| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.31 | 9.20 | -0.16 | -1.71% | 9.17 | 9.35 | 109917 | 10157.53 | 1.12% |
| 2025-12-11 | 9.61 | 9.36 | -0.28 | -2.90% | 9.34 | 9.66 | 111899 | 10588.38 | 1.14% |
| 2025-12-10 | 9.64 | 9.64 | -0.04 | -0.41% | 9.58 | 9.68 | 63770 | 6131.03 | 0.65% |
| 2025-12-09 | 9.70 | 9.68 | -0.08 | -0.82% | 9.64 | 9.76 | 72204 | 6999.05 | 0.74% |
| 2025-12-08 | 9.78 | 9.76 | -0.01 | -0.10% | 9.76 | 9.93 | 90173 | 8872.30 | 0.92% |
| 2025-12-05 | 9.70 | 9.77 | 0.06 | 0.62% | 9.62 | 9.78 | 76916 | 7464.78 | 0.79% |
| 2025-12-04 | 9.73 | 9.71 | -0.07 | -0.72% | 9.67 | 9.77 | 94753 | 9191.34 | 0.97% |
| 2025-12-03 | 9.95 | 9.78 | -0.18 | -1.81% | 9.71 | 9.96 | 144887 | 14176.59 | 1.48% |
| 2025-12-02 | 9.97 | 9.96 | -0.01 | -0.10% | 9.86 | 10.19 | 128908 | 12864.70 | 1.32% |
| 2025-12-01 | 10.05 | 9.97 | -0.02 | -0.20% | 9.90 | 10.05 | 82389 | 8198.45 | 0.84% |
| 2025-11-28 | 9.96 | 9.99 | 0.07 | 0.71% | 9.90 | 10.05 | 86140 | 8592.89 | 0.88% |
| 2025-11-27 | 10.00 | 9.92 | -0.09 | -0.90% | 9.87 | 10.01 | 104738 | 10384.67 | 1.07% |
| 2025-11-26 | 10.15 | 10.01 | -0.14 | -1.38% | 9.96 | 10.23 | 134420 | 13538.47 | 1.37% |
| 2025-11-25 | 10.04 | 10.15 | 0.12 | 1.20% | 10.02 | 10.28 | 181889 | 18529.75 | 1.86% |
| 2025-11-24 | 9.72 | 10.03 | 0.35 | 3.62% | 9.70 | 10.05 | 164286 | 16324.45 | 1.68% |
| 2025-11-21 | 9.86 | 9.68 | -0.25 | -2.52% | 9.68 | 10.04 | 149963 | 14759.95 | 1.53% |
| 2025-11-20 | 9.92 | 9.93 | 0.02 | 0.20% | 9.79 | 9.96 | 92256 | 9117.26 | 0.94% |
| 2025-11-19 | 10.12 | 9.91 | -0.23 | -2.27% | 9.87 | 10.15 | 125345 | 12488.00 | 1.28% |
| 2025-11-18 | 10.00 | 10.14 | 0.09 | 0.90% | 9.98 | 10.21 | 161569 | 16383.65 | 1.65% |
| 2025-11-17 | 9.97 | 10.05 | 0.06 | 0.60% | 9.89 | 10.09 | 103882 | 10392.01 | 1.06% |
| 2025-11-14 | 9.88 | 9.99 | 0.07 | 0.71% | 9.83 | 10.23 | 123537 | 12417.34 | 1.26% |
| 2025-11-13 | 9.91 | 9.92 | -0.02 | -0.20% | 9.85 | 9.96 | 82515 | 8183.23 | 0.84% |
| 2025-11-12 | 10.00 | 9.94 | -0.05 | -0.50% | 9.90 | 10.00 | 75500 | 7509.23 | 0.77% |
| 2025-11-11 | 10.03 | 9.99 | -0.04 | -0.40% | 9.98 | 10.07 | 80416 | 8049.88 | 0.82% |
| 2025-11-10 | 10.00 | 10.03 | 0.01 | 0.10% | 9.97 | 10.06 | 72576 | 7272.46 | 0.74% |
| 2025-11-07 | 10.04 | 10.02 | -0.05 | -0.50% | 9.98 | 10.07 | 72965 | 7312.34 | 0.75% |
| 2025-11-06 | 10.25 | 10.07 | -0.19 | -1.85% | 10.04 | 10.26 | 129455 | 13054.40 | 1.32% |
| 2025-11-05 | 10.07 | 10.26 | 0.14 | 1.38% | 10.05 | 10.40 | 188020 | 19254.81 | 1.92% |
| 2025-11-04 | 10.04 | 10.12 | 0.04 | 0.40% | 10.00 | 10.13 | 124256 | 12516.66 | 1.27% |
| 2025-11-03 | 10.00 | 10.08 | 0.14 | 1.41% | 9.91 | 10.10 | 129357 | 12982.60 | 1.32% |
| 2025-10-31 | 9.62 | 9.94 | 0.27 | 2.79% | 9.61 | 10.04 | 153364 | 15140.46 | 1.57% |
| 2025-10-30 | 9.84 | 9.67 | -0.20 | -2.03% | 9.66 | 9.84 | 143503 | 13940.62 | 1.47% |
| 2025-10-29 | 9.88 | 9.87 | -0.03 | -0.30% | 9.78 | 9.93 | 98776 | 9697.08 | 1.01% |
| 2025-10-28 | 9.88 | 9.90 | 0.04 | 0.41% | 9.83 | 9.97 | 92066 | 9123.22 | 0.94% |
| 2025-10-27 | 9.85 | 9.86 | 0.02 | 0.20% | 9.84 | 9.92 | 75757 | 7479.57 | 0.77% |
| 2025-10-24 | 9.84 | 9.84 | 0.00 | 0.00% | 9.81 | 9.92 | 70929 | 6990.58 | 0.72% |
| 2025-10-23 | 9.90 | 9.84 | -0.06 | -0.61% | 9.73 | 9.90 | 97353 | 9538.07 | 0.99% |
| 2025-10-22 | 9.88 | 9.90 | 0.00 | 0.00% | 9.84 | 9.98 | 69945 | 6935.08 | 0.71% |
| 2025-10-21 | 9.85 | 9.90 | 0.04 | 0.41% | 9.82 | 9.93 | 62197 | 6156.70 | 0.64% |
| 2025-10-20 | 9.90 | 9.86 | 0.04 | 0.41% | 9.83 | 9.95 | 56969 | 5622.37 | 0.58% |
| 2025-10-17 | 10.00 | 9.82 | -0.17 | -1.70% | 9.81 | 10.02 | 105682 | 10447.82 | 1.08% |
| 2025-10-16 | 10.06 | 9.99 | -0.10 | -0.99% | 9.96 | 10.09 | 93363 | 9339.76 | 0.95% |
| 2025-10-15 | 9.92 | 10.09 | 0.16 | 1.61% | 9.88 | 10.33 | 157103 | 15868.44 | 1.60% |
| 2025-10-14 | 10.00 | 9.93 | -0.08 | -0.80% | 9.92 | 10.07 | 104089 | 10389.71 | 1.06% |
| 2025-10-13 | 9.90 | 10.01 | -0.09 | -0.89% | 9.80 | 10.06 | 121485 | 12090.68 | 1.24% |
| 2025-10-10 | 10.24 | 10.10 | -0.15 | -1.46% | 10.08 | 10.25 | 140642 | 14245.30 | 1.44% |
| 2025-10-09 | 10.31 | 10.25 | 0.00 | 0.00% | 10.16 | 10.36 | 137546 | 14089.00 | 1.40% |
| 2025-09-30 | 10.22 | 10.25 | 0.09 | 0.89% | 10.15 | 10.28 | 120222 | 12286.13 | 1.23% |
| 2025-09-29 | 10.20 | 10.16 | -0.04 | -0.39% | 10.02 | 10.22 | 102483 | 10370.81 | 1.05% |
| 2025-09-26 | 10.18 | 10.20 | 0.02 | 0.20% | 10.08 | 10.31 | 105589 | 10739.45 | 1.08% |
| 2025-09-25 | 10.42 | 10.18 | -0.24 | -2.30% | 10.17 | 10.43 | 149061 | 15324.62 | 1.52% |
| 2025-09-24 | 10.38 | 10.42 | 0.05 | 0.48% | 10.24 | 10.46 | 125128 | 12976.20 | 1.28% |
| 2025-09-23 | 10.45 | 10.37 | -0.17 | -1.61% | 10.15 | 10.53 | 183724 | 18928.89 | 1.88% |
| 2025-09-22 | 10.73 | 10.54 | -0.14 | -1.31% | 10.42 | 10.91 | 205611 | 21769.66 | 2.10% |
| 2025-09-19 | 10.57 | 10.68 | 0.11 | 1.04% | 10.35 | 10.82 | 280515 | 29665.12 | 2.86% |
| 2025-09-18 | 10.21 | 10.57 | 0.32 | 3.12% | 10.14 | 11.15 | 568700 | 61009.78 | 5.81% |
| 2025-09-17 | 10.05 | 10.25 | 0.17 | 1.69% | 10.02 | 10.31 | 164057 | 16649.24 | 1.68% |
| 2025-09-16 | 10.03 | 10.08 | 0.04 | 0.40% | 9.99 | 10.08 | 95971 | 9625.36 | 0.98% |
| 2025-09-15 | 10.13 | 10.04 | -0.09 | -0.89% | 9.99 | 10.13 | 138942 | 13928.25 | 1.42% |
| 2025-09-12 | 10.17 | 10.13 | -0.05 | -0.49% | 10.11 | 10.43 | 147903 | 15066.97 | 1.51% |
| 2025-09-11 | 10.11 | 10.18 | 0.07 | 0.69% | 9.96 | 10.19 | 132220 | 13339.97 | 1.35% |
| 2025-09-10 | 10.05 | 10.11 | 0.09 | 0.90% | 10.02 | 10.15 | 107183 | 10802.81 | 1.09% |
| 2025-09-09 | 10.15 | 10.02 | -0.13 | -1.28% | 9.97 | 10.16 | 130466 | 13098.84 | 1.33% |
| 2025-09-08 | 10.22 | 10.15 | -0.05 | -0.49% | 10.07 | 10.24 | 136849 | 13882.49 | 1.40% |
| 2025-09-05 | 10.12 | 10.20 | 0.08 | 0.79% | 9.96 | 10.31 | 152101 | 15406.36 | 1.55% |
| 2025-09-04 | 10.23 | 10.12 | -0.02 | -0.20% | 9.95 | 10.34 | 182017 | 18513.05 | 1.86% |
| 2025-09-03 | 10.38 | 10.14 | -0.22 | -2.12% | 10.09 | 10.42 | 161660 | 16525.00 | 1.65% |
| 2025-09-02 | 10.65 | 10.36 | -0.33 | -3.09% | 10.28 | 10.69 | 234786 | 24453.21 | 2.40% |
| 2025-09-01 | 10.63 | 10.69 | 0.09 | 0.85% | 10.55 | 10.84 | 208448 | 22246.76 | 2.13% |
| 2025-08-29 | 10.78 | 10.60 | -0.25 | -2.30% | 10.59 | 10.88 | 217245 | 23171.55 | 2.22% |
| 2025-08-28 | 10.95 | 10.85 | -0.09 | -0.82% | 10.43 | 10.96 | 351512 | 37649.83 | 3.59% |
| 2025-08-27 | 11.36 | 10.94 | -0.33 | -2.93% | 10.91 | 11.61 | 276121 | 31095.83 | 2.82% |
| 2025-08-26 | 11.17 | 11.27 | 0.09 | 0.81% | 11.10 | 11.38 | 245317 | 27604.85 | 2.51% |
| 2025-08-25 | 11.17 | 11.18 | 0.04 | 0.36% | 11.05 | 11.25 | 237941 | 26537.36 | 2.43% |
| 2025-08-22 | 10.92 | 11.14 | 0.20 | 1.83% | 10.91 | 11.15 | 223422 | 24625.80 | 2.28% |
| 2025-08-21 | 11.10 | 10.94 | -0.13 | -1.17% | 10.88 | 11.17 | 164905 | 18143.98 | 1.68% |
| 2025-08-20 | 11.08 | 11.07 | -0.06 | -0.54% | 10.86 | 11.11 | 214474 | 23527.19 | 2.19% |
| 2025-08-19 | 11.04 | 11.13 | 0.08 | 0.72% | 11.00 | 11.28 | 294559 | 32787.59 | 3.01% |
| 2025-08-18 | 10.86 | 11.05 | 0.16 | 1.47% | 10.80 | 11.22 | 334810 | 36917.54 | 3.42% |
| 2025-08-15 | 10.50 | 10.89 | 0.42 | 4.01% | 10.49 | 11.05 | 351568 | 38146.36 | 3.59% |
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。
