| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.69 | 6.73 | 0.03 | 0.45% | 6.64 | 6.79 | 54265 | 3649.16 | 1.49% |
| 2025-10-09 | 6.72 | 6.70 | 0.04 | 0.60% | 6.56 | 6.74 | 67628 | 4492.25 | 1.86% |
| 2025-09-30 | 6.64 | 6.66 | 0.08 | 1.22% | 6.58 | 6.68 | 76108 | 5055.90 | 2.09% |
| 2025-09-29 | 6.69 | 6.58 | -0.08 | -1.20% | 6.48 | 6.70 | 110208 | 7251.51 | 3.02% |
| 2025-09-26 | 6.85 | 6.66 | -0.24 | -3.48% | 6.61 | 6.90 | 140764 | 9448.60 | 3.86% |
| 2025-09-25 | 7.32 | 6.90 | -0.28 | -3.90% | 6.89 | 7.52 | 335137 | 24212.02 | 9.20% |
| 2025-09-24 | 7.14 | 7.18 | 0.01 | 0.14% | 7.09 | 7.20 | 48756 | 3495.45 | 1.34% |
| 2025-09-23 | 7.22 | 7.17 | -0.06 | -0.83% | 7.04 | 7.22 | 79444 | 5666.15 | 2.18% |
| 2025-09-22 | 7.27 | 7.23 | -0.07 | -0.96% | 7.20 | 7.35 | 67898 | 4939.81 | 1.86% |
| 2025-09-19 | 7.25 | 7.30 | 0.05 | 0.69% | 7.18 | 7.30 | 66619 | 4826.97 | 1.83% |
| 2025-09-18 | 7.40 | 7.25 | -0.14 | -1.89% | 7.24 | 7.41 | 105208 | 7693.28 | 2.89% |
| 2025-09-17 | 7.51 | 7.39 | -0.13 | -1.73% | 7.38 | 7.51 | 84676 | 6290.37 | 2.32% |
| 2025-09-16 | 7.41 | 7.52 | 0.11 | 1.48% | 7.34 | 7.52 | 108810 | 8091.29 | 2.99% |
| 2025-09-15 | 7.60 | 7.41 | -0.18 | -2.37% | 7.36 | 7.61 | 130049 | 9642.26 | 3.57% |
| 2025-09-12 | 7.48 | 7.59 | 0.13 | 1.74% | 7.36 | 7.65 | 247036 | 18538.37 | 6.78% |
| 2025-09-11 | 7.27 | 7.46 | 0.20 | 2.75% | 7.21 | 7.66 | 236026 | 17582.28 | 6.48% |
| 2025-09-10 | 7.20 | 7.26 | 0.07 | 0.97% | 7.17 | 7.32 | 86308 | 6263.19 | 2.37% |
| 2025-09-09 | 7.16 | 7.19 | 0.00 | 0.00% | 7.16 | 7.24 | 62067 | 4468.08 | 1.70% |
| 2025-09-08 | 7.15 | 7.19 | 0.00 | 0.00% | 7.14 | 7.24 | 80254 | 5768.93 | 2.20% |
| 2025-09-05 | 7.24 | 7.19 | 0.06 | 0.84% | 7.07 | 7.29 | 121115 | 8664.26 | 3.32% |
| 2025-09-04 | 7.05 | 7.13 | 0.17 | 2.44% | 6.99 | 7.24 | 126837 | 9040.92 | 3.48% |
| 2025-09-03 | 7.24 | 6.96 | -0.21 | -2.93% | 6.94 | 7.24 | 81010 | 5730.88 | 2.22% |
| 2025-09-02 | 7.26 | 7.17 | -0.08 | -1.10% | 7.07 | 7.26 | 92420 | 6602.67 | 2.54% |
| 2025-09-01 | 7.20 | 7.25 | 0.07 | 0.97% | 7.12 | 7.32 | 79532 | 5761.97 | 2.18% |
| 2025-08-29 | 7.30 | 7.18 | -0.12 | -1.64% | 7.15 | 7.31 | 82027 | 5921.39 | 2.25% |
| 2025-08-28 | 7.45 | 7.30 | -0.10 | -1.35% | 7.01 | 7.54 | 184507 | 13436.02 | 5.06% |
| 2025-08-27 | 7.69 | 7.40 | -0.29 | -3.77% | 7.40 | 7.73 | 154333 | 11701.93 | 4.23% |
| 2025-08-26 | 7.62 | 7.69 | 0.08 | 1.05% | 7.55 | 7.73 | 157869 | 12095.07 | 4.33% |
| 2025-08-25 | 7.69 | 7.61 | -0.07 | -0.91% | 7.55 | 7.71 | 157255 | 11966.86 | 4.31% |
| 2025-08-22 | 7.69 | 7.68 | -0.03 | -0.39% | 7.60 | 7.73 | 111279 | 8511.70 | 3.05% |
| 2025-08-21 | 7.77 | 7.71 | -0.04 | -0.52% | 7.67 | 7.79 | 126383 | 9774.30 | 3.47% |
| 2025-08-20 | 7.56 | 7.75 | 0.15 | 1.97% | 7.55 | 7.75 | 164642 | 12631.96 | 4.52% |
| 2025-08-19 | 7.49 | 7.60 | 0.11 | 1.47% | 7.43 | 7.60 | 144985 | 10918.67 | 3.98% |
| 2025-08-18 | 7.51 | 7.49 | -0.01 | -0.13% | 7.46 | 7.56 | 141858 | 10642.04 | 3.89% |
| 2025-08-15 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.55 | 119914 | 8985.87 | 3.29% |
| 2025-08-14 | 7.70 | 7.45 | -0.24 | -3.12% | 7.44 | 7.71 | 160853 | 12140.88 | 4.41% |
| 2025-08-13 | 7.85 | 7.69 | -0.14 | -1.79% | 7.68 | 7.90 | 159260 | 12338.03 | 4.37% |
| 2025-08-12 | 7.86 | 7.83 | -0.09 | -1.14% | 7.79 | 7.94 | 150145 | 11808.34 | 4.12% |
| 2025-08-11 | 7.78 | 7.92 | 0.07 | 0.89% | 7.67 | 7.93 | 200452 | 15669.25 | 5.50% |
| 2025-08-08 | 7.75 | 7.85 | 0.08 | 1.03% | 7.74 | 7.92 | 171167 | 13396.48 | 4.70% |
| 2025-08-07 | 7.77 | 7.77 | -0.04 | -0.51% | 7.70 | 7.83 | 148471 | 11518.73 | 4.07% |
| 2025-08-06 | 7.72 | 7.81 | 0.11 | 1.43% | 7.64 | 7.84 | 212176 | 16459.46 | 5.82% |
| 2025-08-05 | 7.51 | 7.70 | 0.20 | 2.67% | 7.48 | 7.90 | 268833 | 20721.68 | 7.38% |
| 2025-08-04 | 7.41 | 7.50 | 0.02 | 0.27% | 7.35 | 7.52 | 80859 | 6032.78 | 2.22% |
| 2025-08-01 | 7.55 | 7.48 | -0.07 | -0.93% | 7.44 | 7.63 | 98621 | 7398.25 | 2.71% |
| 2025-07-31 | 7.49 | 7.55 | 0.02 | 0.27% | 7.47 | 7.58 | 96225 | 7249.99 | 2.64% |
| 2025-07-30 | 7.51 | 7.53 | -0.02 | -0.26% | 7.43 | 7.57 | 98808 | 7417.64 | 2.71% |
| 2025-07-29 | 7.80 | 7.55 | -0.14 | -1.82% | 7.49 | 7.84 | 152278 | 11562.83 | 4.18% |
| 2025-07-28 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.76 | 82817 | 6380.01 | 2.27% |
| 2025-07-25 | 7.62 | 7.74 | 0.11 | 1.44% | 7.59 | 7.74 | 122728 | 9409.40 | 3.37% |
| 2025-07-24 | 7.57 | 7.63 | 0.06 | 0.79% | 7.52 | 7.67 | 84050 | 6413.80 | 2.31% |
| 2025-07-23 | 7.62 | 7.57 | -0.03 | -0.39% | 7.56 | 7.69 | 99648 | 7592.36 | 2.73% |
| 2025-07-22 | 7.74 | 7.60 | -0.14 | -1.81% | 7.55 | 7.77 | 107401 | 8189.23 | 2.95% |
| 2025-07-21 | 7.66 | 7.74 | 0.08 | 1.04% | 7.61 | 7.74 | 96448 | 7411.31 | 2.65% |
| 2025-07-18 | 7.72 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 83344 | 6396.79 | 2.29% |
| 2025-07-17 | 7.54 | 7.70 | 0.11 | 1.45% | 7.54 | 7.74 | 104338 | 8006.52 | 2.86% |
| 2025-07-16 | 7.50 | 7.59 | 0.13 | 1.74% | 7.48 | 7.63 | 116048 | 8794.42 | 3.18% |
| 2025-07-15 | 7.62 | 7.46 | -0.22 | -2.86% | 7.35 | 7.65 | 161024 | 12017.87 | 4.42% |
| 2025-07-14 | 7.66 | 7.68 | 0.03 | 0.39% | 7.60 | 7.71 | 76629 | 5879.13 | 2.10% |
| 2025-07-11 | 7.76 | 7.65 | -0.13 | -1.67% | 7.57 | 7.80 | 153304 | 11739.72 | 4.21% |
| 2025-07-10 | 7.72 | 7.78 | 0.04 | 0.52% | 7.64 | 7.88 | 131870 | 10217.70 | 3.62% |
| 2025-07-09 | 7.85 | 7.74 | -0.06 | -0.77% | 7.73 | 7.93 | 146716 | 11496.39 | 4.03% |
| 2025-07-08 | 7.74 | 7.80 | 0.06 | 0.78% | 7.69 | 7.82 | 128677 | 9974.93 | 3.53% |
| 2025-07-07 | 7.75 | 7.74 | 0.04 | 0.52% | 7.62 | 7.78 | 103078 | 7972.44 | 2.83% |
| 2025-07-04 | 7.78 | 7.70 | -0.08 | -1.03% | 7.69 | 7.83 | 126206 | 9764.39 | 3.46% |
| 2025-07-03 | 7.77 | 7.78 | -0.01 | -0.13% | 7.76 | 7.88 | 106609 | 8326.16 | 2.93% |
| 2025-07-02 | 7.82 | 7.79 | -0.07 | -0.89% | 7.72 | 7.93 | 147528 | 11488.31 | 4.05% |
| 2025-07-01 | 7.84 | 7.86 | 0.02 | 0.26% | 7.82 | 8.05 | 166901 | 13180.75 | 4.58% |
| 2025-06-30 | 7.85 | 7.84 | -0.03 | -0.38% | 7.81 | 7.89 | 122144 | 9583.84 | 3.35% |
| 2025-06-27 | 7.87 | 7.87 | -0.02 | -0.25% | 7.85 | 8.00 | 160506 | 12709.78 | 4.40% |
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。
