| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.09 | 8.20 | 0.13 | 1.61% | 8.04 | 8.30 | 84394 | 6906.52 | 2.80% |
| 2026-03-24 | 8.14 | 8.07 | 0.07 | 0.88% | 7.85 | 8.18 | 105188 | 8396.20 | 3.49% |
| 2026-03-23 | 8.58 | 8.00 | -0.70 | -8.05% | 7.88 | 8.59 | 133772 | 10921.63 | 4.44% |
| 2026-03-20 | 8.90 | 8.70 | -0.19 | -2.14% | 8.63 | 8.97 | 72935 | 6397.27 | 2.42% |
| 2026-03-19 | 9.20 | 8.89 | -0.29 | -3.16% | 8.84 | 9.20 | 85654 | 7679.92 | 2.84% |
| 2026-03-18 | 9.23 | 9.18 | -0.05 | -0.54% | 9.01 | 9.30 | 56513 | 5168.03 | 1.87% |
| 2026-03-17 | 9.42 | 9.23 | -0.20 | -2.12% | 9.19 | 9.58 | 56815 | 5333.02 | 1.88% |
| 2026-03-16 | 9.36 | 9.43 | 0.08 | 0.86% | 9.35 | 9.64 | 86219 | 8172.20 | 2.86% |
| 2026-03-13 | 9.41 | 9.35 | -0.10 | -1.06% | 9.31 | 9.62 | 82745 | 7833.43 | 2.75% |
| 2026-03-12 | 9.46 | 9.45 | 0.01 | 0.11% | 9.35 | 9.57 | 64386 | 6093.28 | 2.14% |
| 2026-03-11 | 9.50 | 9.44 | -0.03 | -0.32% | 9.33 | 9.50 | 49652 | 4669.07 | 1.65% |
| 2026-03-10 | 9.45 | 9.47 | 0.01 | 0.11% | 9.35 | 9.52 | 55676 | 5255.00 | 1.85% |
| 2026-03-09 | 9.58 | 9.46 | -0.04 | -0.42% | 9.42 | 9.71 | 86644 | 8250.19 | 2.87% |
| 2026-03-06 | 9.01 | 9.50 | 0.53 | 5.91% | 8.93 | 9.50 | 110792 | 10328.10 | 3.68% |
| 2026-03-05 | 9.23 | 8.97 | -0.17 | -1.86% | 8.91 | 9.26 | 73430 | 6629.19 | 2.44% |
| 2026-03-04 | 9.06 | 9.14 | 0.03 | 0.33% | 9.01 | 9.25 | 54165 | 4957.90 | 1.80% |
| 2026-03-03 | 9.29 | 9.11 | -0.17 | -1.83% | 9.10 | 9.44 | 74148 | 6859.04 | 2.46% |
| 2026-03-02 | 9.41 | 9.28 | -0.25 | -2.62% | 9.18 | 9.55 | 76639 | 7157.67 | 2.54% |
| 2026-02-27 | 9.39 | 9.53 | 0.13 | 1.38% | 9.34 | 9.59 | 55754 | 5288.87 | 1.85% |
| 2026-02-26 | 9.35 | 9.40 | 0.05 | 0.53% | 9.27 | 9.43 | 46461 | 4336.81 | 1.54% |
| 2026-02-25 | 9.30 | 9.35 | 0.05 | 0.54% | 9.25 | 9.40 | 45021 | 4203.43 | 1.49% |
| 2026-02-24 | 9.10 | 9.30 | 0.30 | 3.33% | 9.06 | 9.34 | 58054 | 5360.24 | 1.93% |
| 2026-02-13 | 9.13 | 9.00 | -0.13 | -1.42% | 8.99 | 9.18 | 34666 | 3148.97 | 1.15% |
| 2026-02-12 | 9.28 | 9.13 | -0.15 | -1.62% | 9.07 | 9.32 | 59839 | 5473.89 | 1.99% |
| 2026-02-11 | 9.29 | 9.28 | -0.02 | -0.22% | 9.20 | 9.33 | 37392 | 3470.28 | 1.24% |
| 2026-02-10 | 9.38 | 9.30 | -0.08 | -0.85% | 9.28 | 9.38 | 36900 | 3436.12 | 1.22% |
| 2026-02-09 | 9.35 | 9.38 | 0.07 | 0.75% | 9.28 | 9.42 | 46335 | 4335.14 | 1.54% |
| 2026-02-06 | 9.26 | 9.31 | 0.06 | 0.65% | 9.20 | 9.42 | 58291 | 5436.04 | 1.93% |
| 2026-02-05 | 9.28 | 9.25 | -0.03 | -0.32% | 9.23 | 9.40 | 42640 | 3965.85 | 1.41% |
| 2026-02-04 | 9.21 | 9.28 | 0.10 | 1.09% | 9.15 | 9.30 | 52603 | 4866.43 | 1.75% |
| 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% |
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。
