| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.18 | 6.84 | -0.23 | -3.25% | 6.75 | 7.18 | 1803638 | 124137.44 | 4.66% |
| 2026-02-05 | 7.10 | 7.07 | -0.18 | -2.48% | 6.94 | 7.20 | 1524365 | 107330.13 | 3.93% |
| 2026-02-04 | 7.18 | 7.25 | 0.07 | 0.97% | 7.03 | 7.34 | 1879745 | 135102.41 | 4.85% |
| 2026-02-03 | 6.93 | 7.18 | 0.36 | 5.28% | 6.87 | 7.25 | 2092899 | 147725.67 | 5.40% |
| 2026-02-02 | 6.91 | 6.82 | -0.17 | -2.43% | 6.81 | 7.07 | 1706788 | 118289.00 | 4.41% |
| 2026-01-30 | 7.20 | 6.99 | -0.29 | -3.98% | 6.96 | 7.28 | 1864318 | 131829.12 | 4.81% |
| 2026-01-29 | 6.96 | 7.28 | 0.26 | 3.70% | 6.87 | 7.64 | 3356291 | 246755.36 | 8.66% |
| 2026-01-28 | 7.14 | 7.02 | -0.17 | -2.36% | 6.96 | 7.20 | 1853931 | 130540.93 | 4.79% |
| 2026-01-27 | 7.25 | 7.19 | -0.07 | -0.96% | 6.96 | 7.42 | 2970503 | 212102.47 | 7.67% |
| 2026-01-26 | 7.66 | 7.26 | -0.47 | -6.08% | 7.14 | 7.78 | 3767541 | 277571.47 | 9.72% |
| 2026-01-23 | 7.57 | 7.73 | 0.19 | 2.52% | 7.45 | 7.89 | 3997066 | 308934.31 | 10.32% |
| 2026-01-22 | 7.58 | 7.54 | 0.00 | 0.00% | 7.40 | 7.73 | 3237422 | 243841.09 | 8.36% |
| 2026-01-21 | 7.20 | 7.54 | 0.11 | 1.48% | 7.18 | 7.90 | 4638574 | 351146.38 | 11.97% |
| 2026-01-20 | 7.35 | 7.43 | 0.22 | 3.05% | 7.14 | 7.71 | 5481426 | 404911.56 | 14.15% |
| 2026-01-19 | 7.30 | 7.21 | -0.45 | -5.87% | 7.16 | 7.75 | 5304788 | 391023.38 | 13.69% |
| 2026-01-16 | 7.67 | 7.66 | -0.85 | -9.99% | 7.66 | 8.20 | 6780787 | 528871.00 | 17.50% |
| 2026-01-15 | 8.58 | 8.51 | 0.36 | 4.42% | 8.19 | 8.88 | 12567075 | 1075394.50 | 32.44% |
| 2026-01-14 | 8.15 | 8.15 | 0.74 | 9.99% | 8.00 | 8.15 | 3199065 | 260651.70 | 8.26% |
| 2026-01-13 | 7.41 | 7.41 | 0.67 | 9.94% | 7.41 | 7.41 | 456161 | 33801.50 | 1.18% |
| 2026-01-12 | 6.74 | 6.74 | 0.61 | 9.95% | 6.74 | 6.74 | 374322 | 25229.28 | 0.97% |
| 2026-01-09 | 5.77 | 6.13 | 0.56 | 10.05% | 5.76 | 6.13 | 1692871 | 102452.09 | 4.37% |
| 2026-01-08 | 5.40 | 5.57 | 0.16 | 2.96% | 5.40 | 5.74 | 2765614 | 153707.58 | 7.14% |
| 2026-01-07 | 5.49 | 5.41 | -0.07 | -1.28% | 5.40 | 5.58 | 1888537 | 103067.12 | 4.87% |
| 2026-01-06 | 5.41 | 5.48 | 0.02 | 0.37% | 5.38 | 5.51 | 2631322 | 143728.92 | 6.79% |
| 2026-01-05 | 5.29 | 5.46 | 0.18 | 3.41% | 5.25 | 5.48 | 2775545 | 149518.53 | 7.16% |
| 2025-12-31 | 5.20 | 5.28 | 0.11 | 2.13% | 5.16 | 5.34 | 2221354 | 117095.62 | 5.73% |
| 2025-12-30 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.20 | 1313559 | 68027.98 | 3.39% |
| 2025-12-29 | 5.31 | 5.17 | -0.12 | -2.27% | 5.17 | 5.31 | 1952718 | 101788.94 | 5.04% |
| 2025-12-26 | 5.34 | 5.29 | -0.07 | -1.31% | 5.29 | 5.38 | 2146618 | 114334.07 | 5.54% |
| 2025-12-25 | 5.39 | 5.36 | -0.06 | -1.11% | 5.35 | 5.42 | 2192110 | 117891.91 | 5.66% |
| 2025-12-24 | 5.44 | 5.42 | -0.07 | -1.28% | 5.35 | 5.47 | 2974256 | 160706.28 | 7.68% |
| 2025-12-23 | 5.71 | 5.49 | -0.17 | -3.00% | 5.47 | 5.74 | 4132234 | 230450.12 | 10.67% |
| 2025-12-22 | 5.99 | 5.66 | -0.41 | -6.75% | 5.63 | 6.02 | 5188373 | 296823.34 | 13.39% |
| 2025-12-19 | 6.30 | 6.07 | 0.05 | 0.83% | 5.91 | 6.48 | 8734136 | 538899.69 | 22.54% |
| 2025-12-18 | 5.77 | 6.02 | 0.55 | 10.05% | 5.50 | 6.02 | 5454576 | 318050.59 | 14.08% |
| 2025-12-17 | 5.01 | 5.47 | 0.50 | 10.06% | 4.99 | 5.47 | 2491125 | 134490.83 | 6.43% |
| 2025-12-16 | 4.91 | 4.97 | 0.04 | 0.81% | 4.90 | 5.05 | 857785 | 42718.18 | 2.21% |
| 2025-12-15 | 4.88 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 414508 | 20322.71 | 1.07% |
| 2025-12-12 | 4.85 | 4.89 | 0.05 | 1.03% | 4.84 | 4.97 | 699386 | 34143.65 | 1.81% |
| 2025-12-11 | 5.02 | 4.84 | -0.25 | -4.91% | 4.82 | 5.02 | 1754611 | 86053.73 | 4.53% |
| 2025-12-10 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 395724 | 20083.83 | 1.02% |
| 2025-12-09 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 458801 | 23361.35 | 1.18% |
| 2025-12-08 | 5.16 | 5.13 | -0.03 | -0.58% | 5.12 | 5.18 | 467630 | 24069.27 | 1.21% |
| 2025-12-05 | 5.11 | 5.16 | 0.05 | 0.98% | 5.05 | 5.16 | 466630 | 23813.45 | 1.20% |
| 2025-12-04 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 412610 | 21042.12 | 1.07% |
| 2025-12-03 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.22 | 540314 | 27813.00 | 1.39% |
| 2025-12-02 | 5.27 | 5.21 | -0.06 | -1.14% | 5.16 | 5.27 | 535610 | 27821.00 | 1.38% |
| 2025-12-01 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 745035 | 39442.31 | 1.92% |
| 2025-11-28 | 5.28 | 5.35 | 0.07 | 1.33% | 5.23 | 5.35 | 529130 | 28017.81 | 1.37% |
| 2025-11-27 | 5.34 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 719753 | 38170.13 | 1.86% |
| 2025-11-26 | 5.41 | 5.37 | -0.05 | -0.92% | 5.34 | 5.59 | 1064814 | 58160.42 | 2.75% |
| 2025-11-25 | 5.37 | 5.42 | 0.04 | 0.74% | 5.36 | 5.53 | 972927 | 53076.27 | 2.51% |
| 2025-11-24 | 5.25 | 5.38 | 0.19 | 3.66% | 5.19 | 5.46 | 1035797 | 55221.26 | 2.67% |
| 2025-11-21 | 5.25 | 5.19 | -0.11 | -2.08% | 5.18 | 5.41 | 855462 | 44925.92 | 2.21% |
| 2025-11-20 | 5.52 | 5.30 | -0.22 | -3.99% | 5.28 | 5.54 | 1104192 | 59237.25 | 2.85% |
| 2025-11-19 | 5.71 | 5.52 | -0.19 | -3.33% | 5.49 | 5.72 | 1268699 | 70794.68 | 3.27% |
| 2025-11-18 | 5.50 | 5.71 | 0.18 | 3.25% | 5.42 | 6.01 | 2025299 | 115024.58 | 5.23% |
| 2025-11-17 | 5.50 | 5.53 | 0.10 | 1.84% | 5.44 | 5.59 | 1032518 | 56954.57 | 2.67% |
| 2025-11-14 | 5.46 | 5.43 | -0.07 | -1.27% | 5.41 | 5.54 | 637058 | 34950.72 | 1.64% |
| 2025-11-13 | 5.42 | 5.50 | 0.06 | 1.10% | 5.40 | 5.50 | 610483 | 33341.59 | 1.58% |
| 2025-11-12 | 5.50 | 5.44 | -0.05 | -0.91% | 5.40 | 5.52 | 562520 | 30644.48 | 1.45% |
| 2025-11-11 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.52 | 588521 | 32109.38 | 1.52% |
| 2025-11-10 | 5.43 | 5.48 | 0.08 | 1.48% | 5.39 | 5.53 | 917291 | 50061.77 | 2.37% |
| 2025-11-07 | 5.52 | 5.40 | -0.15 | -2.70% | 5.37 | 5.55 | 969160 | 52777.37 | 2.50% |
| 2025-11-06 | 5.54 | 5.55 | -0.01 | -0.18% | 5.45 | 5.65 | 1032106 | 57073.46 | 2.66% |
| 2025-11-05 | 5.53 | 5.56 | -0.02 | -0.36% | 5.50 | 5.66 | 698759 | 38941.41 | 1.80% |
| 2025-11-04 | 5.66 | 5.58 | -0.11 | -1.93% | 5.54 | 5.67 | 847576 | 47273.56 | 2.19% |
| 2025-11-03 | 5.62 | 5.69 | 0.06 | 1.07% | 5.52 | 5.79 | 1594480 | 89913.70 | 4.12% |
| 2025-10-31 | 5.53 | 5.63 | 0.06 | 1.08% | 5.40 | 5.84 | 2736474 | 154490.39 | 7.06% |
| 2025-10-30 | 5.28 | 5.57 | 0.33 | 6.30% | 5.25 | 5.76 | 3671202 | 205928.30 | 9.48% |
| 2025-10-29 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 533209 | 27878.24 | 1.38% |
| 2025-10-28 | 5.14 | 5.27 | 0.10 | 1.93% | 5.13 | 5.36 | 1127725 | 59376.59 | 2.91% |
| 2025-10-27 | 5.14 | 5.17 | 0.05 | 0.98% | 5.13 | 5.18 | 440913 | 22749.66 | 1.14% |
| 2025-10-24 | 5.10 | 5.12 | 0.02 | 0.39% | 5.09 | 5.19 | 477332 | 24458.25 | 1.23% |
| 2025-10-23 | 5.05 | 5.10 | 0.01 | 0.20% | 5.03 | 5.12 | 536968 | 27224.75 | 1.39% |
| 2025-10-22 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.14 | 573077 | 29252.64 | 1.48% |
| 2025-10-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 498240 | 25446.72 | 1.29% |
| 2025-10-20 | 5.14 | 5.11 | 0.02 | 0.39% | 5.08 | 5.18 | 469680 | 24006.04 | 1.21% |
| 2025-10-17 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.21 | 692364 | 35535.09 | 1.79% |
| 2025-10-16 | 5.53 | 5.18 | -0.25 | -4.60% | 5.14 | 5.58 | 1685171 | 88785.15 | 4.35% |
美年健康(002044)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。
