| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 9.90 | 9.14 | -1.01 | -9.95% | 9.14 | 10.04 | 860434 | 81533.44 | 23.61% |
| 2025-05-20 | 9.48 | 10.15 | 0.92 | 9.97% | 9.36 | 10.15 | 908611 | 89717.75 | 24.93% |
| 2025-05-19 | 8.47 | 9.23 | 0.84 | 10.01% | 8.39 | 9.23 | 994164 | 86782.07 | 27.28% |
| 2025-05-16 | 7.62 | 8.39 | 0.76 | 9.96% | 7.55 | 8.39 | 416247 | 33732.76 | 11.42% |
| 2025-05-15 | 7.80 | 7.63 | -0.20 | -2.55% | 7.55 | 7.83 | 256705 | 19620.25 | 7.04% |
| 2025-05-14 | 7.75 | 7.83 | 0.13 | 1.69% | 7.62 | 8.24 | 423128 | 33547.79 | 11.61% |
| 2025-05-13 | 7.90 | 7.70 | -0.11 | -1.41% | 7.69 | 7.99 | 202417 | 15742.50 | 5.55% |
| 2025-05-12 | 7.65 | 7.81 | 0.21 | 2.76% | 7.58 | 7.96 | 251843 | 19416.81 | 6.91% |
| 2025-05-09 | 7.93 | 7.60 | -0.37 | -4.64% | 7.56 | 7.93 | 327850 | 25173.99 | 9.00% |
| 2025-05-08 | 7.85 | 7.97 | 0.17 | 2.18% | 7.85 | 8.40 | 572453 | 46204.24 | 15.71% |
| 2025-05-07 | 7.98 | 7.80 | 0.00 | 0.00% | 7.69 | 8.04 | 262632 | 20671.32 | 7.21% |
| 2025-05-06 | 7.80 | 7.80 | 0.29 | 3.86% | 7.74 | 8.08 | 334914 | 26221.31 | 9.19% |
| 2025-04-30 | 7.21 | 7.51 | 0.33 | 4.60% | 7.21 | 7.84 | 339941 | 25645.12 | 9.33% |
| 2025-04-29 | 7.02 | 7.18 | 0.20 | 2.87% | 6.93 | 7.25 | 211639 | 15129.70 | 5.81% |
| 2025-04-28 | 7.30 | 6.98 | -0.38 | -5.16% | 6.98 | 7.37 | 237495 | 16786.23 | 6.52% |
| 2025-04-25 | 7.39 | 7.36 | 0.09 | 1.24% | 7.31 | 7.78 | 240586 | 17894.45 | 6.60% |
| 2025-04-24 | 7.41 | 7.27 | -0.25 | -3.32% | 7.20 | 7.53 | 243293 | 17844.58 | 6.68% |
| 2025-04-23 | 7.40 | 7.52 | 0.23 | 3.16% | 7.39 | 7.65 | 345359 | 26002.95 | 9.48% |
| 2025-04-22 | 7.53 | 7.29 | -0.31 | -4.08% | 7.28 | 7.61 | 295713 | 21810.94 | 8.11% |
| 2025-04-21 | 7.44 | 7.60 | 0.12 | 1.60% | 7.40 | 7.60 | 351343 | 26455.89 | 9.64% |
| 2025-04-18 | 7.56 | 7.48 | 0.08 | 1.08% | 7.34 | 7.83 | 458162 | 34479.48 | 12.57% |
| 2025-04-17 | 7.19 | 7.40 | 0.21 | 2.92% | 7.15 | 7.91 | 523849 | 39492.17 | 14.37% |
| 2025-04-16 | 7.35 | 7.19 | -0.20 | -2.71% | 7.06 | 7.40 | 175916 | 12676.55 | 4.83% |
| 2025-04-15 | 7.50 | 7.39 | -0.05 | -0.67% | 7.29 | 7.58 | 205709 | 15256.18 | 5.64% |
| 2025-04-14 | 7.42 | 7.44 | 0.14 | 1.92% | 7.39 | 7.85 | 262189 | 19763.19 | 7.19% |
| 2025-04-11 | 7.40 | 7.30 | 0.08 | 1.11% | 7.28 | 7.58 | 231557 | 17085.40 | 6.35% |
| 2025-04-10 | 7.21 | 7.22 | 0.15 | 2.12% | 7.17 | 7.52 | 323959 | 23751.32 | 8.89% |
| 2025-04-09 | 6.77 | 7.07 | 0.19 | 2.76% | 6.23 | 7.18 | 386694 | 26422.66 | 10.61% |
| 2025-04-08 | 6.90 | 6.88 | -0.31 | -4.31% | 6.67 | 7.16 | 353142 | 24258.67 | 9.69% |
| 2025-04-07 | 7.47 | 7.19 | -0.80 | -10.01% | 7.19 | 7.61 | 130497 | 9566.93 | 3.58% |
| 2025-04-03 | 8.34 | 7.99 | -0.56 | -6.55% | 7.90 | 8.50 | 460255 | 37468.75 | 12.63% |
| 2025-04-02 | 8.29 | 8.55 | 0.21 | 2.52% | 8.22 | 8.66 | 472977 | 40167.74 | 12.98% |
| 2025-04-01 | 8.42 | 8.34 | -0.11 | -1.30% | 8.21 | 8.53 | 293920 | 24676.12 | 8.06% |
| 2025-03-31 | 8.35 | 8.45 | 0.14 | 1.68% | 8.15 | 8.45 | 273159 | 22695.30 | 7.49% |
| 2025-03-28 | 8.33 | 8.31 | 0.01 | 0.12% | 8.24 | 8.48 | 290847 | 24314.59 | 7.98% |
| 2025-03-27 | 8.80 | 8.30 | -0.55 | -6.21% | 8.26 | 8.80 | 377708 | 32012.50 | 10.36% |
| 2025-03-26 | 8.73 | 8.85 | 0.13 | 1.49% | 8.61 | 8.94 | 344045 | 30145.96 | 9.44% |
| 2025-03-25 | 9.00 | 8.72 | -0.21 | -2.35% | 8.66 | 9.08 | 411196 | 36343.59 | 11.28% |
| 2025-03-24 | 9.33 | 8.93 | -0.78 | -8.03% | 8.74 | 9.42 | 604037 | 54328.08 | 16.57% |
| 2025-03-21 | 10.35 | 9.71 | -1.08 | -10.01% | 9.71 | 10.46 | 555880 | 54865.91 | 15.25% |
| 2025-03-20 | 10.63 | 10.79 | 0.14 | 1.31% | 10.32 | 10.86 | 765712 | 81428.92 | 21.01% |
| 2025-03-19 | 11.15 | 10.65 | -1.09 | -9.28% | 10.57 | 11.47 | 933658 | 102715.20 | 25.62% |
| 2025-03-18 | 11.60 | 11.74 | 0.05 | 0.43% | 10.88 | 12.26 | 1160599 | 133454.34 | 31.84% |
| 2025-03-17 | 13.00 | 11.69 | -0.74 | -5.95% | 11.69 | 13.62 | 1307359 | 168335.33 | 35.87% |
| 2025-03-14 | 10.17 | 12.43 | 1.13 | 10.00% | 10.17 | 12.43 | 1344738 | 142732.05 | 36.90% |
| 2025-03-13 | 10.27 | 11.30 | 1.03 | 10.03% | 9.80 | 11.30 | 487044 | 52205.32 | 13.36% |
| 2025-03-12 | 10.27 | 10.27 | 0.93 | 9.96% | 9.40 | 10.27 | 1206491 | 122838.91 | 33.10% |
| 2025-03-11 | 9.00 | 9.34 | 0.85 | 10.01% | 8.92 | 9.34 | 194663 | 17970.31 | 5.34% |
| 2025-03-10 | 8.00 | 8.49 | 0.77 | 9.97% | 7.63 | 8.49 | 809161 | 67904.42 | 22.20% |
| 2025-03-07 | 7.28 | 7.72 | 0.70 | 9.97% | 7.23 | 7.72 | 655098 | 49615.90 | 17.97% |
| 2025-03-06 | 6.76 | 7.02 | 0.64 | 10.03% | 6.76 | 7.02 | 233583 | 16152.48 | 6.41% |
| 2025-03-05 | 5.65 | 6.38 | 0.58 | 10.00% | 5.47 | 6.38 | 401104 | 23306.32 | 11.01% |
| 2025-03-04 | 5.31 | 5.80 | 0.53 | 10.06% | 5.26 | 5.80 | 166786 | 9537.56 | 4.58% |
| 2025-03-03 | 5.29 | 5.27 | -0.10 | -1.86% | 5.26 | 5.45 | 123476 | 6588.09 | 3.39% |
| 2025-02-28 | 5.57 | 5.37 | -0.25 | -4.45% | 5.30 | 5.68 | 243459 | 13288.48 | 6.68% |
| 2025-02-27 | 5.41 | 5.62 | 0.20 | 3.69% | 5.38 | 5.96 | 275986 | 15594.29 | 7.57% |
| 2025-02-26 | 5.36 | 5.42 | 0.10 | 1.88% | 5.30 | 5.55 | 80221 | 4338.64 | 2.20% |
| 2025-02-25 | 5.34 | 5.32 | -0.09 | -1.66% | 5.28 | 5.41 | 37793 | 2022.25 | 1.04% |
| 2025-02-24 | 5.28 | 5.41 | 0.11 | 2.08% | 5.26 | 5.48 | 64370 | 3450.74 | 1.77% |
| 2025-02-21 | 5.39 | 5.30 | -0.06 | -1.12% | 5.22 | 5.41 | 52912 | 2800.98 | 1.45% |
| 2025-02-20 | 5.27 | 5.36 | 0.07 | 1.32% | 5.26 | 5.41 | 46314 | 2474.70 | 1.27% |
| 2025-02-19 | 5.26 | 5.29 | 0.05 | 0.95% | 5.20 | 5.35 | 42262 | 2237.11 | 1.16% |
| 2025-02-18 | 5.39 | 5.24 | -0.17 | -3.14% | 5.21 | 5.43 | 48687 | 2586.55 | 1.34% |
| 2025-02-17 | 5.33 | 5.41 | 0.13 | 2.46% | 5.29 | 5.43 | 54545 | 2932.09 | 1.50% |
| 2025-02-14 | 5.32 | 5.28 | -0.05 | -0.94% | 5.23 | 5.38 | 39751 | 2107.93 | 1.09% |
| 2025-02-13 | 5.44 | 5.33 | -0.11 | -2.02% | 5.33 | 5.44 | 41551 | 2235.89 | 1.14% |
| 2025-02-12 | 5.32 | 5.44 | 0.11 | 2.06% | 5.30 | 5.44 | 48490 | 2601.17 | 1.33% |
| 2025-02-11 | 5.41 | 5.33 | -0.06 | -1.11% | 5.30 | 5.42 | 37348 | 1992.62 | 1.02% |
| 2025-02-10 | 5.23 | 5.39 | 0.17 | 3.26% | 5.23 | 5.40 | 50826 | 2703.90 | 1.39% |
| 2025-02-07 | 5.25 | 5.22 | 0.00 | 0.00% | 5.16 | 5.31 | 52321 | 2749.40 | 1.44% |
| 2025-02-06 | 5.05 | 5.22 | 0.17 | 3.37% | 5.01 | 5.22 | 70041 | 3593.01 | 1.92% |
| 2025-02-05 | 5.03 | 5.05 | 0.04 | 0.80% | 4.98 | 5.09 | 47813 | 2413.79 | 1.31% |
| 2025-01-27 | 5.03 | 5.01 | 0.02 | 0.40% | 5.01 | 5.14 | 69090 | 3509.62 | 1.90% |
| 2025-01-24 | 4.92 | 4.99 | 0.07 | 1.42% | 4.82 | 5.03 | 61714 | 3037.36 | 1.69% |
| 2025-01-23 | 5.06 | 4.92 | -0.12 | -2.38% | 4.91 | 5.08 | 73090 | 3636.27 | 2.01% |
| 2025-01-22 | 5.08 | 5.04 | -0.06 | -1.18% | 4.99 | 5.11 | 44024 | 2218.57 | 1.21% |
| 2025-01-21 | 5.23 | 5.10 | -0.06 | -1.16% | 5.03 | 5.23 | 45809 | 2332.63 | 1.26% |
| 2025-01-20 | 5.12 | 5.16 | 0.11 | 2.18% | 5.01 | 5.18 | 54985 | 2819.87 | 1.51% |
| 2025-01-17 | 5.09 | 5.05 | -0.06 | -1.17% | 4.98 | 5.09 | 38384 | 1935.35 | 1.05% |
| 2025-01-16 | 5.05 | 5.11 | 0.04 | 0.79% | 5.04 | 5.17 | 51678 | 2645.08 | 1.42% |
信隆健康(002105)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。
