| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 5.01 | 5.07 | 0.06 | 1.20% | 4.98 | 5.11 | 52169 | 2637.34 | 1.43% |
| 2025-01-14 | 4.75 | 5.01 | 0.30 | 6.37% | 4.74 | 5.01 | 70516 | 3462.90 | 1.93% |
| 2025-01-13 | 4.67 | 4.71 | -0.07 | -1.46% | 4.57 | 4.76 | 69071 | 3228.09 | 1.90% |
| 2025-01-10 | 5.08 | 4.78 | -0.31 | -6.09% | 4.75 | 5.21 | 139400 | 6950.62 | 3.82% |
| 2025-01-09 | 4.81 | 5.09 | 0.20 | 4.09% | 4.81 | 5.17 | 139136 | 6955.42 | 3.82% |
| 2025-01-08 | 4.98 | 4.89 | 0.06 | 1.24% | 4.69 | 5.00 | 88836 | 4290.94 | 2.44% |
| 2025-01-07 | 4.57 | 4.83 | 0.21 | 4.55% | 4.57 | 4.84 | 81316 | 3837.81 | 2.23% |
| 2025-01-06 | 4.65 | 4.62 | -0.08 | -1.70% | 4.39 | 4.74 | 88006 | 4021.55 | 2.41% |
| 2025-01-03 | 5.07 | 4.70 | -0.24 | -4.86% | 4.68 | 5.14 | 103440 | 5047.54 | 2.84% |
| 2025-01-02 | 4.99 | 4.94 | -0.05 | -1.00% | 4.90 | 5.14 | 74226 | 3727.73 | 2.04% |
| 2024-12-31 | 5.11 | 4.99 | -0.05 | -0.99% | 4.96 | 5.21 | 71792 | 3640.85 | 1.97% |
| 2024-12-30 | 5.13 | 5.04 | -0.09 | -1.75% | 4.93 | 5.15 | 68650 | 3454.39 | 1.88% |
| 2024-12-27 | 5.10 | 5.13 | 0.05 | 0.98% | 5.06 | 5.21 | 75554 | 3895.10 | 2.07% |
| 2024-12-26 | 4.95 | 5.08 | 0.17 | 3.46% | 4.92 | 5.19 | 131770 | 6708.20 | 3.62% |
| 2024-12-25 | 5.05 | 4.91 | -0.15 | -2.96% | 4.76 | 5.08 | 97434 | 4767.04 | 2.67% |
| 2024-12-24 | 5.16 | 5.06 | -0.03 | -0.59% | 4.95 | 5.22 | 117110 | 5919.63 | 3.21% |
| 2024-12-23 | 5.58 | 5.09 | -0.51 | -9.11% | 5.08 | 5.64 | 181117 | 9568.06 | 4.97% |
| 2024-12-20 | 5.63 | 5.60 | -0.03 | -0.53% | 5.57 | 6.10 | 171507 | 9823.21 | 4.71% |
| 2024-12-19 | 5.66 | 5.63 | -0.14 | -2.43% | 5.54 | 5.76 | 234061 | 13147.67 | 6.42% |
| 2024-12-18 | 5.91 | 5.77 | -0.49 | -7.83% | 5.63 | 6.00 | 374134 | 21692.80 | 10.27% |
| 2024-12-17 | 7.22 | 6.26 | -0.30 | -4.57% | 6.01 | 7.22 | 564590 | 36618.61 | 15.49% |
| 2024-12-16 | 6.02 | 6.56 | 0.60 | 10.07% | 6.02 | 6.56 | 234434 | 15185.74 | 6.43% |
| 2024-12-13 | 6.10 | 5.96 | -0.17 | -2.77% | 5.94 | 6.13 | 70413 | 4228.32 | 1.93% |
| 2024-12-12 | 6.03 | 6.13 | 0.10 | 1.66% | 5.93 | 6.14 | 92282 | 5573.12 | 2.53% |
| 2024-12-11 | 5.80 | 6.03 | 0.17 | 2.90% | 5.77 | 6.03 | 117554 | 6974.30 | 3.23% |
| 2024-12-10 | 5.73 | 5.86 | 0.22 | 3.90% | 5.63 | 5.89 | 112786 | 6501.53 | 3.09% |
| 2024-12-09 | 5.59 | 5.64 | 0.08 | 1.44% | 5.52 | 5.66 | 74102 | 4143.91 | 2.03% |
| 2024-12-06 | 5.52 | 5.56 | 0.07 | 1.28% | 5.40 | 5.63 | 96230 | 5308.62 | 2.64% |
| 2024-12-05 | 5.47 | 5.49 | -0.05 | -0.90% | 5.45 | 5.56 | 64663 | 3567.40 | 1.77% |
| 2024-12-04 | 5.65 | 5.54 | -0.09 | -1.60% | 5.46 | 5.65 | 48472 | 2690.34 | 1.33% |
| 2024-12-03 | 5.67 | 5.63 | -0.07 | -1.23% | 5.54 | 5.75 | 76961 | 4334.24 | 2.11% |
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。
