| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.12 | 5.07 | -0.02 | -0.39% | 5.05 | 5.13 | 474626 | 24094.69 | 1.23% |
| 2025-06-16 | 5.13 | 5.09 | -0.07 | -1.36% | 5.07 | 5.16 | 607894 | 31018.29 | 1.57% |
| 2025-06-13 | 5.23 | 5.16 | -0.10 | -1.90% | 5.15 | 5.30 | 676498 | 35108.29 | 1.75% |
| 2025-06-12 | 5.34 | 5.26 | -0.09 | -1.68% | 5.23 | 5.35 | 571766 | 30182.46 | 1.48% |
| 2025-06-11 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.45 | 593639 | 31946.65 | 1.53% |
| 2025-06-10 | 5.34 | 5.35 | -0.01 | -0.19% | 5.28 | 5.41 | 769296 | 41180.26 | 1.99% |
| 2025-06-09 | 5.20 | 5.36 | 0.16 | 3.08% | 5.18 | 5.50 | 1320166 | 70749.58 | 3.41% |
| 2025-06-06 | 5.25 | 5.20 | -0.06 | -1.14% | 5.16 | 5.30 | 716462 | 37322.93 | 1.85% |
| 2025-06-05 | 5.25 | 5.26 | 0.01 | 0.19% | 5.15 | 5.27 | 666748 | 34797.12 | 1.72% |
| 2025-06-04 | 5.24 | 5.25 | 0.02 | 0.38% | 5.20 | 5.29 | 514060 | 27002.63 | 1.33% |
| 2025-06-03 | 5.14 | 5.23 | 0.05 | 0.97% | 5.11 | 5.27 | 476081 | 24877.55 | 1.23% |
| 2025-05-30 | 5.24 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 542766 | 28227.29 | 1.40% |
| 2025-05-29 | 5.22 | 5.26 | 0.04 | 0.77% | 5.21 | 5.30 | 652864 | 34382.62 | 1.69% |
| 2025-05-28 | 5.30 | 5.22 | -0.08 | -1.51% | 5.20 | 5.31 | 422505 | 22123.23 | 1.09% |
| 2025-05-27 | 5.30 | 5.30 | -0.03 | -0.56% | 5.23 | 5.35 | 458348 | 24242.97 | 1.18% |
| 2025-05-26 | 5.24 | 5.33 | 0.06 | 1.14% | 5.16 | 5.38 | 762357 | 40088.95 | 1.97% |
| 2025-05-23 | 5.19 | 5.27 | 0.09 | 1.74% | 5.19 | 5.46 | 1318571 | 70489.81 | 3.41% |
| 2025-05-22 | 5.25 | 5.18 | -0.10 | -1.89% | 5.16 | 5.27 | 509598 | 26477.02 | 1.32% |
| 2025-05-21 | 5.28 | 5.28 | -0.03 | -0.56% | 5.26 | 5.35 | 552621 | 29222.02 | 1.43% |
| 2025-05-20 | 5.30 | 5.31 | 0.00 | 0.00% | 5.26 | 5.37 | 549293 | 29120.87 | 1.42% |
| 2025-05-19 | 5.40 | 5.31 | -0.12 | -2.21% | 5.19 | 5.42 | 842771 | 44351.43 | 2.18% |
| 2025-05-16 | 5.41 | 5.43 | 0.02 | 0.37% | 5.37 | 5.55 | 621534 | 33909.09 | 1.61% |
| 2025-05-15 | 5.66 | 5.41 | -0.26 | -4.59% | 5.37 | 5.66 | 1142792 | 62452.86 | 2.95% |
| 2025-05-14 | 5.65 | 5.67 | -0.05 | -0.87% | 5.61 | 5.78 | 1102257 | 62586.68 | 2.85% |
| 2025-05-13 | 5.40 | 5.72 | 0.36 | 6.72% | 5.35 | 5.85 | 2212988 | 123857.89 | 5.71% |
| 2025-05-12 | 5.35 | 5.36 | 0.02 | 0.37% | 5.27 | 5.40 | 752600 | 40134.88 | 1.94% |
| 2025-05-09 | 5.52 | 5.34 | -0.15 | -2.73% | 5.31 | 5.54 | 875324 | 47231.52 | 2.26% |
| 2025-05-08 | 5.35 | 5.49 | 0.11 | 2.04% | 5.35 | 5.81 | 1920543 | 107135.98 | 4.96% |
| 2025-05-07 | 5.55 | 5.38 | -0.07 | -1.28% | 5.34 | 5.56 | 760780 | 41285.69 | 1.96% |
| 2025-05-06 | 5.26 | 5.45 | 0.11 | 2.06% | 5.12 | 5.52 | 1281828 | 68748.98 | 3.31% |
| 2025-04-30 | 5.17 | 5.34 | 0.14 | 2.69% | 5.12 | 5.42 | 1117784 | 59502.23 | 2.89% |
| 2025-04-29 | 5.18 | 5.20 | 0.08 | 1.56% | 5.05 | 5.27 | 702184 | 36385.30 | 1.81% |
| 2025-04-28 | 5.06 | 5.12 | 0.00 | 0.00% | 5.00 | 5.14 | 719527 | 36559.73 | 1.86% |
| 2025-04-25 | 5.33 | 5.12 | -0.10 | -1.92% | 5.06 | 5.42 | 1317143 | 68493.74 | 3.40% |
| 2025-04-24 | 5.37 | 5.22 | -0.09 | -1.69% | 5.21 | 5.39 | 482003 | 25449.83 | 1.24% |
| 2025-04-23 | 5.33 | 5.31 | 0.02 | 0.38% | 5.30 | 5.41 | 631549 | 33818.66 | 1.63% |
| 2025-04-22 | 5.37 | 5.29 | -0.08 | -1.49% | 5.23 | 5.39 | 514222 | 27149.73 | 1.33% |
| 2025-04-21 | 5.17 | 5.37 | 0.18 | 3.47% | 5.15 | 5.40 | 658843 | 35057.62 | 1.70% |
| 2025-04-18 | 5.31 | 5.19 | -0.11 | -2.08% | 5.18 | 5.36 | 595419 | 31102.57 | 1.54% |
| 2025-04-17 | 5.24 | 5.30 | -0.03 | -0.56% | 5.20 | 5.38 | 610464 | 32486.45 | 1.58% |
| 2025-04-16 | 5.43 | 5.33 | -0.13 | -2.38% | 5.18 | 5.45 | 851112 | 45069.00 | 2.20% |
| 2025-04-15 | 5.53 | 5.46 | -0.05 | -0.91% | 5.43 | 5.59 | 531007 | 29084.04 | 1.37% |
| 2025-04-14 | 5.37 | 5.51 | 0.18 | 3.38% | 5.35 | 5.62 | 965508 | 53102.33 | 2.49% |
| 2025-04-11 | 5.29 | 5.33 | 0.02 | 0.38% | 5.26 | 5.48 | 674521 | 36156.08 | 1.74% |
| 2025-04-10 | 5.30 | 5.31 | 0.14 | 2.71% | 5.25 | 5.49 | 850058 | 45591.19 | 2.20% |
| 2025-04-09 | 5.00 | 5.17 | 0.08 | 1.57% | 4.62 | 5.22 | 891096 | 44608.62 | 2.30% |
| 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% |
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。
