| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
