| 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 | 4.97 | 5.09 | -0.03 | -0.59% | 4.94 | 5.17 | 1113596 | 56261.90 | 2.88% |
| 2025-04-07 | 5.30 | 5.12 | -0.57 | -10.02% | 5.12 | 5.40 | 913592 | 47346.84 | 2.36% |
| 2025-04-03 | 5.62 | 5.69 | 0.00 | 0.00% | 5.60 | 5.74 | 607856 | 34465.67 | 1.57% |
| 2025-04-02 | 5.59 | 5.69 | 0.05 | 0.89% | 5.57 | 5.73 | 661117 | 37602.50 | 1.71% |
| 2025-04-01 | 5.65 | 5.64 | 0.00 | 0.00% | 5.63 | 5.79 | 936411 | 53402.68 | 2.42% |
| 2025-03-31 | 5.64 | 5.64 | -0.04 | -0.70% | 5.46 | 5.68 | 826871 | 46034.88 | 2.14% |
| 2025-03-28 | 5.70 | 5.68 | -0.03 | -0.53% | 5.66 | 5.75 | 527337 | 30083.17 | 1.36% |
| 2025-03-27 | 5.72 | 5.71 | -0.04 | -0.70% | 5.62 | 5.82 | 646312 | 36918.75 | 1.67% |
| 2025-03-26 | 5.74 | 5.75 | -0.02 | -0.35% | 5.68 | 5.79 | 653706 | 37458.27 | 1.69% |
| 2025-03-25 | 5.73 | 5.77 | 0.06 | 1.05% | 5.69 | 5.88 | 1147192 | 66431.64 | 2.96% |
| 2025-03-24 | 5.83 | 5.71 | -0.17 | -2.89% | 5.55 | 5.85 | 1357311 | 77467.55 | 3.51% |
| 2025-03-21 | 6.15 | 5.88 | -0.30 | -4.85% | 5.85 | 6.17 | 1534150 | 91603.84 | 3.96% |
| 2025-03-20 | 6.30 | 6.18 | -0.10 | -1.59% | 6.16 | 6.34 | 868041 | 53879.99 | 2.24% |
| 2025-03-19 | 6.34 | 6.28 | -0.12 | -1.88% | 6.25 | 6.39 | 960279 | 60369.00 | 2.48% |
| 2025-03-18 | 6.39 | 6.40 | 0.06 | 0.95% | 6.31 | 6.44 | 1010314 | 64436.94 | 2.61% |
| 2025-03-17 | 6.43 | 6.34 | -0.09 | -1.40% | 6.31 | 6.45 | 933433 | 59302.69 | 2.41% |
| 2025-03-14 | 6.32 | 6.43 | 0.08 | 1.26% | 6.26 | 6.45 | 1229387 | 78275.88 | 3.17% |
| 2025-03-13 | 6.50 | 6.35 | -0.15 | -2.31% | 6.30 | 6.51 | 1258008 | 79969.22 | 3.25% |
| 2025-03-12 | 6.73 | 6.50 | -0.20 | -2.99% | 6.48 | 6.83 | 1991915 | 131711.42 | 5.14% |
| 2025-03-11 | 6.74 | 6.70 | -0.22 | -3.18% | 6.61 | 6.96 | 2063842 | 138989.42 | 5.33% |
| 2025-03-10 | 7.30 | 6.92 | 0.15 | 2.22% | 6.80 | 7.31 | 3506877 | 247092.69 | 9.06% |
| 2025-03-07 | 6.91 | 6.77 | -0.13 | -1.88% | 6.71 | 7.03 | 2028734 | 139184.41 | 5.24% |
| 2025-03-06 | 6.68 | 6.90 | 0.30 | 4.55% | 6.58 | 6.98 | 3122307 | 213217.91 | 8.06% |
| 2025-03-05 | 6.55 | 6.60 | -0.08 | -1.20% | 6.42 | 6.64 | 1933864 | 126477.82 | 4.99% |
| 2025-03-04 | 6.22 | 6.68 | 0.30 | 4.70% | 6.22 | 6.74 | 3261767 | 214953.34 | 8.42% |
| 2025-03-03 | 6.13 | 6.38 | 0.24 | 3.91% | 6.11 | 6.63 | 2787846 | 179147.70 | 7.20% |
| 2025-02-28 | 6.23 | 6.14 | -0.16 | -2.54% | 6.12 | 6.41 | 1668864 | 104546.06 | 4.31% |
| 2025-02-27 | 6.49 | 6.30 | -0.15 | -2.33% | 6.18 | 6.56 | 2004642 | 127058.29 | 5.18% |
| 2025-02-26 | 6.60 | 6.45 | -0.11 | -1.68% | 6.39 | 6.61 | 2120524 | 137854.69 | 5.48% |
| 2025-02-25 | 6.43 | 6.56 | -0.18 | -2.67% | 6.28 | 6.76 | 3326946 | 217027.61 | 8.59% |
| 2025-02-24 | 7.07 | 6.74 | -0.51 | -7.03% | 6.63 | 7.10 | 4226322 | 287376.06 | 10.91% |
| 2025-02-21 | 7.30 | 7.25 | -0.26 | -3.46% | 7.06 | 7.45 | 5582722 | 403906.19 | 14.42% |
| 2025-02-20 | 7.24 | 7.51 | 0.44 | 6.22% | 6.96 | 7.78 | 7774908 | 577502.69 | 20.08% |
| 2025-02-19 | 7.08 | 7.07 | -0.02 | -0.28% | 6.38 | 7.44 | 6088646 | 422317.38 | 15.72% |
| 2025-02-18 | 7.47 | 7.09 | -0.06 | -0.84% | 6.79 | 7.79 | 8174936 | 591939.44 | 21.11% |
| 2025-02-17 | 7.15 | 7.15 | 0.65 | 10.00% | 7.15 | 7.15 | 434776 | 31086.46 | 1.12% |
| 2025-02-14 | 6.00 | 6.50 | 0.59 | 9.98% | 6.00 | 6.50 | 1374106 | 86998.01 | 3.55% |
| 2025-02-13 | 5.78 | 5.91 | 0.15 | 2.60% | 5.60 | 6.30 | 3644999 | 216748.75 | 9.41% |
| 2025-02-12 | 5.21 | 5.76 | 0.52 | 9.92% | 5.17 | 5.76 | 2968257 | 163734.78 | 7.67% |
| 2025-02-11 | 5.55 | 5.24 | -0.19 | -3.50% | 5.14 | 5.55 | 2518322 | 131550.28 | 6.50% |
| 2025-02-10 | 5.10 | 5.43 | 0.49 | 9.92% | 4.95 | 5.43 | 2717130 | 140440.23 | 7.02% |
| 2025-02-07 | 4.49 | 4.94 | 0.45 | 10.02% | 4.48 | 4.94 | 1562385 | 75394.60 | 4.03% |
| 2025-02-06 | 4.40 | 4.49 | 0.06 | 1.35% | 4.36 | 4.50 | 343826 | 15290.82 | 0.89% |
| 2025-02-05 | 4.44 | 4.43 | 0.07 | 1.61% | 4.37 | 4.53 | 390998 | 17400.95 | 1.01% |
| 2025-01-27 | 4.32 | 4.36 | 0.05 | 1.16% | 4.30 | 4.42 | 376733 | 16438.32 | 0.97% |
| 2025-01-24 | 4.24 | 4.31 | 0.07 | 1.65% | 4.23 | 4.35 | 323030 | 13857.46 | 0.83% |
| 2025-01-23 | 4.32 | 4.24 | -0.04 | -0.93% | 4.23 | 4.38 | 273789 | 11784.65 | 0.71% |
| 2025-01-22 | 4.32 | 4.28 | -0.07 | -1.61% | 4.24 | 4.34 | 244610 | 10440.49 | 0.63% |
| 2025-01-21 | 4.42 | 4.35 | -0.05 | -1.14% | 4.32 | 4.42 | 251481 | 10930.86 | 0.65% |
| 2025-01-20 | 4.42 | 4.40 | 0.02 | 0.46% | 4.38 | 4.46 | 236727 | 10441.05 | 0.61% |
| 2025-01-17 | 4.40 | 4.38 | -0.04 | -0.90% | 4.33 | 4.43 | 258698 | 11336.27 | 0.67% |
| 2025-01-16 | 4.46 | 4.42 | -0.03 | -0.67% | 4.40 | 4.52 | 262036 | 11681.76 | 0.68% |
| 2025-01-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.54 | 379065 | 16866.77 | 0.98% |
| 2025-01-14 | 4.32 | 4.44 | 0.09 | 2.07% | 4.28 | 4.44 | 561278 | 24524.95 | 1.45% |
| 2025-01-13 | 4.17 | 4.35 | 0.16 | 3.82% | 4.13 | 4.35 | 449138 | 19168.73 | 1.16% |
| 2025-01-10 | 4.22 | 4.19 | -0.04 | -0.95% | 4.18 | 4.30 | 391071 | 16575.38 | 1.01% |
| 2025-01-09 | 4.21 | 4.23 | -0.02 | -0.47% | 4.15 | 4.27 | 319697 | 13494.12 | 0.83% |
| 2025-01-08 | 4.26 | 4.25 | 0.03 | 0.71% | 4.12 | 4.26 | 563042 | 23587.17 | 1.45% |
| 2025-01-07 | 4.29 | 4.22 | -0.09 | -2.09% | 4.09 | 4.32 | 1037406 | 43493.30 | 2.68% |
| 2025-01-06 | 4.37 | 4.31 | -0.08 | -1.82% | 4.27 | 4.41 | 633721 | 27446.41 | 1.64% |
| 2025-01-03 | 4.52 | 4.39 | -0.15 | -3.30% | 4.36 | 4.56 | 468406 | 20886.34 | 1.21% |
| 2025-01-02 | 4.58 | 4.54 | -0.05 | -1.09% | 4.49 | 4.70 | 407313 | 18665.62 | 1.05% |
| 2024-12-31 | 4.68 | 4.59 | -0.09 | -1.92% | 4.57 | 4.72 | 327154 | 15164.82 | 0.84% |
| 2024-12-30 | 4.72 | 4.68 | -0.05 | -1.06% | 4.63 | 4.74 | 259922 | 12107.87 | 0.67% |
| 2024-12-27 | 4.68 | 4.73 | 0.04 | 0.85% | 4.66 | 4.82 | 279803 | 13316.43 | 0.72% |
| 2024-12-26 | 4.66 | 4.69 | 0.01 | 0.21% | 4.62 | 4.71 | 259727 | 12142.33 | 0.67% |
| 2024-12-25 | 4.80 | 4.68 | -0.09 | -1.89% | 4.64 | 4.82 | 420125 | 19696.46 | 1.08% |
| 2024-12-24 | 4.79 | 4.77 | 0.00 | 0.00% | 4.72 | 4.81 | 321113 | 15295.84 | 0.83% |
| 2024-12-23 | 4.97 | 4.77 | -0.21 | -4.22% | 4.76 | 4.99 | 515510 | 24897.65 | 1.33% |
| 2024-12-20 | 4.90 | 4.98 | 0.07 | 1.43% | 4.89 | 5.05 | 316755 | 15790.99 | 0.82% |
| 2024-12-19 | 4.90 | 4.91 | -0.07 | -1.41% | 4.84 | 4.98 | 476581 | 23403.97 | 1.23% |
| 2024-12-18 | 5.00 | 4.98 | 0.00 | 0.00% | 4.93 | 5.02 | 451106 | 22417.14 | 1.16% |
| 2024-12-17 | 5.16 | 4.98 | -0.26 | -4.96% | 4.95 | 5.18 | 851805 | 42707.52 | 2.20% |
| 2024-12-16 | 5.34 | 5.24 | -0.03 | -0.57% | 5.15 | 5.49 | 1213142 | 64522.27 | 3.13% |
| 2024-12-13 | 5.25 | 5.27 | 0.00 | 0.00% | 5.21 | 5.33 | 679703 | 35853.95 | 1.76% |
| 2024-12-12 | 5.26 | 5.27 | 0.01 | 0.19% | 5.15 | 5.29 | 611797 | 31915.19 | 1.58% |
| 2024-12-11 | 5.05 | 5.26 | 0.17 | 3.34% | 5.05 | 5.34 | 978968 | 51143.81 | 2.53% |
| 2024-12-10 | 5.15 | 5.09 | 0.08 | 1.60% | 5.06 | 5.24 | 957519 | 49321.15 | 2.47% |
| 2024-12-09 | 5.21 | 5.01 | -0.07 | -1.38% | 4.99 | 5.29 | 905216 | 46271.74 | 2.34% |
| 2024-12-06 | 4.90 | 5.08 | 0.18 | 3.67% | 4.90 | 5.18 | 928658 | 47201.38 | 2.40% |
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。
