| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.35 | 21.64 | 0.20 | 0.93% | 21.20 | 21.83 | 16732 | 3609.91 | 1.49% |
| 2026-02-03 | 21.56 | 21.44 | 0.33 | 1.56% | 21.08 | 21.67 | 22200 | 4757.83 | 1.97% |
| 2026-02-02 | 21.43 | 21.11 | -0.32 | -1.49% | 21.11 | 21.90 | 23723 | 5103.91 | 2.11% |
| 2026-01-30 | 21.39 | 21.43 | 0.03 | 0.14% | 21.21 | 21.78 | 23719 | 5084.79 | 2.11% |
| 2026-01-29 | 22.25 | 21.40 | -0.77 | -3.47% | 21.30 | 22.25 | 26343 | 5725.12 | 2.34% |
| 2026-01-28 | 22.40 | 22.17 | -0.32 | -1.42% | 22.07 | 22.86 | 31185 | 6976.99 | 2.77% |
| 2026-01-27 | 22.90 | 22.49 | -0.12 | -0.53% | 21.80 | 23.00 | 27725 | 6169.98 | 2.46% |
| 2026-01-26 | 23.30 | 22.61 | -0.22 | -0.96% | 22.28 | 23.52 | 36324 | 8222.94 | 3.23% |
| 2026-01-23 | 22.93 | 22.83 | -0.12 | -0.52% | 22.42 | 23.25 | 35557 | 8072.35 | 3.16% |
| 2026-01-22 | 21.49 | 22.95 | 1.48 | 6.89% | 21.46 | 23.50 | 63886 | 14511.62 | 5.67% |
| 2026-01-21 | 20.49 | 21.47 | 1.07 | 5.25% | 20.23 | 21.53 | 36699 | 7711.14 | 3.26% |
| 2026-01-20 | 20.64 | 20.40 | -0.23 | -1.11% | 20.28 | 20.65 | 17801 | 3634.31 | 1.58% |
| 2026-01-19 | 20.80 | 20.63 | -0.09 | -0.43% | 20.41 | 20.88 | 21517 | 4431.63 | 1.91% |
| 2026-01-16 | 20.38 | 20.72 | 0.19 | 0.93% | 20.38 | 21.55 | 30242 | 6283.68 | 2.69% |
| 2026-01-15 | 20.53 | 20.53 | -0.07 | -0.34% | 19.96 | 20.80 | 28510 | 5804.28 | 2.53% |
| 2026-01-14 | 20.44 | 20.60 | 0.52 | 2.59% | 20.33 | 21.65 | 56081 | 11754.38 | 4.98% |
| 2026-01-13 | 20.39 | 20.08 | -0.28 | -1.38% | 20.07 | 20.62 | 28746 | 5849.61 | 2.55% |
| 2026-01-12 | 21.22 | 20.36 | -0.75 | -3.55% | 20.22 | 21.23 | 43187 | 8896.97 | 3.84% |
| 2026-01-09 | 19.56 | 21.11 | 1.59 | 8.15% | 19.55 | 21.30 | 92225 | 19149.87 | 8.19% |
| 2026-01-08 | 18.52 | 19.52 | 0.90 | 4.83% | 18.49 | 19.85 | 28396 | 5468.54 | 2.52% |
| 2026-01-07 | 18.38 | 18.62 | 0.19 | 1.03% | 18.38 | 18.80 | 21752 | 4038.80 | 1.93% |
| 2026-01-06 | 18.28 | 18.43 | 0.19 | 1.04% | 18.24 | 18.72 | 23631 | 4356.95 | 2.10% |
| 2026-01-05 | 17.93 | 18.24 | 0.44 | 2.47% | 17.87 | 18.50 | 24856 | 4541.18 | 2.21% |
| 2025-12-31 | 17.91 | 17.80 | -0.07 | -0.39% | 17.63 | 17.93 | 12853 | 2282.58 | 1.14% |
| 2025-12-30 | 18.08 | 17.87 | -0.32 | -1.76% | 17.77 | 18.19 | 14035 | 2518.24 | 1.25% |
| 2025-12-29 | 18.12 | 18.19 | 0.13 | 0.72% | 17.85 | 18.20 | 15478 | 2791.01 | 1.37% |
| 2025-12-26 | 18.26 | 18.06 | -0.10 | -0.55% | 18.03 | 18.40 | 13491 | 2453.79 | 1.20% |
| 2025-12-25 | 18.18 | 18.16 | -0.01 | -0.06% | 18.10 | 18.30 | 12375 | 2249.40 | 1.10% |
| 2025-12-24 | 18.22 | 18.17 | 0.00 | 0.00% | 18.07 | 18.30 | 13601 | 2475.37 | 1.21% |
| 2025-12-23 | 18.30 | 18.17 | -0.14 | -0.76% | 18.05 | 18.40 | 11554 | 2099.47 | 1.03% |
| 2025-12-22 | 18.65 | 18.31 | -0.28 | -1.51% | 18.30 | 18.77 | 16263 | 3006.01 | 1.44% |
| 2025-12-19 | 18.16 | 18.59 | 0.43 | 2.37% | 18.12 | 18.65 | 15506 | 2858.24 | 1.38% |
| 2025-12-18 | 17.75 | 18.16 | 0.50 | 2.83% | 17.58 | 18.37 | 20166 | 3650.21 | 1.79% |
| 2025-12-17 | 17.66 | 17.66 | -0.07 | -0.39% | 17.40 | 17.94 | 15662 | 2759.04 | 1.39% |
| 2025-12-16 | 18.18 | 17.73 | -0.53 | -2.90% | 17.64 | 18.25 | 20090 | 3582.88 | 1.78% |
| 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% |
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。
