| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.00 | 7.05 | 0.10 | 1.44% | 6.92 | 7.06 | 65929 | 4626.26 | 1.81% |
| 2026-02-02 | 6.92 | 6.95 | -0.01 | -0.14% | 6.87 | 7.10 | 94690 | 6652.35 | 2.60% |
| 2026-01-30 | 6.83 | 6.96 | 0.10 | 1.46% | 6.83 | 6.99 | 86919 | 6011.66 | 2.38% |
| 2026-01-29 | 6.95 | 6.86 | -0.11 | -1.58% | 6.83 | 7.09 | 132911 | 9237.64 | 3.65% |
| 2026-01-28 | 7.24 | 6.97 | -0.34 | -4.65% | 6.97 | 7.27 | 193344 | 13708.55 | 5.30% |
| 2026-01-27 | 7.25 | 7.31 | 0.06 | 0.83% | 7.10 | 7.78 | 213648 | 15598.58 | 5.86% |
| 2026-01-26 | 7.43 | 7.25 | -0.22 | -2.95% | 7.15 | 7.43 | 146717 | 10657.40 | 4.03% |
| 2026-01-23 | 7.38 | 7.47 | 0.14 | 1.91% | 7.28 | 7.59 | 137879 | 10274.12 | 3.78% |
| 2026-01-22 | 7.24 | 7.33 | 0.09 | 1.24% | 7.16 | 7.35 | 94942 | 6924.94 | 2.60% |
| 2026-01-21 | 7.11 | 7.24 | 0.12 | 1.69% | 7.02 | 7.27 | 94697 | 6796.25 | 2.60% |
| 2026-01-20 | 7.22 | 7.12 | -0.05 | -0.70% | 7.06 | 7.26 | 102511 | 7326.72 | 2.81% |
| 2026-01-19 | 7.07 | 7.17 | 0.10 | 1.41% | 7.02 | 7.18 | 88995 | 6346.64 | 2.44% |
| 2026-01-16 | 7.32 | 7.07 | -0.21 | -2.88% | 7.00 | 7.33 | 153906 | 10937.33 | 4.22% |
| 2026-01-15 | 7.52 | 7.28 | -0.29 | -3.83% | 7.25 | 7.56 | 146734 | 10797.65 | 4.03% |
| 2026-01-14 | 7.64 | 7.57 | 0.04 | 0.53% | 7.40 | 7.69 | 183639 | 13880.44 | 5.04% |
| 2026-01-13 | 7.59 | 7.53 | -0.05 | -0.66% | 7.42 | 7.71 | 179215 | 13618.56 | 4.92% |
| 2026-01-12 | 7.43 | 7.58 | 0.21 | 2.85% | 7.34 | 7.60 | 136885 | 10266.90 | 3.76% |
| 2026-01-09 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.39 | 121705 | 8935.05 | 3.34% |
| 2026-01-08 | 7.22 | 7.30 | 0.08 | 1.11% | 7.14 | 7.32 | 119377 | 8646.98 | 3.28% |
| 2026-01-07 | 7.33 | 7.22 | -0.11 | -1.50% | 7.17 | 7.34 | 119933 | 8675.81 | 3.29% |
| 2026-01-06 | 7.38 | 7.33 | -0.04 | -0.54% | 7.29 | 7.44 | 126845 | 9319.09 | 3.48% |
| 2026-01-05 | 7.33 | 7.37 | 0.05 | 0.68% | 7.28 | 7.41 | 103617 | 7608.58 | 2.84% |
| 2025-12-31 | 7.43 | 7.32 | -0.05 | -0.68% | 7.18 | 7.44 | 111101 | 8100.39 | 3.05% |
| 2025-12-30 | 7.56 | 7.37 | -0.15 | -1.99% | 7.32 | 7.56 | 146696 | 10857.30 | 4.02% |
| 2025-12-29 | 7.61 | 7.52 | -0.02 | -0.27% | 7.43 | 7.69 | 169441 | 12749.25 | 4.65% |
| 2025-12-26 | 7.74 | 7.54 | -0.32 | -4.07% | 7.53 | 7.83 | 256577 | 19584.26 | 7.04% |
| 2025-12-25 | 7.69 | 7.86 | 0.15 | 1.95% | 7.68 | 7.93 | 210670 | 16474.85 | 5.78% |
| 2025-12-24 | 7.66 | 7.71 | 0.09 | 1.18% | 7.54 | 7.71 | 171232 | 13107.48 | 4.70% |
| 2025-12-23 | 7.73 | 7.62 | -0.11 | -1.42% | 7.58 | 7.81 | 252375 | 19313.28 | 6.92% |
| 2025-12-22 | 7.86 | 7.73 | -0.04 | -0.51% | 7.68 | 8.00 | 426251 | 33161.27 | 11.70% |
| 2025-12-19 | 7.13 | 7.77 | 0.71 | 10.06% | 7.11 | 7.77 | 432350 | 32166.94 | 11.86% |
| 2025-12-18 | 6.88 | 7.06 | 0.13 | 1.88% | 6.87 | 7.22 | 303710 | 21482.24 | 8.33% |
| 2025-12-17 | 6.98 | 6.93 | -0.10 | -1.42% | 6.80 | 7.06 | 295353 | 20370.83 | 8.10% |
| 2025-12-16 | 7.30 | 7.03 | -0.35 | -4.74% | 6.96 | 7.30 | 421289 | 29954.23 | 11.56% |
| 2025-12-15 | 7.33 | 7.38 | -0.32 | -4.16% | 7.18 | 7.53 | 487773 | 35780.86 | 13.38% |
| 2025-12-12 | 8.04 | 7.70 | -0.86 | -10.05% | 7.70 | 8.19 | 717772 | 55760.66 | 19.69% |
| 2025-12-11 | 10.30 | 8.56 | -0.80 | -8.55% | 8.50 | 10.30 | 1026274 | 96392.23 | 28.16% |
| 2025-12-10 | 9.36 | 9.36 | 0.85 | 9.99% | 9.01 | 9.36 | 337371 | 31514.98 | 9.26% |
| 2025-12-09 | 7.86 | 8.51 | 0.77 | 9.95% | 7.81 | 8.51 | 255327 | 21342.51 | 7.01% |
| 2025-12-08 | 7.74 | 7.74 | 0.14 | 1.84% | 7.56 | 7.79 | 292244 | 22468.60 | 8.02% |
| 2025-12-05 | 7.38 | 7.60 | 0.31 | 4.25% | 7.18 | 7.88 | 424579 | 31988.45 | 11.65% |
| 2025-12-04 | 7.41 | 7.29 | -0.03 | -0.41% | 7.17 | 7.73 | 375025 | 28027.99 | 10.29% |
| 2025-12-03 | 7.30 | 7.32 | 0.06 | 0.83% | 7.23 | 7.43 | 128901 | 9471.19 | 3.54% |
| 2025-12-02 | 7.15 | 7.26 | 0.07 | 0.97% | 7.09 | 7.27 | 68329 | 4915.35 | 1.87% |
| 2025-12-01 | 7.17 | 7.19 | 0.01 | 0.14% | 7.14 | 7.28 | 68912 | 4979.28 | 1.89% |
| 2025-11-28 | 7.20 | 7.18 | -0.07 | -0.97% | 7.08 | 7.21 | 117536 | 8387.06 | 3.22% |
| 2025-11-27 | 7.09 | 7.25 | 0.14 | 1.97% | 7.04 | 7.35 | 134165 | 9688.70 | 3.68% |
| 2025-11-26 | 7.15 | 7.11 | -0.01 | -0.14% | 7.07 | 7.26 | 81824 | 5864.65 | 2.25% |
| 2025-11-25 | 7.09 | 7.12 | 0.08 | 1.14% | 7.01 | 7.20 | 60902 | 4345.91 | 1.67% |
| 2025-11-24 | 6.97 | 7.04 | 0.14 | 2.03% | 6.86 | 7.08 | 95494 | 6683.44 | 2.62% |
| 2025-11-21 | 7.14 | 6.90 | -0.28 | -3.90% | 6.88 | 7.48 | 147528 | 10446.39 | 4.05% |
| 2025-11-20 | 7.26 | 7.18 | -0.08 | -1.10% | 7.07 | 7.28 | 70449 | 5058.72 | 1.93% |
| 2025-11-19 | 7.33 | 7.26 | -0.07 | -0.95% | 7.16 | 7.39 | 75231 | 5463.29 | 2.06% |
| 2025-11-18 | 7.44 | 7.33 | -0.09 | -1.21% | 7.29 | 7.44 | 56639 | 4154.95 | 1.55% |
| 2025-11-17 | 7.39 | 7.42 | 0.04 | 0.54% | 7.32 | 7.49 | 80840 | 5976.86 | 2.22% |
| 2025-11-14 | 7.27 | 7.38 | 0.07 | 0.96% | 7.26 | 7.48 | 96264 | 7123.22 | 2.64% |
| 2025-11-13 | 7.27 | 7.31 | 0.08 | 1.11% | 7.19 | 7.34 | 56315 | 4095.80 | 1.55% |
| 2025-11-12 | 7.29 | 7.23 | -0.06 | -0.82% | 7.21 | 7.35 | 57570 | 4182.34 | 1.58% |
| 2025-11-11 | 7.27 | 7.29 | 0.01 | 0.14% | 7.17 | 7.35 | 78959 | 5740.76 | 2.17% |
| 2025-11-10 | 7.09 | 7.28 | 0.19 | 2.68% | 7.06 | 7.34 | 95365 | 6878.55 | 2.62% |
| 2025-11-07 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.15 | 82588 | 5859.79 | 2.27% |
| 2025-11-06 | 7.19 | 7.13 | -0.06 | -0.83% | 7.09 | 7.49 | 141618 | 10202.31 | 3.89% |
| 2025-11-05 | 7.09 | 7.19 | 0.05 | 0.70% | 7.04 | 7.23 | 77753 | 5584.06 | 2.13% |
| 2025-11-04 | 7.09 | 7.14 | 0.07 | 0.99% | 7.01 | 7.17 | 74220 | 5275.58 | 2.04% |
| 2025-11-03 | 7.00 | 7.07 | 0.09 | 1.29% | 6.97 | 7.08 | 50974 | 3592.34 | 1.40% |
| 2025-10-31 | 6.87 | 6.98 | 0.11 | 1.60% | 6.87 | 7.03 | 85158 | 5951.04 | 2.34% |
| 2025-10-30 | 6.96 | 6.87 | -0.08 | -1.15% | 6.85 | 6.98 | 46822 | 3235.38 | 1.28% |
| 2025-10-29 | 7.04 | 6.95 | -0.13 | -1.84% | 6.90 | 7.08 | 73496 | 5119.26 | 2.02% |
| 2025-10-28 | 7.00 | 7.08 | 0.11 | 1.58% | 6.94 | 7.20 | 86632 | 6113.66 | 2.38% |
| 2025-10-27 | 6.93 | 6.97 | 0.01 | 0.14% | 6.85 | 7.04 | 74187 | 5153.90 | 2.04% |
| 2025-10-24 | 7.01 | 6.96 | -0.04 | -0.57% | 6.94 | 7.07 | 59687 | 4179.03 | 1.64% |
| 2025-10-23 | 7.07 | 7.00 | -0.03 | -0.43% | 6.90 | 7.07 | 81733 | 5705.14 | 2.24% |
| 2025-10-22 | 6.91 | 7.03 | 0.10 | 1.44% | 6.90 | 7.09 | 82854 | 5817.44 | 2.27% |
| 2025-10-21 | 6.77 | 6.93 | 0.20 | 2.97% | 6.71 | 6.94 | 80960 | 5543.52 | 2.22% |
| 2025-10-20 | 6.57 | 6.73 | 0.19 | 2.91% | 6.56 | 6.74 | 66383 | 4437.25 | 1.82% |
| 2025-10-17 | 6.64 | 6.54 | -0.11 | -1.65% | 6.51 | 6.71 | 54467 | 3605.90 | 1.49% |
| 2025-10-16 | 6.80 | 6.65 | -0.12 | -1.77% | 6.64 | 6.82 | 39130 | 2619.76 | 1.07% |
| 2025-10-15 | 6.66 | 6.77 | 0.14 | 2.11% | 6.60 | 6.78 | 70060 | 4697.48 | 1.92% |
| 2025-10-14 | 6.64 | 6.63 | -0.01 | -0.15% | 6.61 | 6.73 | 60710 | 4045.40 | 1.67% |
| 2025-10-13 | 6.45 | 6.64 | -0.09 | -1.34% | 6.41 | 6.70 | 62450 | 4113.67 | 1.71% |
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。
