| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.37 | 8.57 | 0.18 | 2.15% | 8.37 | 8.62 | 58236 | 4974.57 | 1.93% |
| 2025-10-09 | 8.43 | 8.39 | -0.05 | -0.59% | 8.29 | 8.44 | 42950 | 3583.96 | 1.42% |
| 2025-09-30 | 8.47 | 8.44 | -0.03 | -0.35% | 8.40 | 8.49 | 33176 | 2801.58 | 1.10% |
| 2025-09-29 | 8.51 | 8.47 | -0.04 | -0.47% | 8.26 | 8.55 | 46578 | 3907.97 | 1.55% |
| 2025-09-26 | 8.50 | 8.51 | 0.01 | 0.12% | 8.43 | 8.63 | 39526 | 3380.13 | 1.31% |
| 2025-09-25 | 8.62 | 8.50 | -0.11 | -1.28% | 8.46 | 8.62 | 42270 | 3598.95 | 1.40% |
| 2025-09-24 | 8.44 | 8.61 | 0.13 | 1.53% | 8.39 | 8.65 | 49980 | 4281.06 | 1.66% |
| 2025-09-23 | 8.57 | 8.48 | -0.09 | -1.05% | 8.36 | 8.57 | 46697 | 3941.19 | 1.55% |
| 2025-09-22 | 8.56 | 8.57 | 0.00 | 0.00% | 8.47 | 8.60 | 36755 | 3131.97 | 1.22% |
| 2025-09-19 | 8.63 | 8.57 | -0.05 | -0.58% | 8.53 | 8.65 | 41521 | 3567.48 | 1.38% |
| 2025-09-18 | 8.85 | 8.62 | -0.22 | -2.49% | 8.56 | 8.87 | 79705 | 6932.73 | 2.64% |
| 2025-09-17 | 8.91 | 8.84 | -0.09 | -1.01% | 8.80 | 8.99 | 60508 | 5355.26 | 2.01% |
| 2025-09-16 | 9.13 | 8.93 | -0.21 | -2.30% | 8.83 | 9.14 | 88156 | 7859.11 | 2.92% |
| 2025-09-15 | 9.01 | 9.14 | 0.13 | 1.44% | 8.93 | 9.15 | 78868 | 7154.03 | 2.62% |
| 2025-09-12 | 9.10 | 9.01 | -0.15 | -1.64% | 9.00 | 9.17 | 70267 | 6369.04 | 2.33% |
| 2025-09-11 | 9.05 | 9.16 | 0.11 | 1.22% | 9.01 | 9.18 | 96245 | 8779.05 | 3.19% |
| 2025-09-10 | 8.97 | 9.05 | 0.10 | 1.12% | 8.93 | 9.09 | 63056 | 5684.55 | 2.09% |
| 2025-09-09 | 8.98 | 8.95 | -0.03 | -0.33% | 8.92 | 9.08 | 95580 | 8587.84 | 3.17% |
| 2025-09-08 | 8.74 | 8.98 | 0.27 | 3.10% | 8.65 | 8.99 | 94355 | 8402.25 | 3.13% |
| 2025-09-05 | 8.75 | 8.71 | -0.01 | -0.11% | 8.58 | 8.77 | 67641 | 5869.63 | 2.24% |
| 2025-09-04 | 8.50 | 8.72 | 0.22 | 2.59% | 8.47 | 8.87 | 114758 | 10012.44 | 3.81% |
| 2025-09-03 | 8.82 | 8.50 | -0.28 | -3.19% | 8.48 | 8.85 | 71250 | 6136.89 | 2.36% |
| 2025-09-02 | 8.75 | 8.78 | 0.03 | 0.34% | 8.68 | 8.84 | 63641 | 5585.89 | 2.11% |
| 2025-09-01 | 8.72 | 8.75 | 0.01 | 0.11% | 8.63 | 8.84 | 59220 | 5183.65 | 1.96% |
| 2025-08-29 | 8.79 | 8.74 | -0.04 | -0.46% | 8.70 | 8.90 | 69029 | 6068.47 | 2.29% |
| 2025-08-28 | 8.95 | 8.78 | -0.14 | -1.57% | 8.60 | 9.00 | 114703 | 10062.69 | 3.81% |
| 2025-08-27 | 9.16 | 8.92 | -0.30 | -3.25% | 8.92 | 9.18 | 126630 | 11456.11 | 4.20% |
| 2025-08-26 | 8.95 | 9.22 | 0.27 | 3.02% | 8.89 | 9.32 | 193314 | 17644.63 | 6.41% |
| 2025-08-25 | 8.92 | 8.95 | 0.02 | 0.22% | 8.84 | 8.99 | 89437 | 7982.69 | 2.97% |
| 2025-08-22 | 9.04 | 8.93 | -0.11 | -1.22% | 8.79 | 9.06 | 109881 | 9743.47 | 3.65% |
| 2025-08-21 | 9.01 | 9.04 | 0.04 | 0.44% | 8.98 | 9.13 | 89617 | 8112.71 | 2.97% |
| 2025-08-20 | 9.02 | 9.00 | -0.02 | -0.22% | 8.97 | 9.05 | 54158 | 4872.86 | 1.80% |
| 2025-08-19 | 8.99 | 9.02 | 0.03 | 0.33% | 8.96 | 9.10 | 69601 | 6289.83 | 2.31% |
| 2025-08-18 | 9.18 | 8.99 | -0.09 | -0.99% | 8.96 | 9.19 | 132031 | 11954.09 | 4.38% |
| 2025-08-15 | 9.09 | 9.08 | 0.09 | 1.00% | 9.00 | 9.15 | 83747 | 7600.72 | 2.78% |
| 2025-08-14 | 9.38 | 8.99 | -0.39 | -4.16% | 8.99 | 9.41 | 148132 | 13522.59 | 4.91% |
| 2025-08-13 | 9.54 | 9.38 | -0.28 | -2.90% | 9.27 | 9.66 | 180702 | 17050.60 | 6.00% |
| 2025-08-12 | 9.72 | 9.66 | 0.13 | 1.36% | 9.60 | 10.35 | 310986 | 30772.96 | 10.32% |
| 2025-08-11 | 9.60 | 9.53 | 0.34 | 3.70% | 9.30 | 9.80 | 238615 | 22805.96 | 7.92% |
| 2025-08-08 | 9.12 | 9.19 | 0.07 | 0.77% | 9.05 | 9.26 | 81341 | 7439.89 | 2.70% |
| 2025-08-07 | 8.95 | 9.12 | 0.12 | 1.33% | 8.92 | 9.19 | 73913 | 6673.45 | 2.45% |
| 2025-08-06 | 8.98 | 9.00 | 0.02 | 0.22% | 8.87 | 9.02 | 53703 | 4796.12 | 1.78% |
| 2025-08-05 | 8.81 | 8.98 | 0.20 | 2.28% | 8.79 | 9.08 | 94018 | 8429.07 | 3.12% |
| 2025-08-04 | 8.73 | 8.78 | 0.11 | 1.27% | 8.67 | 8.86 | 54070 | 4742.25 | 1.79% |
| 2025-08-01 | 8.67 | 8.67 | 0.00 | 0.00% | 8.63 | 8.78 | 45618 | 3968.41 | 1.51% |
| 2025-07-31 | 8.80 | 8.67 | -0.17 | -1.92% | 8.64 | 8.87 | 56752 | 4953.39 | 1.88% |
| 2025-07-30 | 8.65 | 8.84 | 0.15 | 1.73% | 8.65 | 8.92 | 79636 | 7017.78 | 2.64% |
| 2025-07-29 | 8.80 | 8.69 | -0.11 | -1.25% | 8.60 | 8.82 | 52499 | 4555.86 | 1.74% |
| 2025-07-28 | 8.84 | 8.80 | -0.04 | -0.45% | 8.74 | 8.88 | 62430 | 5493.82 | 2.07% |
| 2025-07-25 | 8.73 | 8.84 | 0.19 | 2.20% | 8.64 | 8.90 | 111659 | 9838.01 | 3.70% |
| 2025-07-24 | 8.52 | 8.65 | 0.14 | 1.65% | 8.46 | 8.65 | 56320 | 4827.59 | 1.87% |
| 2025-07-23 | 8.63 | 8.51 | -0.12 | -1.39% | 8.47 | 8.74 | 75016 | 6440.63 | 2.49% |
| 2025-07-22 | 8.47 | 8.63 | 0.13 | 1.53% | 8.44 | 8.66 | 89721 | 7665.57 | 2.98% |
| 2025-07-21 | 8.34 | 8.50 | 0.18 | 2.16% | 8.31 | 8.57 | 77821 | 6584.26 | 2.58% |
| 2025-07-18 | 8.32 | 8.32 | 0.03 | 0.36% | 8.27 | 8.36 | 32822 | 2728.99 | 1.09% |
| 2025-07-17 | 8.25 | 8.29 | 0.05 | 0.61% | 8.23 | 8.33 | 38101 | 3155.96 | 1.26% |
| 2025-07-16 | 8.11 | 8.24 | 0.14 | 1.73% | 8.10 | 8.28 | 57076 | 4682.60 | 1.89% |
| 2025-07-15 | 8.33 | 8.10 | -0.26 | -3.11% | 8.06 | 8.33 | 75056 | 6115.82 | 2.49% |
| 2025-07-14 | 8.42 | 8.36 | -0.04 | -0.48% | 8.34 | 8.44 | 39800 | 3334.00 | 1.32% |
| 2025-07-11 | 8.35 | 8.40 | 0.05 | 0.60% | 8.32 | 8.46 | 55805 | 4684.32 | 1.85% |
| 2025-07-10 | 8.33 | 8.35 | 0.03 | 0.36% | 8.28 | 8.38 | 41259 | 3437.19 | 1.37% |
| 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% |
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。
