| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 17.89 | 18.30 | 0.45 | 2.52% | 17.87 | 18.51 | 89102 | 16297.43 | 3.37% |
| 2025-10-23 | 18.02 | 17.85 | -0.20 | -1.11% | 17.59 | 18.06 | 59490 | 10603.97 | 2.25% |
| 2025-10-22 | 18.07 | 18.05 | -0.14 | -0.77% | 17.90 | 18.26 | 68279 | 12326.59 | 2.58% |
| 2025-10-21 | 17.64 | 18.19 | 0.55 | 3.12% | 17.54 | 18.24 | 91339 | 16368.06 | 3.45% |
| 2025-10-20 | 17.74 | 17.64 | 0.23 | 1.32% | 17.41 | 18.10 | 90852 | 16129.88 | 3.44% |
| 2025-10-17 | 17.50 | 17.41 | -0.09 | -0.51% | 17.35 | 18.00 | 90009 | 15875.48 | 3.40% |
| 2025-10-16 | 18.31 | 17.50 | -0.83 | -4.53% | 17.28 | 18.40 | 147416 | 26089.60 | 5.58% |
| 2025-10-15 | 17.56 | 18.33 | 0.77 | 4.38% | 17.48 | 18.53 | 185081 | 33379.46 | 7.00% |
| 2025-10-14 | 16.99 | 17.56 | 1.04 | 6.30% | 16.99 | 17.82 | 202136 | 35365.72 | 7.65% |
| 2025-10-13 | 16.00 | 16.52 | -0.12 | -0.72% | 15.95 | 16.90 | 171188 | 28260.58 | 6.47% |
| 2025-10-10 | 14.99 | 16.64 | 1.51 | 9.98% | 14.99 | 16.64 | 172616 | 27953.20 | 6.53% |
| 2025-10-09 | 14.87 | 15.13 | 0.28 | 1.89% | 14.70 | 15.20 | 32585 | 4874.81 | 1.23% |
| 2025-09-30 | 14.89 | 14.85 | -0.02 | -0.13% | 14.71 | 14.98 | 18553 | 2757.35 | 0.70% |
| 2025-09-29 | 14.98 | 14.87 | -0.04 | -0.27% | 14.71 | 15.06 | 26462 | 3934.63 | 1.00% |
| 2025-09-26 | 15.13 | 14.91 | -0.29 | -1.91% | 14.86 | 15.15 | 28330 | 4238.26 | 1.07% |
| 2025-09-25 | 14.86 | 15.20 | 0.34 | 2.29% | 14.73 | 15.45 | 47233 | 7194.23 | 1.79% |
| 2025-09-24 | 14.49 | 14.86 | 0.37 | 2.55% | 14.38 | 14.87 | 34420 | 5083.55 | 1.30% |
| 2025-09-23 | 14.94 | 14.49 | -0.45 | -3.01% | 14.29 | 14.94 | 47396 | 6870.22 | 1.79% |
| 2025-09-22 | 15.28 | 14.94 | -0.34 | -2.23% | 14.91 | 15.33 | 39037 | 5870.27 | 1.48% |
| 2025-09-19 | 15.58 | 15.28 | -0.40 | -2.55% | 15.25 | 15.65 | 43171 | 6644.95 | 1.63% |
| 2025-09-18 | 15.71 | 15.68 | -0.06 | -0.38% | 15.52 | 15.93 | 57412 | 8998.71 | 2.17% |
| 2025-09-17 | 15.51 | 15.74 | 0.09 | 0.58% | 15.50 | 15.80 | 46479 | 7280.29 | 1.76% |
| 2025-09-16 | 15.45 | 15.65 | 0.19 | 1.23% | 15.40 | 15.80 | 50755 | 7935.79 | 1.92% |
| 2025-09-15 | 15.26 | 15.46 | 0.18 | 1.18% | 15.20 | 15.58 | 44879 | 6916.86 | 1.70% |
| 2025-09-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.27 | 15.50 | 36734 | 5637.61 | 1.39% |
| 2025-09-11 | 15.40 | 15.47 | 0.05 | 0.32% | 15.18 | 15.49 | 42396 | 6485.45 | 1.60% |
| 2025-09-10 | 15.36 | 15.42 | -0.03 | -0.19% | 15.36 | 15.58 | 27243 | 4210.93 | 1.03% |
| 2025-09-09 | 15.54 | 15.45 | -0.16 | -1.02% | 15.36 | 15.83 | 44479 | 6909.95 | 1.68% |
| 2025-09-08 | 15.42 | 15.61 | 0.20 | 1.30% | 15.20 | 15.63 | 42595 | 6603.18 | 1.61% |
| 2025-09-05 | 15.34 | 15.41 | 0.07 | 0.46% | 15.11 | 15.47 | 38061 | 5823.53 | 1.44% |
| 2025-09-04 | 15.25 | 15.34 | 0.08 | 0.52% | 15.15 | 15.46 | 39270 | 6010.93 | 1.49% |
| 2025-09-03 | 15.65 | 15.26 | -0.39 | -2.49% | 15.22 | 15.83 | 46703 | 7255.53 | 1.77% |
| 2025-09-02 | 15.92 | 15.65 | -0.27 | -1.70% | 15.57 | 15.96 | 51870 | 8137.52 | 1.96% |
| 2025-09-01 | 15.90 | 15.92 | 0.06 | 0.38% | 15.68 | 16.04 | 63905 | 10151.66 | 2.42% |
| 2025-08-29 | 16.39 | 15.86 | -0.44 | -2.70% | 15.82 | 16.48 | 112077 | 18001.48 | 4.24% |
| 2025-08-28 | 15.71 | 16.30 | 0.59 | 3.76% | 15.71 | 16.30 | 128845 | 20770.52 | 4.87% |
| 2025-08-27 | 16.15 | 15.71 | -0.43 | -2.66% | 15.71 | 16.38 | 86356 | 13909.94 | 3.27% |
| 2025-08-26 | 15.84 | 16.14 | 0.25 | 1.57% | 15.83 | 16.37 | 99521 | 16114.18 | 3.76% |
| 2025-08-25 | 15.92 | 15.89 | -0.02 | -0.13% | 15.71 | 15.95 | 51520 | 8149.27 | 1.95% |
| 2025-08-22 | 15.83 | 15.91 | 0.01 | 0.06% | 15.82 | 16.00 | 40036 | 6360.88 | 1.51% |
| 2025-08-21 | 15.77 | 15.90 | 0.09 | 0.57% | 15.76 | 16.06 | 52261 | 8319.57 | 1.98% |
| 2025-08-20 | 15.78 | 15.81 | 0.07 | 0.44% | 15.65 | 15.86 | 42857 | 6755.90 | 1.62% |
| 2025-08-19 | 15.77 | 15.74 | 0.02 | 0.13% | 15.60 | 15.77 | 41496 | 6509.28 | 1.57% |
| 2025-08-18 | 15.60 | 15.72 | 0.17 | 1.09% | 15.59 | 15.77 | 55856 | 8766.54 | 2.11% |
| 2025-08-15 | 15.63 | 15.55 | 0.00 | 0.00% | 15.47 | 15.67 | 46280 | 7207.53 | 1.75% |
| 2025-08-14 | 15.95 | 15.55 | -0.20 | -1.27% | 15.54 | 15.95 | 46881 | 7363.75 | 1.77% |
| 2025-08-13 | 15.91 | 15.75 | -0.14 | -0.88% | 15.70 | 15.92 | 43553 | 6872.06 | 1.65% |
| 2025-08-12 | 16.11 | 15.89 | -0.21 | -1.30% | 15.81 | 16.12 | 48457 | 7726.14 | 1.83% |
| 2025-08-11 | 16.01 | 16.10 | 0.04 | 0.25% | 16.01 | 16.16 | 32092 | 5169.35 | 1.21% |
| 2025-08-08 | 16.41 | 16.06 | -0.33 | -2.01% | 16.01 | 16.43 | 52932 | 8527.73 | 2.00% |
| 2025-08-07 | 16.50 | 16.39 | -0.16 | -0.97% | 16.38 | 16.58 | 33305 | 5470.81 | 1.26% |
| 2025-08-06 | 16.36 | 16.55 | 0.13 | 0.79% | 16.35 | 16.59 | 47642 | 7857.07 | 1.80% |
| 2025-08-05 | 16.37 | 16.42 | 0.05 | 0.31% | 16.31 | 16.54 | 36301 | 5960.21 | 1.37% |
| 2025-08-04 | 16.04 | 16.37 | 0.20 | 1.24% | 16.00 | 16.57 | 52550 | 8595.08 | 1.99% |
| 2025-08-01 | 16.11 | 16.17 | 0.06 | 0.37% | 15.93 | 16.20 | 43128 | 6928.72 | 1.63% |
| 2025-07-31 | 16.50 | 16.11 | -0.50 | -3.01% | 16.06 | 16.56 | 53278 | 8678.71 | 2.02% |
| 2025-07-30 | 16.48 | 16.61 | 0.07 | 0.42% | 16.39 | 16.75 | 60534 | 10028.98 | 2.29% |
| 2025-07-29 | 16.72 | 16.54 | -0.24 | -1.43% | 16.39 | 16.78 | 52026 | 8576.45 | 1.97% |
| 2025-07-28 | 16.48 | 16.78 | 0.33 | 2.01% | 16.43 | 16.78 | 56761 | 9459.50 | 2.15% |
| 2025-07-25 | 16.60 | 16.45 | -0.23 | -1.38% | 16.39 | 16.65 | 49624 | 8181.81 | 1.88% |
| 2025-07-24 | 16.27 | 16.68 | 0.50 | 3.09% | 16.18 | 17.15 | 87249 | 14441.40 | 3.30% |
| 2025-07-23 | 16.20 | 16.18 | -0.05 | -0.31% | 16.15 | 16.32 | 28439 | 4611.24 | 1.08% |
| 2025-07-22 | 16.40 | 16.23 | -0.17 | -1.04% | 16.15 | 16.45 | 37158 | 6022.75 | 1.41% |
| 2025-07-21 | 16.20 | 16.40 | 0.20 | 1.23% | 16.19 | 16.44 | 34544 | 5643.30 | 1.31% |
| 2025-07-18 | 16.27 | 16.20 | -0.09 | -0.55% | 16.15 | 16.36 | 30666 | 4970.29 | 1.16% |
| 2025-07-17 | 16.24 | 16.29 | 0.01 | 0.06% | 16.15 | 16.38 | 29507 | 4792.02 | 1.12% |
| 2025-07-16 | 16.10 | 16.28 | 0.13 | 0.80% | 16.10 | 16.49 | 45603 | 7441.76 | 1.72% |
| 2025-07-15 | 16.25 | 16.15 | -0.12 | -0.74% | 16.02 | 16.34 | 41440 | 6684.58 | 1.57% |
| 2025-07-14 | 16.32 | 16.27 | -0.11 | -0.67% | 16.16 | 16.36 | 38405 | 6231.00 | 1.45% |
| 2025-07-11 | 16.50 | 16.38 | -0.12 | -0.73% | 16.18 | 16.59 | 63218 | 10322.75 | 2.39% |
| 2025-07-10 | 16.68 | 16.50 | -0.19 | -1.14% | 16.46 | 16.76 | 40886 | 6778.63 | 1.55% |
| 2025-07-09 | 16.65 | 16.69 | -0.04 | -0.24% | 16.57 | 16.78 | 48110 | 8021.05 | 1.82% |
| 2025-07-08 | 16.43 | 16.73 | 0.28 | 1.70% | 16.28 | 16.98 | 68672 | 11477.02 | 2.60% |
| 2025-07-07 | 16.46 | 16.45 | -0.14 | -0.84% | 16.36 | 16.74 | 45316 | 7462.03 | 1.71% |
| 2025-07-04 | 16.80 | 16.59 | -0.16 | -0.96% | 16.35 | 16.88 | 76449 | 12688.76 | 2.89% |
| 2025-07-03 | 16.93 | 16.75 | -0.19 | -1.12% | 16.60 | 17.45 | 94483 | 15935.69 | 3.57% |
| 2025-07-02 | 17.38 | 16.94 | -0.46 | -2.64% | 16.81 | 17.48 | 76892 | 13093.51 | 2.91% |
| 2025-07-01 | 16.92 | 17.40 | 0.51 | 3.02% | 16.76 | 17.50 | 127048 | 21795.89 | 4.81% |
| 2025-06-30 | 16.38 | 16.89 | 0.55 | 3.37% | 16.36 | 17.14 | 105375 | 17754.23 | 3.99% |
| 2025-06-27 | 16.37 | 16.34 | -0.03 | -0.18% | 16.18 | 16.41 | 33647 | 5491.84 | 1.27% |
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。
