| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 18.11 | 18.26 | 0.08 | 0.44% | 17.95 | 18.39 | 22004 | 3992.81 | 1.95% |
| 2025-12-12 | 18.41 | 18.18 | -0.28 | -1.52% | 18.16 | 18.78 | 16275 | 3001.87 | 1.45% |
| 2025-12-11 | 19.16 | 18.46 | -0.66 | -3.45% | 18.42 | 19.25 | 21197 | 3962.60 | 1.88% |
| 2025-12-10 | 19.31 | 19.12 | -0.28 | -1.44% | 19.01 | 19.40 | 17660 | 3385.64 | 1.57% |
| 2025-12-09 | 19.55 | 19.40 | -0.15 | -0.77% | 19.33 | 19.75 | 16700 | 3264.62 | 1.48% |
| 2025-12-08 | 19.65 | 19.55 | 0.04 | 0.21% | 19.40 | 19.85 | 17603 | 3450.02 | 1.56% |
| 2025-12-05 | 19.36 | 19.51 | 0.11 | 0.57% | 19.12 | 19.65 | 13964 | 2704.09 | 1.24% |
| 2025-12-04 | 19.88 | 19.40 | -0.39 | -1.97% | 19.33 | 19.88 | 12944 | 2529.01 | 1.15% |
| 2025-12-03 | 20.02 | 19.79 | -0.27 | -1.35% | 19.58 | 20.07 | 12993 | 2573.01 | 1.15% |
| 2025-12-02 | 20.33 | 20.06 | -0.21 | -1.04% | 19.85 | 20.33 | 14176 | 2839.21 | 1.26% |
| 2025-12-01 | 20.49 | 20.27 | -0.12 | -0.59% | 20.16 | 20.65 | 15126 | 3086.19 | 1.34% |
| 2025-11-28 | 20.02 | 20.39 | 0.39 | 1.95% | 19.72 | 20.48 | 20598 | 4150.96 | 1.83% |
| 2025-11-27 | 19.89 | 20.00 | 0.11 | 0.55% | 19.76 | 20.21 | 15109 | 3023.26 | 1.34% |
| 2025-11-26 | 20.32 | 19.89 | -0.27 | -1.34% | 19.82 | 20.62 | 14035 | 2838.34 | 1.25% |
| 2025-11-25 | 19.85 | 20.16 | 0.42 | 2.13% | 19.67 | 20.49 | 18955 | 3816.63 | 1.68% |
| 2025-11-24 | 19.45 | 19.74 | 0.48 | 2.49% | 19.33 | 19.85 | 23256 | 4571.04 | 2.07% |
| 2025-11-21 | 20.42 | 19.26 | -1.36 | -6.60% | 19.09 | 20.60 | 23868 | 4688.31 | 2.12% |
| 2025-11-20 | 20.83 | 20.62 | -0.21 | -1.01% | 20.38 | 20.96 | 12851 | 2645.36 | 1.14% |
| 2025-11-19 | 21.20 | 20.83 | -0.37 | -1.75% | 20.61 | 21.24 | 17204 | 3588.50 | 1.53% |
| 2025-11-18 | 21.39 | 21.20 | -0.25 | -1.17% | 21.00 | 21.50 | 13673 | 2892.64 | 1.21% |
| 2025-11-17 | 21.36 | 21.45 | 0.11 | 0.52% | 21.12 | 21.55 | 14092 | 3008.01 | 1.25% |
| 2025-11-14 | 21.13 | 21.34 | 0.18 | 0.85% | 21.10 | 21.59 | 18071 | 3861.38 | 1.61% |
| 2025-11-13 | 21.13 | 21.16 | 0.10 | 0.47% | 20.80 | 21.23 | 19924 | 4199.21 | 1.77% |
| 2025-11-12 | 21.17 | 21.06 | -0.02 | -0.09% | 20.92 | 21.20 | 11555 | 2430.53 | 1.03% |
| 2025-11-11 | 20.91 | 21.08 | 0.17 | 0.81% | 20.79 | 21.14 | 15225 | 3195.81 | 1.35% |
| 2025-11-10 | 21.26 | 20.91 | -0.24 | -1.13% | 20.77 | 21.27 | 20387 | 4281.09 | 1.81% |
| 2025-11-07 | 21.12 | 21.15 | -0.04 | -0.19% | 21.01 | 21.25 | 10625 | 2244.52 | 0.94% |
| 2025-11-06 | 21.18 | 21.19 | 0.09 | 0.43% | 20.72 | 21.25 | 16877 | 3547.65 | 1.50% |
| 2025-11-05 | 20.65 | 21.10 | 0.30 | 1.44% | 20.58 | 21.17 | 19482 | 4077.39 | 1.73% |
| 2025-11-04 | 20.90 | 20.80 | 0.05 | 0.24% | 20.56 | 21.00 | 16577 | 3445.58 | 1.47% |
| 2025-11-03 | 20.66 | 20.75 | 0.30 | 1.47% | 20.23 | 20.98 | 23341 | 4822.39 | 2.07% |
| 2025-10-31 | 20.15 | 20.45 | 0.23 | 1.14% | 19.98 | 20.58 | 19267 | 3906.22 | 1.71% |
| 2025-10-30 | 20.15 | 20.22 | 0.06 | 0.30% | 20.08 | 20.66 | 18662 | 3794.81 | 1.66% |
| 2025-10-29 | 20.07 | 20.16 | 0.08 | 0.40% | 19.78 | 20.66 | 27629 | 5577.96 | 2.45% |
| 2025-10-28 | 20.08 | 20.08 | 0.02 | 0.10% | 19.99 | 20.26 | 10044 | 2017.99 | 0.89% |
| 2025-10-27 | 20.20 | 20.06 | 0.08 | 0.40% | 19.88 | 20.38 | 15102 | 3038.08 | 1.34% |
| 2025-10-24 | 19.90 | 19.98 | 0.03 | 0.15% | 19.81 | 20.34 | 18490 | 3716.71 | 1.64% |
| 2025-10-23 | 19.88 | 19.95 | -0.24 | -1.19% | 19.62 | 20.18 | 22443 | 4447.27 | 1.99% |
| 2025-10-22 | 19.79 | 20.19 | 0.39 | 1.97% | 19.68 | 20.20 | 20356 | 4082.48 | 1.81% |
| 2025-10-21 | 19.29 | 19.80 | 0.57 | 2.96% | 19.20 | 19.93 | 22798 | 4455.16 | 2.02% |
| 2025-10-20 | 19.16 | 19.23 | 0.19 | 1.00% | 19.00 | 19.29 | 12672 | 2431.86 | 1.13% |
| 2025-10-17 | 19.22 | 19.04 | -0.15 | -0.78% | 18.90 | 19.27 | 11969 | 2287.38 | 1.06% |
| 2025-10-16 | 19.20 | 19.19 | -0.03 | -0.16% | 19.12 | 19.31 | 11906 | 2286.56 | 1.06% |
| 2025-10-15 | 19.18 | 19.22 | 0.03 | 0.16% | 19.10 | 19.37 | 15264 | 2933.49 | 1.36% |
| 2025-10-14 | 19.18 | 19.19 | 0.20 | 1.05% | 19.06 | 19.33 | 14423 | 2767.59 | 1.28% |
| 2025-10-13 | 18.90 | 18.99 | -0.25 | -1.30% | 18.40 | 19.10 | 20275 | 3830.43 | 1.80% |
| 2025-10-10 | 19.21 | 19.24 | 0.03 | 0.16% | 19.07 | 19.47 | 17460 | 3357.89 | 1.55% |
| 2025-10-09 | 19.40 | 19.21 | -0.20 | -1.03% | 19.09 | 19.41 | 12070 | 2324.41 | 1.07% |
| 2025-09-30 | 19.38 | 19.41 | 0.09 | 0.47% | 19.25 | 19.47 | 8740 | 1693.45 | 0.78% |
| 2025-09-29 | 19.18 | 19.32 | 0.16 | 0.84% | 18.78 | 19.35 | 13754 | 2634.07 | 1.22% |
| 2025-09-26 | 18.98 | 19.16 | 0.15 | 0.79% | 18.84 | 19.38 | 11294 | 2162.93 | 1.00% |
| 2025-09-25 | 19.32 | 19.01 | -0.35 | -1.81% | 18.98 | 19.55 | 10576 | 2028.67 | 0.94% |
| 2025-09-24 | 18.74 | 19.36 | 0.62 | 3.31% | 18.50 | 19.53 | 17880 | 3432.07 | 1.59% |
| 2025-09-23 | 19.01 | 18.74 | -0.36 | -1.88% | 18.01 | 19.12 | 20579 | 3797.82 | 1.83% |
| 2025-09-22 | 19.23 | 19.10 | -0.18 | -0.93% | 18.94 | 19.48 | 11753 | 2246.47 | 1.04% |
| 2025-09-19 | 19.61 | 19.28 | -0.32 | -1.63% | 19.09 | 19.61 | 14392 | 2777.13 | 1.28% |
| 2025-09-18 | 19.97 | 19.60 | -0.35 | -1.75% | 19.39 | 19.99 | 18190 | 3595.52 | 1.62% |
| 2025-09-17 | 20.18 | 19.95 | -0.21 | -1.04% | 19.86 | 20.26 | 15636 | 3130.58 | 1.39% |
| 2025-09-16 | 19.99 | 20.16 | 0.31 | 1.56% | 19.73 | 20.19 | 15991 | 3203.42 | 1.42% |
| 2025-09-15 | 19.84 | 19.85 | -0.04 | -0.20% | 19.64 | 19.94 | 11092 | 2196.17 | 0.99% |
| 2025-09-12 | 20.06 | 19.89 | -0.21 | -1.04% | 19.70 | 20.18 | 14766 | 2933.55 | 1.31% |
| 2025-09-11 | 19.85 | 20.10 | 0.25 | 1.26% | 19.47 | 20.10 | 16398 | 3245.41 | 1.46% |
| 2025-09-10 | 19.94 | 19.85 | -0.08 | -0.40% | 19.76 | 20.09 | 13141 | 2613.75 | 1.17% |
| 2025-09-09 | 20.30 | 19.93 | -0.42 | -2.06% | 19.86 | 20.34 | 15142 | 3037.87 | 1.34% |
| 2025-09-08 | 19.95 | 20.35 | 0.53 | 2.67% | 19.81 | 20.38 | 18676 | 3755.77 | 1.66% |
| 2025-09-05 | 19.60 | 19.82 | 0.17 | 0.87% | 19.37 | 20.00 | 17556 | 3463.79 | 1.56% |
| 2025-09-04 | 19.33 | 19.65 | 0.35 | 1.81% | 19.28 | 19.89 | 22162 | 4354.43 | 1.97% |
| 2025-09-03 | 19.76 | 19.30 | -0.42 | -2.13% | 19.20 | 19.97 | 15741 | 3075.44 | 1.40% |
| 2025-09-02 | 20.18 | 19.72 | -0.27 | -1.35% | 19.20 | 20.28 | 25177 | 4932.44 | 2.24% |
| 2025-09-01 | 19.80 | 19.99 | 0.15 | 0.76% | 19.74 | 20.48 | 19151 | 3846.00 | 1.70% |
| 2025-08-29 | 19.82 | 19.84 | 0.04 | 0.20% | 19.75 | 20.14 | 21571 | 4294.27 | 1.92% |
| 2025-08-28 | 19.90 | 19.80 | -0.10 | -0.50% | 19.02 | 20.39 | 28154 | 5546.17 | 2.50% |
| 2025-08-27 | 21.31 | 19.90 | -1.09 | -5.19% | 19.80 | 21.35 | 31144 | 6393.57 | 2.77% |
| 2025-08-26 | 20.91 | 20.99 | 0.04 | 0.19% | 20.84 | 21.57 | 25166 | 5334.37 | 2.24% |
| 2025-08-25 | 20.97 | 20.95 | 0.07 | 0.34% | 20.71 | 21.18 | 17498 | 3664.30 | 1.55% |
| 2025-08-22 | 21.00 | 20.88 | -0.23 | -1.09% | 20.71 | 21.14 | 18100 | 3778.47 | 1.61% |
| 2025-08-21 | 21.08 | 21.11 | 0.20 | 0.96% | 20.86 | 21.27 | 17350 | 3646.72 | 1.54% |
| 2025-08-20 | 21.12 | 20.91 | -0.03 | -0.14% | 20.60 | 21.29 | 18101 | 3782.92 | 1.61% |
| 2025-08-19 | 20.69 | 20.94 | 0.35 | 1.70% | 20.69 | 21.10 | 23566 | 4933.34 | 2.09% |
| 2025-08-18 | 20.98 | 20.59 | -0.21 | -1.01% | 20.57 | 21.03 | 22073 | 4584.31 | 1.96% |
东亚药业(605177)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。
