| 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 | 9.30 | 9.18 | -0.09 | -0.97% | 9.08 | 9.32 | 67340 | 6168.71 | 2.23% |
| 2026-02-02 | 9.36 | 9.27 | -0.21 | -2.22% | 9.22 | 9.46 | 86938 | 8126.31 | 2.88% |
| 2026-01-30 | 9.31 | 9.48 | 0.16 | 1.72% | 9.23 | 9.54 | 92060 | 8696.09 | 3.05% |
| 2026-01-29 | 9.34 | 9.32 | -0.03 | -0.32% | 9.26 | 9.42 | 60952 | 5688.58 | 2.02% |
| 2026-01-28 | 9.37 | 9.35 | 0.08 | 0.86% | 9.19 | 9.46 | 88265 | 8226.86 | 2.93% |
| 2026-01-27 | 9.42 | 9.27 | -0.12 | -1.28% | 9.18 | 9.70 | 106764 | 9979.23 | 3.54% |
| 2026-01-26 | 9.12 | 9.39 | 0.24 | 2.62% | 9.11 | 9.42 | 104041 | 9696.89 | 3.45% |
| 2026-01-23 | 9.12 | 9.15 | 0.04 | 0.44% | 9.08 | 9.22 | 51553 | 4708.99 | 1.71% |
| 2026-01-22 | 9.08 | 9.11 | 0.03 | 0.33% | 9.01 | 9.12 | 49149 | 4460.59 | 1.63% |
| 2026-01-21 | 8.95 | 9.08 | 0.10 | 1.11% | 8.90 | 9.12 | 60003 | 5419.52 | 1.99% |
| 2026-01-20 | 8.96 | 8.98 | 0.01 | 0.11% | 8.91 | 9.09 | 66766 | 6019.35 | 2.22% |
| 2026-01-19 | 8.75 | 8.97 | 0.24 | 2.75% | 8.72 | 8.98 | 82268 | 7295.45 | 2.73% |
| 2026-01-16 | 8.84 | 8.73 | -0.08 | -0.91% | 8.67 | 8.90 | 58091 | 5082.19 | 1.93% |
| 2026-01-15 | 8.80 | 8.81 | 0.02 | 0.23% | 8.78 | 8.96 | 63275 | 5595.25 | 2.10% |
| 2026-01-14 | 8.94 | 8.79 | -0.15 | -1.68% | 8.69 | 9.00 | 114726 | 10154.81 | 3.81% |
| 2026-01-13 | 9.00 | 8.94 | -0.08 | -0.89% | 8.93 | 9.14 | 69032 | 6237.82 | 2.29% |
| 2026-01-12 | 8.90 | 9.02 | 0.12 | 1.35% | 8.81 | 9.04 | 80751 | 7218.21 | 2.68% |
| 2026-01-09 | 9.00 | 8.90 | -0.04 | -0.45% | 8.78 | 9.02 | 68933 | 6119.44 | 2.29% |
| 2026-01-08 | 8.90 | 8.94 | 0.13 | 1.48% | 8.90 | 9.16 | 62748 | 5641.67 | 2.08% |
| 2026-01-07 | 8.84 | 8.81 | 0.02 | 0.23% | 8.80 | 9.09 | 67044 | 5968.72 | 2.22% |
| 2026-01-06 | 8.79 | 8.79 | 0.02 | 0.23% | 8.72 | 8.87 | 43457 | 3828.09 | 1.44% |
| 2026-01-05 | 8.68 | 8.77 | 0.15 | 1.74% | 8.62 | 8.88 | 54971 | 4833.23 | 1.82% |
| 2025-12-31 | 8.69 | 8.62 | -0.07 | -0.81% | 8.54 | 8.73 | 35498 | 3056.75 | 1.18% |
| 2025-12-30 | 8.75 | 8.69 | -0.08 | -0.91% | 8.63 | 8.85 | 45931 | 4004.24 | 1.52% |
| 2025-12-29 | 8.79 | 8.77 | 0.00 | 0.00% | 8.68 | 8.93 | 53271 | 4682.78 | 1.77% |
| 2025-12-26 | 8.86 | 8.77 | -0.09 | -1.02% | 8.77 | 8.89 | 31727 | 2797.46 | 1.05% |
| 2025-12-25 | 8.78 | 8.86 | 0.06 | 0.68% | 8.76 | 8.90 | 34496 | 3046.39 | 1.14% |
| 2025-12-24 | 8.84 | 8.80 | -0.05 | -0.56% | 8.68 | 8.87 | 47691 | 4183.89 | 1.58% |
| 2025-12-23 | 8.97 | 8.85 | -0.15 | -1.67% | 8.84 | 9.03 | 51310 | 4582.75 | 1.70% |
| 2025-12-22 | 8.84 | 9.00 | 0.22 | 2.51% | 8.68 | 9.10 | 72995 | 6486.07 | 2.42% |
| 2025-12-19 | 8.59 | 8.78 | 0.24 | 2.81% | 8.48 | 8.79 | 53042 | 4609.06 | 1.76% |
| 2025-12-18 | 8.47 | 8.54 | 0.09 | 1.07% | 8.39 | 8.63 | 51159 | 4374.75 | 1.70% |
| 2025-12-17 | 8.53 | 8.45 | -0.01 | -0.12% | 8.35 | 8.56 | 53728 | 4529.37 | 1.78% |
| 2025-12-16 | 8.53 | 8.46 | -0.07 | -0.82% | 8.45 | 8.71 | 63899 | 5454.00 | 2.12% |
| 2025-12-15 | 8.46 | 8.53 | -0.08 | -0.93% | 8.37 | 8.61 | 75022 | 6376.39 | 2.49% |
| 2025-12-12 | 8.55 | 8.61 | 0.08 | 0.94% | 8.42 | 8.62 | 99648 | 8516.11 | 3.31% |
| 2025-12-11 | 9.05 | 8.53 | -0.47 | -5.22% | 8.49 | 9.05 | 143870 | 12452.44 | 4.77% |
| 2025-12-10 | 9.10 | 9.00 | -0.07 | -0.77% | 8.98 | 9.15 | 41892 | 3788.48 | 1.39% |
| 2025-12-09 | 9.09 | 9.07 | -0.06 | -0.66% | 9.03 | 9.19 | 37396 | 3406.80 | 1.24% |
| 2025-12-08 | 9.21 | 9.13 | -0.02 | -0.22% | 9.05 | 9.25 | 50780 | 4634.32 | 1.68% |
| 2025-12-05 | 9.04 | 9.15 | 0.15 | 1.67% | 8.93 | 9.18 | 39226 | 3566.94 | 1.30% |
| 2025-12-04 | 9.30 | 9.00 | -0.22 | -2.39% | 8.99 | 9.30 | 47264 | 4278.90 | 1.57% |
| 2025-12-03 | 9.34 | 9.22 | -0.07 | -0.75% | 9.15 | 9.37 | 49921 | 4629.92 | 1.66% |
| 2025-12-02 | 9.41 | 9.29 | -0.12 | -1.28% | 9.23 | 9.42 | 47995 | 4462.30 | 1.59% |
| 2025-12-01 | 9.55 | 9.41 | -0.14 | -1.47% | 9.39 | 9.65 | 74979 | 7098.75 | 2.49% |
| 2025-11-28 | 9.14 | 9.55 | 0.36 | 3.92% | 9.03 | 9.60 | 81168 | 7602.85 | 2.69% |
| 2025-11-27 | 9.08 | 9.19 | 0.13 | 1.43% | 9.08 | 9.45 | 62651 | 5793.45 | 2.08% |
| 2025-11-26 | 9.11 | 9.06 | -0.09 | -0.98% | 9.03 | 9.25 | 48212 | 4399.06 | 1.60% |
| 2025-11-25 | 9.10 | 9.15 | 0.10 | 1.10% | 9.00 | 9.25 | 63023 | 5760.74 | 2.09% |
| 2025-11-24 | 9.01 | 9.05 | 0.13 | 1.46% | 8.96 | 9.18 | 62965 | 5711.20 | 2.09% |
| 2025-11-21 | 9.29 | 8.92 | -0.37 | -3.98% | 8.90 | 9.38 | 75929 | 6888.75 | 2.52% |
| 2025-11-20 | 9.48 | 9.29 | -0.16 | -1.69% | 9.21 | 9.50 | 54303 | 5057.42 | 1.80% |
| 2025-11-19 | 9.55 | 9.45 | -0.03 | -0.32% | 9.30 | 9.55 | 69113 | 6499.82 | 2.29% |
| 2025-11-18 | 9.66 | 9.48 | -0.18 | -1.86% | 9.40 | 9.72 | 64344 | 6106.88 | 2.13% |
| 2025-11-17 | 9.73 | 9.66 | 0.00 | 0.00% | 9.54 | 9.78 | 49792 | 4795.54 | 1.65% |
| 2025-11-14 | 9.58 | 9.66 | 0.07 | 0.73% | 9.58 | 9.73 | 54942 | 5310.11 | 1.82% |
| 2025-11-13 | 9.58 | 9.59 | 0.03 | 0.31% | 9.41 | 9.62 | 55418 | 5280.95 | 1.84% |
| 2025-11-12 | 9.65 | 9.56 | -0.07 | -0.73% | 9.50 | 9.74 | 68117 | 6523.39 | 2.26% |
| 2025-11-11 | 9.44 | 9.63 | 0.19 | 2.01% | 9.37 | 9.64 | 76996 | 7333.52 | 2.55% |
| 2025-11-10 | 9.28 | 9.44 | 0.16 | 1.72% | 9.24 | 9.45 | 62473 | 5859.63 | 2.07% |
| 2025-11-07 | 9.16 | 9.28 | 0.10 | 1.09% | 9.14 | 9.38 | 62033 | 5772.85 | 2.06% |
| 2025-11-06 | 9.24 | 9.18 | -0.02 | -0.22% | 9.15 | 9.26 | 44643 | 4111.82 | 1.48% |
| 2025-11-05 | 9.10 | 9.20 | 0.04 | 0.44% | 9.06 | 9.23 | 50637 | 4648.44 | 1.68% |
| 2025-11-04 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.23 | 54034 | 4948.99 | 1.79% |
| 2025-11-03 | 9.06 | 9.16 | 0.15 | 1.66% | 9.03 | 9.19 | 58622 | 5358.07 | 1.94% |
| 2025-10-31 | 8.98 | 9.01 | 0.03 | 0.33% | 8.95 | 9.08 | 44694 | 4027.44 | 1.48% |
| 2025-10-30 | 8.99 | 8.98 | 0.00 | 0.00% | 8.91 | 9.12 | 47875 | 4321.35 | 1.59% |
| 2025-10-29 | 9.05 | 8.98 | -0.05 | -0.55% | 8.86 | 9.05 | 58802 | 5264.36 | 1.95% |
| 2025-10-28 | 9.11 | 9.03 | -0.08 | -0.88% | 8.99 | 9.13 | 55830 | 5048.75 | 1.85% |
| 2025-10-27 | 8.85 | 9.11 | 0.26 | 2.94% | 8.84 | 9.29 | 128042 | 11659.78 | 4.25% |
| 2025-10-24 | 8.90 | 8.85 | 0.01 | 0.11% | 8.82 | 8.98 | 64335 | 5719.74 | 2.13% |
| 2025-10-23 | 8.64 | 8.84 | 0.15 | 1.73% | 8.64 | 8.85 | 59235 | 5199.62 | 1.97% |
| 2025-10-22 | 8.69 | 8.69 | 0.00 | 0.00% | 8.65 | 8.76 | 35693 | 3106.53 | 1.18% |
| 2025-10-21 | 8.50 | 8.69 | 0.19 | 2.24% | 8.46 | 8.70 | 49687 | 4280.23 | 1.65% |
| 2025-10-20 | 8.48 | 8.50 | 0.08 | 0.95% | 8.39 | 8.51 | 27520 | 2327.42 | 0.91% |
| 2025-10-17 | 8.51 | 8.42 | -0.06 | -0.71% | 8.41 | 8.54 | 35867 | 3036.27 | 1.19% |
| 2025-10-16 | 8.64 | 8.48 | -0.12 | -1.40% | 8.46 | 8.64 | 42557 | 3627.44 | 1.41% |
| 2025-10-15 | 8.59 | 8.60 | 0.03 | 0.35% | 8.49 | 8.64 | 36334 | 3123.10 | 1.21% |
| 2025-10-14 | 8.56 | 8.57 | 0.04 | 0.47% | 8.50 | 8.66 | 47808 | 4103.65 | 1.59% |
| 2025-10-13 | 8.45 | 8.53 | -0.04 | -0.47% | 8.43 | 8.57 | 45162 | 3835.24 | 1.50% |
民和股份(002234)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。
