| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 8.26 | 8.32 | 0.08 | 0.97% | 8.24 | 8.39 | 57362 | 4781.67 | 1.90% |
| 2025-07-08 | 8.20 | 8.24 | 0.03 | 0.37% | 8.16 | 8.25 | 39066 | 3208.74 | 1.30% |
| 2025-07-07 | 8.19 | 8.21 | 0.04 | 0.49% | 8.11 | 8.22 | 35839 | 2931.67 | 1.19% |
| 2025-07-04 | 8.18 | 8.17 | -0.03 | -0.37% | 8.14 | 8.22 | 31269 | 2555.15 | 1.04% |
| 2025-07-03 | 8.21 | 8.20 | 0.00 | 0.00% | 8.17 | 8.25 | 33963 | 2786.16 | 1.13% |
| 2025-07-02 | 8.12 | 8.20 | 0.06 | 0.74% | 8.09 | 8.21 | 49163 | 4013.64 | 1.63% |
| 2025-07-01 | 8.13 | 8.14 | -0.01 | -0.12% | 8.09 | 8.18 | 28047 | 2281.57 | 0.93% |
| 2025-06-30 | 8.13 | 8.15 | 0.01 | 0.12% | 8.11 | 8.16 | 24581 | 2000.38 | 0.82% |
| 2025-06-27 | 8.13 | 8.14 | 0.04 | 0.49% | 8.09 | 8.15 | 30976 | 2514.27 | 1.03% |
| 2025-06-26 | 8.14 | 8.10 | -0.02 | -0.25% | 8.09 | 8.17 | 31772 | 2581.08 | 1.05% |
| 2025-06-25 | 8.10 | 8.12 | 0.06 | 0.74% | 8.01 | 8.15 | 40977 | 3312.66 | 1.36% |
| 2025-06-24 | 8.00 | 8.06 | 0.06 | 0.75% | 7.97 | 8.09 | 36970 | 2980.72 | 1.23% |
| 2025-06-23 | 7.86 | 8.00 | 0.08 | 1.01% | 7.85 | 8.02 | 29368 | 2338.53 | 0.97% |
| 2025-06-20 | 7.98 | 7.92 | -0.08 | -1.00% | 7.90 | 8.06 | 37765 | 3006.14 | 1.25% |
| 2025-06-19 | 8.10 | 8.00 | -0.11 | -1.36% | 7.97 | 8.11 | 44447 | 3566.45 | 1.47% |
| 2025-06-18 | 8.24 | 8.11 | -0.14 | -1.70% | 8.10 | 8.25 | 59258 | 4826.06 | 1.97% |
| 2025-06-17 | 8.28 | 8.25 | -0.02 | -0.24% | 8.22 | 8.33 | 38374 | 3167.66 | 1.27% |
| 2025-06-16 | 8.27 | 8.27 | -0.01 | -0.12% | 8.25 | 8.33 | 38363 | 3175.66 | 1.27% |
| 2025-06-13 | 8.40 | 8.28 | -0.16 | -1.90% | 8.28 | 8.44 | 53243 | 4430.16 | 1.77% |
| 2025-06-12 | 8.49 | 8.44 | -0.09 | -1.06% | 8.38 | 8.52 | 52630 | 4438.20 | 1.75% |
| 2025-06-11 | 8.39 | 8.53 | 0.09 | 1.07% | 8.38 | 8.58 | 70158 | 5978.15 | 2.33% |
| 2025-06-10 | 8.51 | 8.44 | -0.06 | -0.71% | 8.31 | 8.52 | 56130 | 4721.26 | 1.86% |
| 2025-06-09 | 8.39 | 8.50 | 0.10 | 1.19% | 8.37 | 8.50 | 52266 | 4428.73 | 1.73% |
| 2025-06-06 | 8.35 | 8.40 | 0.05 | 0.60% | 8.33 | 8.43 | 42246 | 3545.95 | 1.40% |
| 2025-06-05 | 8.45 | 8.35 | -0.12 | -1.42% | 8.32 | 8.48 | 43058 | 3606.07 | 1.43% |
| 2025-06-04 | 8.41 | 8.47 | 0.04 | 0.47% | 8.33 | 8.47 | 54331 | 4569.45 | 1.80% |
| 2025-06-03 | 8.33 | 8.43 | 0.07 | 0.84% | 8.21 | 8.50 | 57108 | 4786.52 | 1.89% |
| 2025-05-30 | 8.31 | 8.36 | 0.03 | 0.36% | 8.29 | 8.49 | 65692 | 5517.12 | 2.18% |
| 2025-05-29 | 8.27 | 8.33 | 0.06 | 0.73% | 8.22 | 8.34 | 34274 | 2846.42 | 1.14% |
| 2025-05-28 | 8.36 | 8.27 | -0.09 | -1.08% | 8.25 | 8.36 | 22901 | 1898.24 | 0.76% |
| 2025-05-27 | 8.25 | 8.36 | 0.11 | 1.33% | 8.21 | 8.37 | 35723 | 2968.75 | 1.19% |
| 2025-05-26 | 8.26 | 8.25 | 0.03 | 0.36% | 8.20 | 8.28 | 27716 | 2284.80 | 0.92% |
| 2025-05-23 | 8.30 | 8.22 | -0.08 | -0.96% | 8.21 | 8.37 | 44008 | 3644.35 | 1.46% |
| 2025-05-22 | 8.49 | 8.30 | -0.19 | -2.24% | 8.30 | 8.49 | 58722 | 4907.62 | 1.95% |
| 2025-05-21 | 8.59 | 8.49 | -0.11 | -1.28% | 8.44 | 8.59 | 58926 | 4997.76 | 1.96% |
| 2025-05-20 | 8.45 | 8.60 | 0.13 | 1.53% | 8.45 | 8.60 | 94694 | 8087.34 | 3.14% |
| 2025-05-19 | 8.50 | 8.47 | 0.17 | 2.05% | 8.41 | 8.58 | 75667 | 6406.74 | 2.51% |
| 2025-05-16 | 8.35 | 8.30 | -0.06 | -0.72% | 8.23 | 8.36 | 48968 | 4056.97 | 1.62% |
| 2025-05-15 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.40 | 42684 | 3567.31 | 1.42% |
| 2025-05-14 | 8.40 | 8.34 | -0.04 | -0.48% | 8.25 | 8.40 | 50810 | 4229.03 | 1.69% |
| 2025-05-13 | 8.42 | 8.38 | -0.01 | -0.12% | 8.36 | 8.46 | 41271 | 3465.85 | 1.37% |
| 2025-05-12 | 8.44 | 8.39 | 0.01 | 0.12% | 8.28 | 8.44 | 47234 | 3936.34 | 1.57% |
| 2025-05-09 | 8.48 | 8.38 | -0.10 | -1.18% | 8.36 | 8.52 | 45540 | 3831.29 | 1.51% |
| 2025-05-08 | 8.42 | 8.48 | 0.00 | 0.00% | 8.36 | 8.59 | 40493 | 3419.39 | 1.34% |
| 2025-05-07 | 8.36 | 8.48 | 0.15 | 1.80% | 8.35 | 8.59 | 72834 | 6156.81 | 2.42% |
| 2025-05-06 | 8.27 | 8.33 | 0.13 | 1.59% | 8.20 | 8.33 | 49120 | 4056.71 | 1.63% |
| 2025-04-30 | 8.28 | 8.20 | -0.03 | -0.36% | 8.20 | 8.37 | 46696 | 3856.48 | 1.55% |
| 2025-04-29 | 8.19 | 8.23 | 0.03 | 0.37% | 8.14 | 8.26 | 64636 | 5306.52 | 2.14% |
| 2025-04-28 | 8.45 | 8.20 | -0.58 | -6.61% | 8.20 | 8.47 | 127663 | 10614.72 | 4.24% |
| 2025-04-25 | 8.80 | 8.78 | 0.00 | 0.00% | 8.76 | 8.85 | 50115 | 4411.81 | 1.66% |
| 2025-04-24 | 8.76 | 8.78 | -0.02 | -0.23% | 8.73 | 8.95 | 76853 | 6811.29 | 2.55% |
| 2025-04-23 | 8.95 | 8.80 | -0.20 | -2.22% | 8.78 | 8.99 | 91950 | 8131.73 | 3.05% |
| 2025-04-22 | 9.08 | 9.00 | -0.04 | -0.44% | 8.88 | 9.08 | 77980 | 7002.19 | 2.59% |
| 2025-04-21 | 8.95 | 9.04 | 0.09 | 1.01% | 8.86 | 9.06 | 64821 | 5805.04 | 2.15% |
| 2025-04-18 | 9.25 | 8.95 | -0.30 | -3.24% | 8.88 | 9.27 | 135863 | 12251.40 | 4.51% |
| 2025-04-17 | 9.45 | 9.25 | -0.31 | -3.24% | 9.24 | 9.49 | 139933 | 13059.15 | 4.64% |
| 2025-04-16 | 9.76 | 9.56 | -0.27 | -2.75% | 9.48 | 9.91 | 161167 | 15584.18 | 5.35% |
| 2025-04-15 | 9.73 | 9.83 | 0.07 | 0.72% | 9.54 | 9.87 | 169238 | 16397.04 | 5.61% |
| 2025-04-14 | 9.49 | 9.76 | 0.23 | 2.41% | 9.42 | 9.77 | 194694 | 18723.36 | 6.46% |
| 2025-04-11 | 9.85 | 9.53 | -0.48 | -4.80% | 9.46 | 9.89 | 217091 | 20828.94 | 7.20% |
| 2025-04-10 | 9.65 | 10.01 | -0.03 | -0.30% | 9.60 | 10.19 | 286449 | 28521.95 | 9.50% |
| 2025-04-09 | 10.15 | 10.04 | -0.21 | -2.05% | 9.60 | 10.65 | 404555 | 40722.63 | 13.42% |
| 2025-04-08 | 9.12 | 10.25 | 0.93 | 9.98% | 9.12 | 10.25 | 400770 | 39057.51 | 13.30% |
| 2025-04-07 | 9.38 | 9.32 | -0.07 | -0.75% | 9.06 | 9.95 | 351193 | 33587.50 | 11.65% |
| 2025-04-03 | 9.05 | 9.39 | 0.27 | 2.96% | 9.03 | 9.45 | 135990 | 12710.08 | 4.51% |
| 2025-04-02 | 9.31 | 9.12 | -0.16 | -1.72% | 9.07 | 9.45 | 80043 | 7357.02 | 2.66% |
| 2025-04-01 | 9.13 | 9.28 | 0.22 | 2.43% | 9.06 | 9.30 | 83387 | 7682.00 | 2.77% |
| 2025-03-31 | 9.26 | 9.06 | -0.19 | -2.05% | 8.94 | 9.39 | 90284 | 8249.93 | 3.00% |
| 2025-03-28 | 9.40 | 9.25 | -0.16 | -1.70% | 9.23 | 9.47 | 91445 | 8521.46 | 3.03% |
| 2025-03-27 | 9.40 | 9.41 | -0.15 | -1.57% | 9.35 | 9.55 | 152199 | 14344.81 | 5.05% |
| 2025-03-26 | 9.05 | 9.56 | 0.56 | 6.22% | 8.95 | 9.79 | 247718 | 23320.56 | 8.22% |
| 2025-03-25 | 8.95 | 9.00 | 0.09 | 1.01% | 8.81 | 9.08 | 80416 | 7195.13 | 2.67% |
| 2025-03-24 | 9.07 | 8.91 | -0.10 | -1.11% | 8.77 | 9.13 | 95060 | 8467.63 | 3.15% |
| 2025-03-21 | 9.28 | 9.01 | -0.22 | -2.38% | 8.94 | 9.35 | 135193 | 12315.97 | 4.49% |
| 2025-03-20 | 9.35 | 9.23 | -0.19 | -2.02% | 9.21 | 9.70 | 161010 | 15175.57 | 5.34% |
| 2025-03-19 | 9.21 | 9.42 | 0.26 | 2.84% | 9.10 | 9.64 | 219637 | 20713.50 | 7.29% |
| 2025-03-18 | 9.06 | 9.16 | 0.08 | 0.88% | 8.97 | 9.19 | 139709 | 12681.53 | 4.64% |
| 2025-03-17 | 9.11 | 9.08 | 0.05 | 0.55% | 9.03 | 9.29 | 191320 | 17484.36 | 6.35% |
| 2025-03-14 | 9.28 | 9.03 | -0.16 | -1.74% | 9.00 | 9.39 | 267657 | 24364.55 | 8.88% |
| 2025-03-13 | 8.66 | 9.19 | 0.84 | 10.06% | 8.65 | 9.19 | 178525 | 16246.79 | 5.92% |
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。
