| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 10.44 | 10.49 | 0.05 | 0.48% | 10.10 | 10.83 | 433198 | 45090.66 | 4.54% |
| 2025-04-07 | 10.87 | 10.44 | -1.16 | -10.00% | 10.44 | 11.14 | 349794 | 37024.15 | 3.66% |
| 2025-04-03 | 11.80 | 11.60 | -0.34 | -2.85% | 11.50 | 12.30 | 496156 | 59311.49 | 5.19% |
| 2025-04-02 | 11.04 | 11.94 | 0.83 | 7.47% | 11.01 | 12.22 | 693721 | 82204.20 | 7.26% |
| 2025-04-01 | 10.86 | 11.11 | 0.26 | 2.40% | 10.86 | 11.29 | 224282 | 24940.70 | 2.35% |
| 2025-03-31 | 10.81 | 10.85 | -0.13 | -1.18% | 10.55 | 10.98 | 178907 | 19189.71 | 1.87% |
| 2025-03-28 | 10.99 | 10.98 | 0.02 | 0.18% | 10.95 | 11.38 | 223163 | 24910.31 | 2.34% |
| 2025-03-27 | 10.69 | 10.96 | 0.28 | 2.62% | 10.62 | 11.43 | 321650 | 35721.07 | 3.37% |
| 2025-03-26 | 10.63 | 10.68 | -0.01 | -0.09% | 10.60 | 10.82 | 151098 | 16198.20 | 1.58% |
| 2025-03-25 | 11.16 | 10.69 | -0.43 | -3.87% | 10.45 | 11.16 | 310918 | 33333.21 | 3.26% |
| 2025-03-24 | 12.12 | 11.12 | -1.00 | -8.25% | 10.91 | 12.17 | 578612 | 65500.46 | 6.06% |
| 2025-03-21 | 12.70 | 12.12 | -0.70 | -5.46% | 12.01 | 12.76 | 432364 | 53148.16 | 4.53% |
| 2025-03-20 | 12.70 | 12.82 | 0.18 | 1.42% | 12.52 | 13.18 | 470809 | 60862.93 | 4.93% |
| 2025-03-19 | 12.62 | 12.64 | -0.14 | -1.10% | 12.42 | 12.85 | 340668 | 42971.54 | 3.57% |
| 2025-03-18 | 12.67 | 12.78 | 0.16 | 1.27% | 12.66 | 13.18 | 502416 | 64761.61 | 5.26% |
| 2025-03-17 | 12.93 | 12.62 | -0.39 | -3.00% | 12.60 | 13.11 | 485617 | 61938.30 | 5.08% |
| 2025-03-14 | 12.51 | 13.01 | 0.24 | 1.88% | 12.03 | 13.20 | 785408 | 99214.59 | 8.22% |
| 2025-03-13 | 12.56 | 12.77 | 0.22 | 1.75% | 12.27 | 13.10 | 1167937 | 148612.48 | 12.23% |
| 2025-03-12 | 11.42 | 12.55 | 1.14 | 9.99% | 11.31 | 12.55 | 740845 | 89742.47 | 7.76% |
| 2025-03-11 | 11.49 | 11.41 | -0.46 | -3.88% | 11.27 | 11.71 | 416598 | 47606.73 | 4.36% |
| 2025-03-10 | 11.99 | 11.87 | 0.26 | 2.24% | 11.47 | 12.30 | 530416 | 62734.44 | 5.55% |
| 2025-03-07 | 11.88 | 11.61 | -0.36 | -3.01% | 11.54 | 11.95 | 232113 | 27206.73 | 2.43% |
| 2025-03-06 | 11.85 | 11.97 | 0.22 | 1.87% | 11.72 | 12.03 | 239399 | 28523.79 | 2.51% |
| 2025-03-05 | 11.88 | 11.75 | -0.14 | -1.18% | 11.59 | 11.95 | 184124 | 21613.75 | 1.93% |
| 2025-03-04 | 11.50 | 11.89 | 0.30 | 2.59% | 11.45 | 12.14 | 308734 | 36805.24 | 3.23% |
| 2025-03-03 | 11.31 | 11.59 | 0.30 | 2.66% | 11.09 | 11.93 | 322295 | 37472.50 | 3.37% |
| 2025-02-28 | 11.78 | 11.29 | -0.53 | -4.48% | 11.25 | 11.92 | 270628 | 31255.03 | 2.83% |
| 2025-02-27 | 12.03 | 11.82 | -0.18 | -1.50% | 11.60 | 12.15 | 267928 | 31664.95 | 2.81% |
| 2025-02-26 | 12.23 | 12.00 | -0.28 | -2.28% | 11.89 | 12.27 | 303397 | 36409.65 | 3.18% |
| 2025-02-25 | 11.97 | 12.28 | 0.12 | 0.99% | 11.86 | 12.56 | 413981 | 50631.61 | 4.33% |
| 2025-02-24 | 12.46 | 12.16 | -0.34 | -2.72% | 12.07 | 12.50 | 378865 | 46390.91 | 3.97% |
| 2025-02-21 | 12.37 | 12.50 | 0.13 | 1.05% | 12.12 | 12.61 | 409114 | 50703.96 | 4.28% |
| 2025-02-20 | 12.19 | 12.37 | 0.36 | 3.00% | 12.19 | 12.88 | 656650 | 82308.26 | 6.88% |
| 2025-02-19 | 11.80 | 12.01 | 0.17 | 1.44% | 11.75 | 12.21 | 405183 | 48623.12 | 4.24% |
| 2025-02-18 | 12.40 | 11.84 | -0.94 | -7.36% | 11.80 | 12.62 | 720642 | 88105.54 | 7.55% |
| 2025-02-17 | 13.00 | 12.78 | 0.26 | 2.08% | 12.66 | 13.77 | 1263238 | 166925.23 | 13.23% |
| 2025-02-14 | 12.18 | 12.52 | 1.14 | 10.02% | 11.80 | 12.52 | 778233 | 95705.89 | 8.15% |
| 2025-02-13 | 11.74 | 11.38 | -0.35 | -2.98% | 11.37 | 11.80 | 311622 | 35768.99 | 3.26% |
| 2025-02-12 | 11.33 | 11.73 | 0.33 | 2.89% | 11.28 | 11.98 | 445926 | 52010.45 | 4.67% |
| 2025-02-11 | 11.84 | 11.40 | -0.58 | -4.84% | 11.29 | 11.88 | 507220 | 58036.50 | 5.31% |
| 2025-02-10 | 11.75 | 11.98 | 0.48 | 4.17% | 11.51 | 12.20 | 738959 | 87631.30 | 7.74% |
| 2025-02-07 | 10.83 | 11.50 | 0.67 | 6.19% | 10.75 | 11.91 | 809280 | 92438.35 | 8.47% |
| 2025-02-06 | 10.85 | 10.83 | 0.18 | 1.69% | 10.45 | 10.97 | 508061 | 54422.42 | 5.32% |
| 2025-02-05 | 9.90 | 10.65 | 0.97 | 10.02% | 9.83 | 10.65 | 421221 | 43576.04 | 4.41% |
| 2025-01-27 | 9.86 | 9.68 | -0.08 | -0.82% | 9.63 | 9.95 | 129400 | 12621.96 | 1.35% |
| 2025-01-24 | 9.66 | 9.76 | 0.10 | 1.04% | 9.60 | 9.88 | 215628 | 21038.48 | 2.26% |
| 2025-01-23 | 9.97 | 9.66 | -0.19 | -1.93% | 9.66 | 10.23 | 211826 | 21019.19 | 2.22% |
| 2025-01-22 | 9.94 | 9.85 | -0.15 | -1.50% | 9.80 | 10.00 | 130875 | 12931.74 | 1.37% |
| 2025-01-21 | 10.16 | 10.00 | -0.23 | -2.25% | 9.96 | 10.30 | 157992 | 15885.95 | 1.65% |
| 2025-01-20 | 10.25 | 10.23 | -0.04 | -0.39% | 10.19 | 10.43 | 161621 | 16606.51 | 1.69% |
| 2025-01-17 | 10.15 | 10.27 | 0.05 | 0.49% | 10.06 | 10.49 | 186897 | 19189.95 | 1.96% |
| 2025-01-16 | 10.35 | 10.22 | -0.07 | -0.68% | 10.16 | 10.58 | 160525 | 16590.84 | 1.68% |
| 2025-01-15 | 10.50 | 10.29 | -0.20 | -1.91% | 10.13 | 10.53 | 173361 | 17803.07 | 1.82% |
| 2025-01-14 | 10.02 | 10.49 | 0.52 | 5.22% | 9.98 | 10.50 | 263495 | 27132.50 | 2.76% |
| 2025-01-13 | 9.96 | 9.97 | -0.15 | -1.48% | 9.74 | 10.09 | 153945 | 15280.97 | 1.61% |
| 2025-01-10 | 10.15 | 10.12 | -0.04 | -0.39% | 9.97 | 10.34 | 187895 | 19040.63 | 1.97% |
| 2025-01-09 | 9.96 | 10.16 | 0.12 | 1.20% | 9.92 | 10.21 | 159413 | 16142.48 | 1.67% |
| 2025-01-08 | 10.15 | 10.04 | -0.05 | -0.50% | 9.73 | 10.30 | 189324 | 18975.88 | 1.98% |
| 2025-01-07 | 10.00 | 10.09 | 0.13 | 1.31% | 9.86 | 10.12 | 136842 | 13675.78 | 1.43% |
| 2025-01-06 | 10.06 | 9.96 | -0.10 | -0.99% | 9.81 | 10.15 | 187366 | 18709.00 | 1.96% |
| 2025-01-03 | 10.50 | 10.06 | -0.44 | -4.19% | 10.00 | 10.55 | 228847 | 23473.64 | 2.40% |
| 2025-01-02 | 10.95 | 10.50 | -0.48 | -4.37% | 10.38 | 11.03 | 249301 | 26664.23 | 2.61% |
| 2024-12-31 | 11.40 | 10.98 | -0.36 | -3.17% | 10.98 | 11.60 | 199811 | 22250.73 | 2.09% |
| 2024-12-30 | 11.31 | 11.34 | -0.03 | -0.26% | 11.03 | 11.45 | 147477 | 16672.45 | 1.54% |
| 2024-12-27 | 11.40 | 11.37 | 0.03 | 0.26% | 11.27 | 11.63 | 179804 | 20598.04 | 1.88% |
| 2024-12-26 | 11.46 | 11.34 | -0.11 | -0.96% | 11.30 | 11.54 | 184630 | 21083.07 | 1.93% |
| 2024-12-25 | 11.91 | 11.45 | -0.42 | -3.54% | 11.20 | 12.00 | 262668 | 30058.92 | 2.75% |
| 2024-12-24 | 11.84 | 11.87 | 0.02 | 0.17% | 11.65 | 11.97 | 145081 | 17136.78 | 1.52% |
| 2024-12-23 | 12.51 | 11.85 | -0.66 | -5.28% | 11.80 | 12.55 | 293473 | 35247.93 | 3.07% |
| 2024-12-20 | 12.31 | 12.51 | 0.17 | 1.38% | 12.22 | 12.76 | 200470 | 25149.08 | 2.10% |
| 2024-12-19 | 12.13 | 12.34 | 0.07 | 0.57% | 11.97 | 12.39 | 156006 | 19137.87 | 1.63% |
| 2024-12-18 | 12.13 | 12.27 | 0.17 | 1.40% | 11.93 | 12.84 | 267640 | 33190.80 | 2.80% |
| 2024-12-17 | 12.53 | 12.10 | -0.50 | -3.97% | 12.00 | 12.59 | 271745 | 33196.63 | 2.85% |
| 2024-12-16 | 12.72 | 12.60 | -0.12 | -0.94% | 12.50 | 12.96 | 195630 | 24825.88 | 2.05% |
| 2024-12-13 | 13.19 | 12.72 | -0.50 | -3.78% | 12.69 | 13.19 | 276628 | 35575.13 | 2.90% |
| 2024-12-12 | 12.99 | 13.22 | 0.22 | 1.69% | 12.90 | 13.22 | 260375 | 34071.25 | 2.73% |
| 2024-12-11 | 12.92 | 13.00 | 0.09 | 0.70% | 12.84 | 13.10 | 204196 | 26443.40 | 2.14% |
| 2024-12-10 | 13.45 | 12.91 | -0.13 | -1.00% | 12.90 | 13.45 | 333027 | 43663.64 | 3.49% |
| 2024-12-09 | 13.64 | 13.04 | -0.56 | -4.12% | 12.84 | 13.72 | 426335 | 55913.09 | 4.46% |
| 2024-12-06 | 13.64 | 13.60 | -0.10 | -0.73% | 13.31 | 14.00 | 315990 | 43052.01 | 3.31% |
国新健康(000503)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。
