| 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 | 16.08 | 16.32 | 0.17 | 1.05% | 16.06 | 16.46 | 34471 | 5641.08 | 1.30% |
| 2025-04-01 | 15.95 | 16.15 | 0.20 | 1.25% | 15.95 | 16.35 | 38683 | 6263.72 | 1.46% |
| 2025-03-31 | 16.29 | 15.95 | -0.53 | -3.22% | 15.76 | 16.30 | 56623 | 9049.62 | 2.14% |
| 2025-03-28 | 16.58 | 16.48 | -0.14 | -0.84% | 16.44 | 16.83 | 33175 | 5508.25 | 1.25% |
| 2025-03-27 | 16.85 | 16.62 | -0.25 | -1.48% | 16.58 | 16.87 | 33189 | 5538.79 | 1.26% |
| 2025-03-26 | 16.77 | 16.87 | 0.10 | 0.60% | 16.74 | 16.91 | 30110 | 5069.07 | 1.14% |
| 2025-03-25 | 16.68 | 16.77 | 0.05 | 0.30% | 16.60 | 16.85 | 44099 | 7378.50 | 1.67% |
| 2025-03-24 | 17.36 | 16.72 | -0.65 | -3.74% | 16.35 | 17.53 | 83065 | 13960.16 | 3.14% |
| 2025-03-21 | 17.55 | 17.37 | -0.35 | -1.98% | 17.26 | 17.86 | 63232 | 11084.09 | 2.39% |
| 2025-03-20 | 17.75 | 17.72 | -0.12 | -0.67% | 17.66 | 17.88 | 47983 | 8519.13 | 1.81% |
| 2025-03-19 | 18.03 | 17.84 | -0.18 | -1.00% | 17.73 | 18.13 | 54479 | 9731.88 | 2.06% |
| 2025-03-18 | 18.15 | 18.02 | -0.29 | -1.58% | 17.96 | 18.40 | 90755 | 16492.28 | 3.43% |
| 2025-03-17 | 18.33 | 18.31 | 0.10 | 0.55% | 17.92 | 18.88 | 120376 | 21941.29 | 4.55% |
| 2025-03-14 | 18.49 | 18.21 | -0.44 | -2.36% | 17.55 | 18.49 | 154297 | 27776.70 | 5.84% |
| 2025-03-13 | 20.10 | 18.65 | -1.69 | -8.31% | 18.50 | 20.65 | 197951 | 38730.54 | 7.49% |
| 2025-03-12 | 19.78 | 20.34 | 0.57 | 2.88% | 19.40 | 20.36 | 161167 | 32148.47 | 6.10% |
| 2025-03-11 | 19.08 | 19.77 | 0.50 | 2.59% | 18.81 | 20.10 | 111100 | 21781.62 | 4.20% |
| 2025-03-10 | 19.02 | 19.27 | 0.13 | 0.68% | 18.87 | 19.62 | 100180 | 19286.11 | 3.79% |
| 2025-03-07 | 18.95 | 19.14 | 0.08 | 0.42% | 18.58 | 19.38 | 110447 | 20942.38 | 4.18% |
| 2025-03-06 | 18.80 | 19.06 | 0.31 | 1.65% | 18.61 | 19.19 | 121862 | 23153.40 | 4.61% |
| 2025-03-05 | 18.00 | 18.75 | 0.62 | 3.42% | 17.87 | 18.86 | 111369 | 20578.62 | 4.21% |
| 2025-03-04 | 18.01 | 18.13 | 0.06 | 0.33% | 17.70 | 18.17 | 68883 | 12334.97 | 2.61% |
| 2025-03-03 | 18.00 | 18.07 | 0.16 | 0.89% | 17.66 | 18.53 | 94668 | 17198.75 | 3.58% |
| 2025-02-28 | 18.40 | 17.91 | -0.61 | -3.29% | 17.74 | 18.60 | 101129 | 18408.11 | 3.83% |
| 2025-02-27 | 17.76 | 18.52 | 0.78 | 4.40% | 17.67 | 18.52 | 149246 | 27122.55 | 5.64% |
| 2025-02-26 | 17.95 | 17.74 | -0.11 | -0.62% | 17.57 | 18.12 | 77939 | 13885.13 | 2.95% |
| 2025-02-25 | 17.71 | 17.85 | -0.24 | -1.33% | 17.61 | 18.03 | 65715 | 11732.55 | 2.49% |
| 2025-02-24 | 18.15 | 18.09 | -0.31 | -1.68% | 17.77 | 18.28 | 94284 | 16990.40 | 3.57% |
| 2025-02-21 | 18.37 | 18.40 | 0.16 | 0.88% | 17.90 | 18.50 | 112428 | 20481.91 | 4.25% |
| 2025-02-20 | 18.78 | 18.24 | -0.57 | -3.03% | 18.19 | 18.99 | 117800 | 21755.90 | 4.46% |
| 2025-02-19 | 18.41 | 18.81 | 0.27 | 1.46% | 18.41 | 19.50 | 166282 | 31366.60 | 6.29% |
| 2025-02-18 | 19.54 | 18.54 | -0.80 | -4.14% | 18.51 | 19.67 | 187332 | 35540.49 | 7.09% |
| 2025-02-17 | 18.05 | 19.34 | 1.01 | 5.51% | 18.00 | 19.34 | 241785 | 45078.98 | 9.15% |
| 2025-02-14 | 17.21 | 18.33 | 1.06 | 6.14% | 16.92 | 18.61 | 239333 | 42820.88 | 9.05% |
| 2025-02-13 | 17.02 | 17.27 | 0.38 | 2.25% | 17.02 | 18.38 | 186993 | 32758.04 | 7.07% |
| 2025-02-12 | 16.80 | 16.89 | 0.00 | 0.00% | 16.68 | 17.01 | 73437 | 12347.23 | 2.78% |
| 2025-02-11 | 17.20 | 16.89 | -0.28 | -1.63% | 16.82 | 17.28 | 75610 | 12831.71 | 2.86% |
| 2025-02-10 | 16.75 | 17.17 | 0.68 | 4.12% | 16.62 | 17.24 | 120449 | 20462.45 | 4.56% |
| 2025-02-07 | 16.60 | 16.49 | -0.24 | -1.43% | 16.25 | 16.84 | 114288 | 18971.37 | 4.32% |
| 2025-02-06 | 16.16 | 16.73 | 0.44 | 2.70% | 16.13 | 16.75 | 83786 | 13889.00 | 3.17% |
| 2025-02-05 | 16.41 | 16.29 | -0.10 | -0.61% | 15.98 | 16.55 | 68943 | 11198.06 | 2.61% |
| 2025-01-27 | 16.93 | 16.39 | -0.44 | -2.61% | 16.37 | 17.10 | 66929 | 11133.34 | 2.53% |
| 2025-01-24 | 16.91 | 16.83 | -0.16 | -0.94% | 16.67 | 17.11 | 83985 | 14138.13 | 3.18% |
| 2025-01-23 | 17.36 | 16.99 | -0.37 | -2.13% | 16.98 | 17.51 | 102359 | 17646.44 | 3.87% |
| 2025-01-22 | 17.10 | 17.36 | -0.04 | -0.23% | 17.09 | 17.78 | 127090 | 22093.53 | 4.81% |
| 2025-01-21 | 16.70 | 17.40 | 0.63 | 3.76% | 16.53 | 17.58 | 173675 | 29548.87 | 6.57% |
| 2025-01-20 | 17.07 | 16.77 | -0.23 | -1.35% | 16.52 | 17.25 | 184095 | 31053.55 | 6.96% |
| 2025-01-17 | 15.38 | 17.00 | 1.55 | 10.03% | 15.15 | 17.00 | 184070 | 30358.52 | 6.96% |
| 2025-01-16 | 15.52 | 15.45 | -0.03 | -0.19% | 15.28 | 16.00 | 54744 | 8534.73 | 2.07% |
| 2025-01-15 | 15.51 | 15.48 | -0.05 | -0.32% | 15.40 | 15.88 | 60469 | 9435.99 | 2.29% |
| 2025-01-14 | 14.92 | 15.53 | 0.80 | 5.43% | 14.71 | 15.54 | 74182 | 11288.36 | 2.81% |
| 2025-01-13 | 14.48 | 14.73 | -0.07 | -0.47% | 14.05 | 14.77 | 61727 | 8912.81 | 2.33% |
| 2025-01-10 | 14.92 | 14.80 | -0.37 | -2.44% | 14.77 | 15.66 | 90046 | 13743.29 | 3.41% |
| 2025-01-09 | 14.61 | 15.17 | 0.46 | 3.13% | 14.42 | 15.77 | 106471 | 16092.59 | 4.03% |
| 2025-01-08 | 14.70 | 14.71 | -0.10 | -0.68% | 14.24 | 14.99 | 57999 | 8484.98 | 2.19% |
| 2025-01-07 | 14.75 | 14.81 | 0.25 | 1.72% | 14.29 | 14.85 | 62876 | 9140.67 | 2.38% |
| 2025-01-06 | 14.93 | 14.56 | -0.56 | -3.70% | 14.16 | 15.07 | 64664 | 9489.53 | 2.45% |
| 2025-01-03 | 16.15 | 15.12 | -1.03 | -6.38% | 15.03 | 16.39 | 109066 | 16875.06 | 4.13% |
| 2025-01-02 | 16.53 | 16.15 | -0.30 | -1.82% | 15.95 | 17.17 | 93220 | 15419.87 | 3.53% |
| 2024-12-31 | 17.31 | 16.45 | -0.86 | -4.97% | 16.45 | 17.33 | 88657 | 14926.68 | 3.35% |
| 2024-12-30 | 16.95 | 17.31 | 0.54 | 3.22% | 16.80 | 17.82 | 127958 | 22205.71 | 4.84% |
| 2024-12-27 | 16.80 | 16.77 | -0.11 | -0.65% | 16.64 | 17.14 | 76487 | 12921.55 | 2.89% |
| 2024-12-26 | 16.54 | 16.88 | 0.29 | 1.75% | 16.43 | 17.19 | 96962 | 16397.73 | 3.67% |
| 2024-12-25 | 16.47 | 16.59 | 0.21 | 1.28% | 15.41 | 17.31 | 148328 | 24096.69 | 5.61% |
| 2024-12-24 | 16.13 | 16.38 | 0.45 | 2.82% | 15.68 | 16.63 | 93634 | 15175.76 | 3.54% |
| 2024-12-23 | 17.20 | 15.93 | -1.37 | -7.92% | 15.75 | 17.20 | 147471 | 24086.43 | 5.58% |
| 2024-12-20 | 17.00 | 17.30 | 0.23 | 1.35% | 16.95 | 17.57 | 143874 | 24949.85 | 5.44% |
| 2024-12-19 | 16.78 | 17.07 | -0.48 | -2.74% | 16.51 | 17.24 | 142478 | 24162.18 | 5.39% |
| 2024-12-18 | 17.28 | 17.55 | 0.27 | 1.56% | 16.87 | 17.98 | 181990 | 31736.44 | 6.88% |
| 2024-12-17 | 18.40 | 17.28 | -1.92 | -10.00% | 17.28 | 18.40 | 213499 | 37702.48 | 8.08% |
| 2024-12-16 | 18.78 | 19.20 | 0.66 | 3.56% | 18.00 | 20.39 | 484441 | 92250.13 | 18.32% |
| 2024-12-13 | 16.76 | 18.54 | 1.69 | 10.03% | 16.58 | 18.54 | 268434 | 48562.93 | 10.15% |
| 2024-12-12 | 16.66 | 16.85 | 0.41 | 2.49% | 16.29 | 17.20 | 221580 | 37139.55 | 8.38% |
| 2024-12-11 | 15.77 | 16.44 | 0.70 | 4.45% | 15.77 | 16.44 | 176320 | 28552.88 | 6.67% |
| 2024-12-10 | 16.26 | 15.74 | -0.07 | -0.44% | 15.73 | 16.27 | 93628 | 14929.92 | 3.54% |
| 2024-12-09 | 15.68 | 15.81 | 0.15 | 0.96% | 15.52 | 15.90 | 80871 | 12726.80 | 3.06% |
| 2024-12-06 | 15.30 | 15.66 | 0.37 | 2.42% | 15.18 | 15.81 | 113962 | 17737.24 | 4.31% |
| 2024-12-05 | 14.83 | 15.29 | 0.47 | 3.17% | 14.80 | 15.41 | 79004 | 12016.42 | 2.99% |
| 2024-12-04 | 15.15 | 14.82 | -0.37 | -2.44% | 14.69 | 15.20 | 68468 | 10215.35 | 2.59% |
| 2024-12-03 | 15.45 | 15.19 | -0.26 | -1.68% | 15.00 | 15.53 | 64866 | 9908.44 | 2.45% |
名臣健康(002919)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。
