| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.95 | 8.00 | 0.10 | 1.27% | 7.90 | 8.04 | 102543 | 8164.25 | 1.05% |
| 2026-03-24 | 7.87 | 7.90 | 0.19 | 2.46% | 7.68 | 7.92 | 133884 | 10452.00 | 1.37% |
| 2026-03-23 | 8.06 | 7.71 | -0.49 | -5.98% | 7.58 | 8.06 | 208128 | 16275.32 | 2.13% |
| 2026-03-20 | 8.51 | 8.20 | -0.30 | -3.53% | 8.18 | 8.60 | 142849 | 11917.67 | 1.46% |
| 2026-03-19 | 8.55 | 8.50 | -0.11 | -1.28% | 8.44 | 8.62 | 99620 | 8480.95 | 1.02% |
| 2026-03-18 | 8.57 | 8.61 | 0.06 | 0.70% | 8.52 | 8.65 | 72333 | 6202.30 | 0.74% |
| 2026-03-17 | 8.60 | 8.55 | -0.04 | -0.47% | 8.54 | 8.74 | 93539 | 8073.31 | 0.96% |
| 2026-03-16 | 8.54 | 8.59 | 0.05 | 0.59% | 8.51 | 8.62 | 76722 | 6572.18 | 0.78% |
| 2026-03-13 | 8.60 | 8.54 | -0.13 | -1.50% | 8.52 | 8.66 | 86278 | 7413.29 | 0.88% |
| 2026-03-12 | 8.74 | 8.67 | -0.08 | -0.91% | 8.64 | 8.79 | 68107 | 5926.48 | 0.70% |
| 2026-03-11 | 8.86 | 8.75 | -0.11 | -1.24% | 8.73 | 8.86 | 79939 | 7015.62 | 0.82% |
| 2026-03-10 | 8.78 | 8.86 | 0.12 | 1.37% | 8.77 | 8.92 | 94664 | 8368.29 | 0.97% |
| 2026-03-09 | 8.65 | 8.74 | -0.04 | -0.46% | 8.56 | 8.74 | 104084 | 9004.79 | 1.06% |
| 2026-03-06 | 8.60 | 8.78 | 0.12 | 1.39% | 8.59 | 8.84 | 106696 | 9354.52 | 1.09% |
| 2026-03-05 | 8.55 | 8.66 | 0.25 | 2.97% | 8.50 | 8.75 | 144001 | 12397.16 | 1.47% |
| 2026-03-04 | 8.53 | 8.41 | -0.20 | -2.32% | 8.33 | 8.61 | 147345 | 12478.89 | 1.50% |
| 2026-03-03 | 8.91 | 8.61 | -0.30 | -3.37% | 8.58 | 8.98 | 185896 | 16236.66 | 1.90% |
| 2026-03-02 | 9.08 | 8.91 | -0.28 | -3.05% | 8.85 | 9.12 | 199620 | 17854.51 | 2.04% |
| 2026-02-27 | 9.13 | 9.19 | 0.06 | 0.66% | 9.10 | 9.23 | 95323 | 8744.25 | 0.97% |
| 2026-02-26 | 9.34 | 9.13 | -0.18 | -1.93% | 9.10 | 9.35 | 170692 | 15672.73 | 1.74% |
| 2026-02-25 | 9.35 | 9.31 | 0.04 | 0.43% | 9.28 | 9.39 | 151315 | 14123.59 | 1.55% |
| 2026-02-24 | 9.46 | 9.27 | -0.07 | -0.75% | 9.22 | 9.52 | 150893 | 14060.18 | 1.54% |
| 2026-02-13 | 9.41 | 9.34 | -0.09 | -0.95% | 9.33 | 9.52 | 93784 | 8828.91 | 0.96% |
| 2026-02-12 | 9.51 | 9.43 | -0.10 | -1.05% | 9.41 | 9.56 | 93594 | 8861.31 | 0.96% |
| 2026-02-11 | 9.61 | 9.53 | -0.08 | -0.83% | 9.50 | 9.62 | 76151 | 7263.45 | 0.78% |
| 2026-02-10 | 9.55 | 9.61 | 0.07 | 0.73% | 9.45 | 9.68 | 117567 | 11271.67 | 1.20% |
| 2026-02-09 | 9.40 | 9.54 | 0.27 | 2.91% | 9.37 | 9.60 | 136119 | 12902.91 | 1.39% |
| 2026-02-06 | 9.33 | 9.27 | -0.09 | -0.96% | 9.23 | 9.48 | 110643 | 10325.76 | 1.13% |
| 2026-02-05 | 9.37 | 9.36 | -0.06 | -0.64% | 9.34 | 9.47 | 98291 | 9236.53 | 1.00% |
| 2026-02-04 | 9.40 | 9.42 | -0.03 | -0.32% | 9.31 | 9.44 | 103522 | 9703.89 | 1.06% |
| 2026-02-03 | 9.32 | 9.45 | 0.20 | 2.16% | 9.29 | 9.45 | 123721 | 11618.23 | 1.26% |
| 2026-02-02 | 9.33 | 9.25 | -0.19 | -2.01% | 9.24 | 9.53 | 173571 | 16291.26 | 1.77% |
| 2026-01-30 | 9.60 | 9.44 | -0.22 | -2.28% | 9.43 | 9.69 | 173474 | 16514.70 | 1.77% |
| 2026-01-29 | 9.53 | 9.66 | 0.07 | 0.73% | 9.39 | 9.95 | 274222 | 26706.89 | 2.80% |
| 2026-01-28 | 9.71 | 9.59 | -0.19 | -1.94% | 9.55 | 9.77 | 193209 | 18594.60 | 1.97% |
| 2026-01-27 | 9.92 | 9.78 | -0.17 | -1.71% | 9.61 | 9.99 | 284036 | 27579.27 | 2.90% |
| 2026-01-26 | 10.24 | 9.95 | -0.31 | -3.02% | 9.86 | 10.25 | 318896 | 31782.98 | 3.26% |
| 2026-01-23 | 9.96 | 10.26 | 0.33 | 3.32% | 9.94 | 10.29 | 363920 | 36956.16 | 3.72% |
| 2026-01-22 | 9.95 | 9.93 | -0.01 | -0.10% | 9.83 | 10.01 | 209057 | 20716.05 | 2.13% |
| 2026-01-21 | 9.87 | 9.94 | 0.00 | 0.00% | 9.85 | 10.10 | 230334 | 22947.54 | 2.35% |
| 2026-01-20 | 10.00 | 9.94 | -0.06 | -0.60% | 9.88 | 10.13 | 270224 | 26972.31 | 2.76% |
| 2026-01-19 | 10.14 | 10.00 | -0.23 | -2.25% | 9.96 | 10.31 | 352469 | 35590.60 | 3.60% |
| 2026-01-16 | 10.75 | 10.23 | -0.58 | -5.37% | 10.12 | 10.79 | 471918 | 48841.57 | 4.82% |
| 2026-01-15 | 11.03 | 10.81 | -0.32 | -2.88% | 10.66 | 11.26 | 558445 | 60809.03 | 5.70% |
| 2026-01-14 | 11.14 | 11.13 | -0.20 | -1.77% | 10.98 | 11.76 | 1065368 | 121577.29 | 10.88% |
| 2026-01-13 | 12.50 | 11.33 | -0.28 | -2.41% | 11.29 | 12.54 | 1365586 | 161161.88 | 13.95% |
| 2026-01-12 | 11.61 | 11.61 | 1.06 | 10.05% | 11.09 | 11.61 | 1025024 | 117378.02 | 10.47% |
| 2026-01-09 | 9.59 | 10.55 | 0.96 | 10.01% | 9.57 | 10.55 | 284377 | 29694.67 | 2.90% |
| 2026-01-08 | 9.10 | 9.59 | 0.48 | 5.27% | 9.10 | 9.68 | 332283 | 31540.99 | 3.39% |
| 2026-01-07 | 9.15 | 9.11 | -0.03 | -0.33% | 9.03 | 9.25 | 138842 | 12675.33 | 1.42% |
| 2026-01-06 | 9.21 | 9.14 | -0.04 | -0.44% | 9.08 | 9.23 | 103416 | 9453.90 | 1.06% |
| 2026-01-05 | 8.93 | 9.18 | 0.30 | 3.38% | 8.85 | 9.20 | 145685 | 13222.52 | 1.49% |
| 2025-12-31 | 8.94 | 8.88 | -0.06 | -0.67% | 8.88 | 9.01 | 79912 | 7134.42 | 0.82% |
| 2025-12-30 | 9.02 | 8.94 | -0.04 | -0.45% | 8.93 | 9.06 | 67559 | 6070.90 | 0.69% |
| 2025-12-29 | 9.06 | 8.98 | -0.12 | -1.32% | 8.98 | 9.09 | 84689 | 7633.12 | 0.86% |
| 2025-12-26 | 9.18 | 9.10 | -0.07 | -0.76% | 9.06 | 9.21 | 87480 | 7989.42 | 0.89% |
| 2025-12-25 | 9.18 | 9.17 | -0.01 | -0.11% | 9.12 | 9.20 | 64153 | 5872.11 | 0.66% |
| 2025-12-24 | 9.10 | 9.18 | 0.05 | 0.55% | 9.06 | 9.18 | 68740 | 6285.44 | 0.70% |
| 2025-12-23 | 9.41 | 9.13 | -0.31 | -3.28% | 9.12 | 9.47 | 122979 | 11322.65 | 1.26% |
| 2025-12-22 | 9.27 | 9.44 | 0.15 | 1.61% | 9.21 | 9.54 | 143076 | 13465.79 | 1.46% |
| 2025-12-19 | 9.31 | 9.29 | -0.02 | -0.21% | 9.19 | 9.35 | 104274 | 9666.17 | 1.06% |
| 2025-12-18 | 9.07 | 9.31 | 0.18 | 1.97% | 9.06 | 9.53 | 161366 | 15041.39 | 1.65% |
| 2025-12-17 | 9.00 | 9.13 | 0.12 | 1.33% | 8.99 | 9.23 | 106790 | 9730.90 | 1.09% |
| 2025-12-16 | 9.08 | 9.01 | -0.07 | -0.77% | 8.88 | 9.14 | 100051 | 8977.59 | 1.02% |
| 2025-12-15 | 9.22 | 9.08 | -0.12 | -1.30% | 9.06 | 9.25 | 81670 | 7457.62 | 0.83% |
| 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% |
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。
