| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 16.54 | 16.37 | -0.21 | -1.27% | 16.23 | 16.54 | 41673 | 6839.46 | 1.58% |
| 2025-06-25 | 16.61 | 16.58 | -0.06 | -0.36% | 16.36 | 16.87 | 56078 | 9265.93 | 2.12% |
| 2025-06-24 | 16.07 | 16.64 | 0.58 | 3.61% | 16.07 | 16.70 | 77004 | 12719.37 | 2.91% |
| 2025-06-23 | 15.79 | 16.06 | -0.07 | -0.43% | 15.79 | 16.33 | 68024 | 10890.31 | 2.57% |
| 2025-06-20 | 17.05 | 16.13 | -0.41 | -2.48% | 16.13 | 17.26 | 92719 | 15404.83 | 3.51% |
| 2025-06-19 | 16.65 | 16.54 | -0.19 | -1.14% | 16.46 | 17.15 | 84744 | 14235.47 | 3.21% |
| 2025-06-18 | 16.70 | 16.73 | -0.08 | -0.48% | 16.51 | 17.09 | 42839 | 7199.97 | 1.62% |
| 2025-06-17 | 16.76 | 16.81 | 0.06 | 0.36% | 16.67 | 17.13 | 56364 | 9508.97 | 2.13% |
| 2025-06-16 | 16.35 | 16.75 | 0.25 | 1.52% | 16.33 | 16.93 | 55573 | 9319.45 | 2.10% |
| 2025-06-13 | 16.88 | 16.50 | -0.54 | -3.17% | 16.43 | 17.03 | 62775 | 10436.31 | 2.37% |
| 2025-06-12 | 16.77 | 17.04 | 0.11 | 0.65% | 16.77 | 17.27 | 72197 | 12298.52 | 2.73% |
| 2025-06-11 | 16.48 | 16.93 | 0.45 | 2.73% | 16.48 | 17.10 | 81467 | 13691.02 | 3.08% |
| 2025-06-10 | 16.60 | 16.48 | -0.11 | -0.66% | 16.26 | 16.73 | 53762 | 8846.95 | 2.03% |
| 2025-06-09 | 16.50 | 16.59 | 0.05 | 0.30% | 16.32 | 16.63 | 47571 | 7839.75 | 1.80% |
| 2025-06-06 | 16.70 | 16.54 | -0.17 | -1.02% | 16.46 | 17.00 | 52940 | 8790.06 | 2.00% |
| 2025-06-05 | 16.65 | 16.71 | 0.06 | 0.36% | 16.49 | 17.04 | 86023 | 14420.09 | 3.25% |
| 2025-06-04 | 16.32 | 16.65 | 0.21 | 1.28% | 16.32 | 16.67 | 71314 | 11822.02 | 2.70% |
| 2025-06-03 | 16.24 | 16.44 | 0.25 | 1.54% | 16.24 | 16.90 | 100412 | 16646.33 | 3.80% |
| 2025-05-30 | 15.83 | 16.19 | 0.41 | 2.60% | 15.79 | 17.35 | 120437 | 19762.97 | 4.56% |
| 2025-05-29 | 15.49 | 15.83 | 0.27 | 1.74% | 15.42 | 15.92 | 33920 | 5330.53 | 1.28% |
| 2025-05-28 | 15.68 | 15.56 | -0.18 | -1.14% | 15.46 | 15.76 | 26128 | 4069.31 | 0.99% |
| 2025-05-27 | 15.74 | 15.74 | 0.00 | 0.00% | 15.57 | 15.83 | 28172 | 4430.03 | 1.07% |
| 2025-05-26 | 15.32 | 15.74 | 0.42 | 2.74% | 15.32 | 15.87 | 42346 | 6640.90 | 1.60% |
| 2025-05-23 | 15.75 | 15.32 | -0.52 | -3.28% | 15.30 | 15.84 | 40298 | 6263.20 | 1.52% |
| 2025-05-22 | 15.86 | 15.84 | 0.01 | 0.06% | 15.66 | 16.26 | 50842 | 8104.68 | 1.92% |
| 2025-05-21 | 15.99 | 15.83 | -0.11 | -0.69% | 15.78 | 16.00 | 38113 | 6045.09 | 1.44% |
| 2025-05-20 | 15.25 | 15.94 | 0.62 | 4.05% | 15.20 | 16.00 | 84534 | 13348.89 | 3.20% |
| 2025-05-19 | 15.10 | 15.32 | 0.17 | 1.12% | 14.95 | 15.35 | 32735 | 4970.19 | 1.24% |
| 2025-05-16 | 15.33 | 15.15 | -0.23 | -1.50% | 15.13 | 15.45 | 37333 | 5680.88 | 1.41% |
| 2025-05-15 | 15.60 | 15.38 | -0.20 | -1.28% | 15.20 | 16.19 | 68351 | 10636.67 | 2.59% |
| 2025-05-14 | 15.71 | 15.58 | -0.20 | -1.27% | 15.45 | 15.80 | 44571 | 6947.04 | 1.69% |
| 2025-05-13 | 15.61 | 15.78 | 0.31 | 2.00% | 15.48 | 16.03 | 78906 | 12451.44 | 2.98% |
| 2025-05-12 | 15.49 | 15.47 | 0.11 | 0.72% | 15.35 | 15.55 | 23787 | 3672.59 | 0.90% |
| 2025-05-09 | 15.75 | 15.36 | -0.26 | -1.66% | 15.28 | 15.75 | 29057 | 4471.21 | 1.10% |
| 2025-05-08 | 15.37 | 15.62 | 0.20 | 1.30% | 15.30 | 15.64 | 38352 | 5955.71 | 1.45% |
| 2025-05-07 | 15.90 | 15.42 | -0.16 | -1.03% | 15.23 | 15.99 | 61246 | 9512.31 | 2.32% |
| 2025-05-06 | 15.23 | 15.58 | 0.51 | 3.38% | 15.08 | 15.59 | 59090 | 9100.33 | 2.23% |
| 2025-04-30 | 15.06 | 15.07 | 0.02 | 0.13% | 15.04 | 15.31 | 34682 | 5268.80 | 1.31% |
| 2025-04-29 | 14.87 | 15.05 | 0.01 | 0.07% | 14.63 | 15.20 | 29100 | 4376.17 | 1.10% |
| 2025-04-28 | 15.06 | 15.04 | -0.01 | -0.07% | 14.70 | 15.29 | 36185 | 5431.13 | 1.37% |
| 2025-04-25 | 15.39 | 15.05 | -0.23 | -1.51% | 15.00 | 15.40 | 37528 | 5689.78 | 1.42% |
| 2025-04-24 | 15.49 | 15.28 | -0.32 | -2.05% | 15.27 | 15.68 | 34839 | 5379.91 | 1.32% |
| 2025-04-23 | 15.72 | 15.60 | 0.14 | 0.91% | 15.45 | 15.73 | 40836 | 6355.16 | 1.54% |
| 2025-04-22 | 15.69 | 15.46 | -0.15 | -0.96% | 15.46 | 15.77 | 30022 | 4680.60 | 1.14% |
| 2025-04-21 | 15.17 | 15.61 | 0.30 | 1.96% | 15.13 | 15.69 | 35192 | 5445.52 | 1.33% |
| 2025-04-18 | 15.64 | 15.31 | -0.24 | -1.54% | 15.18 | 15.64 | 27110 | 4160.65 | 1.03% |
| 2025-04-17 | 15.47 | 15.55 | 0.07 | 0.45% | 15.25 | 15.94 | 38005 | 5961.03 | 1.44% |
| 2025-04-16 | 15.80 | 15.48 | -0.30 | -1.90% | 15.19 | 15.86 | 38733 | 6006.11 | 1.47% |
| 2025-04-15 | 15.69 | 15.78 | 0.06 | 0.38% | 15.57 | 16.25 | 46707 | 7407.87 | 1.77% |
| 2025-04-14 | 15.34 | 15.72 | 0.56 | 3.69% | 15.34 | 15.75 | 56859 | 8842.37 | 2.15% |
| 2025-04-11 | 14.91 | 15.16 | -0.19 | -1.24% | 14.89 | 15.44 | 55280 | 8389.50 | 2.09% |
| 2025-04-10 | 14.97 | 15.35 | 0.80 | 5.50% | 14.82 | 15.95 | 88043 | 13470.69 | 3.33% |
| 2025-04-09 | 14.29 | 14.55 | -0.11 | -0.75% | 13.50 | 14.72 | 68328 | 9700.69 | 2.58% |
| 2025-04-08 | 14.29 | 14.66 | -0.10 | -0.68% | 13.85 | 14.77 | 75592 | 10761.06 | 2.86% |
| 2025-04-07 | 15.31 | 14.76 | -1.64 | -10.00% | 14.76 | 15.78 | 42574 | 6365.80 | 1.61% |
| 2025-04-03 | 16.16 | 16.40 | 0.08 | 0.49% | 15.98 | 16.62 | 40464 | 6634.89 | 1.53% |
| 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% |
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。
