| 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 | 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% |
| 2025-10-15 | 5.20 | 5.43 | 0.23 | 4.42% | 5.14 | 5.59 | 1534302 | 82342.04 | 3.96% |
| 2025-10-14 | 5.30 | 5.20 | -0.09 | -1.70% | 5.18 | 5.34 | 795068 | 41676.20 | 2.05% |
| 2025-10-13 | 4.98 | 5.29 | 0.18 | 3.52% | 4.94 | 5.35 | 2284759 | 119465.66 | 5.90% |
| 2025-10-10 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.19 | 701534 | 36029.07 | 1.81% |
| 2025-10-09 | 5.02 | 5.20 | 0.23 | 4.63% | 4.98 | 5.32 | 1667231 | 87094.55 | 4.30% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 498907 | 24844.38 | 1.29% |
| 2025-09-29 | 4.97 | 5.00 | 0.04 | 0.81% | 4.89 | 5.01 | 403595 | 19990.54 | 1.04% |
| 2025-09-26 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 541254 | 26999.92 | 1.40% |
| 2025-09-25 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.10 | 439923 | 22241.49 | 1.14% |
| 2025-09-24 | 4.96 | 5.04 | 0.06 | 1.20% | 4.94 | 5.04 | 411329 | 20595.43 | 1.06% |
| 2025-09-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.91 | 5.05 | 715989 | 35517.09 | 1.85% |
| 2025-09-22 | 5.10 | 5.05 | -0.06 | -1.17% | 5.02 | 5.11 | 568855 | 28725.20 | 1.47% |
| 2025-09-19 | 5.16 | 5.11 | -0.04 | -0.78% | 5.06 | 5.17 | 590869 | 30216.55 | 1.53% |
| 2025-09-18 | 5.30 | 5.15 | -0.11 | -2.09% | 5.11 | 5.33 | 927297 | 48353.50 | 2.39% |
| 2025-09-17 | 5.30 | 5.26 | -0.02 | -0.38% | 5.21 | 5.32 | 496974 | 26134.11 | 1.28% |
| 2025-09-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.32 | 845628 | 44337.25 | 2.18% |
| 2025-09-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.27 | 805272 | 41878.73 | 2.08% |
| 2025-09-12 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 631330 | 33376.95 | 1.63% |
| 2025-09-11 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.29 | 991054 | 51885.21 | 2.56% |
| 2025-09-10 | 5.28 | 5.28 | 0.02 | 0.38% | 5.25 | 5.32 | 426793 | 22546.27 | 1.10% |
| 2025-09-09 | 5.37 | 5.26 | -0.13 | -2.41% | 5.25 | 5.38 | 800100 | 42333.15 | 2.07% |
| 2025-09-08 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.49 | 857447 | 46344.29 | 2.21% |
| 2025-09-05 | 5.28 | 5.34 | 0.05 | 0.95% | 5.20 | 5.34 | 698571 | 36876.05 | 1.80% |
| 2025-09-04 | 5.26 | 5.29 | 0.03 | 0.57% | 5.20 | 5.39 | 1041569 | 55276.83 | 2.69% |
| 2025-09-03 | 5.36 | 5.26 | -0.09 | -1.68% | 5.25 | 5.41 | 837637 | 44534.19 | 2.16% |
| 2025-09-02 | 5.62 | 5.35 | -0.26 | -4.63% | 5.30 | 5.63 | 1403834 | 75858.91 | 3.62% |
| 2025-09-01 | 5.82 | 5.61 | -0.13 | -2.26% | 5.58 | 6.03 | 1727604 | 98933.40 | 4.46% |
| 2025-08-29 | 5.70 | 5.74 | 0.08 | 1.41% | 5.65 | 5.80 | 1266658 | 72427.34 | 3.27% |
| 2025-08-28 | 5.80 | 5.66 | -0.16 | -2.75% | 5.49 | 5.83 | 1774855 | 100283.91 | 4.58% |
| 2025-08-27 | 5.87 | 5.82 | 0.03 | 0.52% | 5.81 | 6.19 | 2452296 | 147102.41 | 6.33% |
| 2025-08-26 | 5.76 | 5.79 | -0.02 | -0.34% | 5.70 | 5.88 | 1130371 | 65485.55 | 2.92% |
| 2025-08-25 | 5.86 | 5.81 | -0.01 | -0.17% | 5.74 | 6.03 | 1676962 | 98514.70 | 4.33% |
| 2025-08-22 | 5.76 | 5.82 | 0.09 | 1.57% | 5.72 | 5.85 | 1096567 | 63507.69 | 2.83% |
| 2025-08-21 | 5.83 | 5.73 | -0.14 | -2.39% | 5.71 | 5.88 | 1259885 | 72844.23 | 3.25% |
| 2025-08-20 | 5.57 | 5.87 | 0.25 | 4.45% | 5.53 | 5.93 | 2284162 | 132256.23 | 5.90% |
| 2025-08-19 | 5.50 | 5.62 | 0.09 | 1.63% | 5.45 | 5.75 | 1764518 | 99572.76 | 4.56% |
| 2025-08-18 | 5.54 | 5.53 | 0.02 | 0.36% | 5.47 | 5.60 | 1690514 | 93523.08 | 4.37% |
| 2025-08-15 | 5.12 | 5.51 | 0.38 | 7.41% | 5.11 | 5.58 | 2380492 | 128169.87 | 6.15% |
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。
