.31 | -0.98 | -4.03% | 23.28 | 24.34 | 135340 | 31915.75 | 1.12% |
| 2025-07-14 | 24.43 | 24.29 | -0.17 | -0.70% | 24.28 | 24.50 | 38458 | 9371.16 | 0.32% |
| 2025-07-11 | 24.78 | 24.46 | -0.35 | -1.41% | 24.44 | 24.87 | 42793 | 10514.68 | 0.35% |
| 2025-07-10 | 24.45 | 24.81 | 0.37 | 1.51% | 24.35 | 25.00 | 58801 | 14537.00 | 0.49% |
| 2025-07-09 | 24.68 | 24.44 | -0.26 | -1.05% | 24.30 | 24.75 | 50175 | 12302.63 | 0.41% |
| 2025-07-08 | 24.83 | 24.70 | -0.16 | -0.64% | 24.53 | 24.99 | 54166 | 13411.60 | 0.45% |
| 2025-07-07 | 24.90 | 24.86 | -0.13 | -0.52% | 24.45 | 25.08 | 64992 | 16135.17 | 0.54% |
| 2025-07-04 | 24.75 | 24.99 | 0.28 | 1.13% | 24.65 | 25.10 | 61867 | 15421.43 | 0.51% |
| 2025-07-03 | 24.48 | 24.71 | 0.14 | 0.57% | 24.41 | 24.93 | 50489 | 12497.52 | 0.42% |
| 2025-07-02 | 24.58 | 24.57 | -0.02 | -0.08% | 24.26 | 24.77 | 47005 | 11546.65 | 0.39% |
| 2025-07-01 | 24.47 | 24.59 | 0.12 | 0.49% | 24.21 | 24.67 | 45788 | 11214.17 | 0.38% |
| 2025-06-30 | 23.68 | 24.47 | 0.81 | 3.42% | 23.58 | 24.74 | 113169 | 27528.87 | 0.93% |
| 2025-06-27 | 23.50 | 23.66 | 0.05 | 0.21% | 23.48 | 23.77 | 61335 | 14485.55 | 0.51% |
| 2025-06-26 | 23.69 | 23.61 | -0.07 | -0.30% | 23.50 | 23.77 | 62268 | 14705.70 | 0.51% |
| 2025-06-25 | 23.77 | 23.68 | 0.01 | 0.04% | 23.19 | 23.84 | 93842 | 22057.18 | 0.77% |
| 2025-06-24 | 23.10 | 23.67 | 0.60 | 2.60% | 23.07 | 23.82 | 89631 | 21121.43 | 0.74% |
| 2025-06-23 | 23.40 | 23.07 | -0.46 | -1.95% | 22.95 | 23.57 | 85470 | 19722.83 | 0.71% |
| 2025-06-20 | 23.58 | 23.53 | -0.05 | -0.21% | 23.42 | 23.81 | 85113 | 20091.33 | 0.70% |
| 2025-06-19 | 23.82 | 23.58 | -0.24 | -1.01% | 23.51 | 24.09 | 54876 | 13067.23 | 0.45% |
| 2025-06-18 | 24.08 | 23.82 | -0.27 | -1.12% | 23.65 | 24.15 | 71091 | 16964.69 | 0.59% |
| 2025-06-17 | 24.74 | 24.49 | -0.25 | -1.01% | 24.40 | 24.97 | 79325 | 19492.99 | 0.65% |
| 2025-06-16 | 24.83 | 24.74 | -0.28 | -1.12% | 24.66 | 25.65 | 83355 | 20908.81 | 0.69% |
| 2025-06-13 | 25.01 | 25.02 | -0.40 | -1.57% | 24.50 | 25.11 | 109663 | 27198.23 | 0.90% |
| 2025-06-12 | 25.38 | 25.42 | 0.00 | 0.00% | 25.13 | 25.57 | 97186 | 24613.94 | 0.80% |
| 2025-06-11 | 25.71 | 25.42 | -0.23 | -0.90% | 25.38 | 25.91 | 53387 | 13625.21 | 0.44% |
| 2025-06-10 | 25.80 | 25.65 | -0.10 | -0.39% | 25.65 | 26.41 | 79209 | 20584.10 | 0.65% |
| 2025-06-09 | 26.40 | 25.75 | -0.55 | -2.09% | 25.59 | 26.44 | 86875 | 22469.48 | 0.72% |
| 2025-06-06 | 26.39 | 26.30 | -0.53 | -1.98% | 26.29 | 26.83 | 55788 | 14777.81 | 0.46% |
| 2025-06-05 | 26.97 | 26.83 | -0.10 | -0.37% | 26.72 | 27.17 | 48316 | 13000.47 | 0.40% |
| 2025-06-04 | 26.46 | 26.93 | 0.50 | 1.89% | 26.25 | 27.25 | 66911 | 17933.45 | 0.55% |
| 2025-06-03 | 25.96 | 26.43 | 0.37 | 1.42% | 25.81 | 26.78 | 68850 | 18152.75 | 0.57% |
| 2025-05-30 | 26.14 | 26.06 | -0.11 | -0.42% | 26.04 | 26.56 | 61219 | 16062.67 | 0.51% |
| 2025-05-29 | 26.73 | 26.17 | -0.75 | -2.79% | 26.00 | 26.92 | 80516 | 21086.00 | 0.66% |
| 2025-05-28 | 26.91 | 26.92 | 0.02 | 0.07% | 26.58 | 26.97 | 31071 | 8329.06 | 0.26% |
| 2025-05-27 | 27.27 | 26.90 | -0.40 | -1.47% | 26.80 | 27.50 | 32428 | 8783.10 | 0.27% |
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。
