| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.81 | 21.35 | -0.51 | -2.33% | 20.66 | 21.81 | 93856 | 19868.61 | 3.55% |
| 2025-12-11 | 23.14 | 21.86 | -1.28 | -5.53% | 21.70 | 23.15 | 93803 | 20854.81 | 3.55% |
| 2025-12-10 | 22.99 | 23.14 | 0.24 | 1.05% | 22.52 | 23.19 | 64452 | 14790.28 | 2.44% |
| 2025-12-09 | 22.68 | 22.90 | 0.10 | 0.44% | 22.44 | 23.00 | 53525 | 12175.62 | 2.02% |
| 2025-12-08 | 23.11 | 22.80 | -0.40 | -1.72% | 22.46 | 23.40 | 67023 | 15355.84 | 2.54% |
| 2025-12-05 | 23.15 | 23.20 | 0.05 | 0.22% | 22.71 | 23.32 | 66856 | 15373.20 | 2.53% |
| 2025-12-04 | 23.60 | 23.15 | -0.36 | -1.53% | 22.97 | 23.68 | 61164 | 14235.42 | 2.31% |
| 2025-12-03 | 23.72 | 23.51 | -0.35 | -1.47% | 23.30 | 24.00 | 81355 | 19176.35 | 3.08% |
| 2025-12-02 | 23.15 | 23.86 | 0.52 | 2.23% | 23.02 | 23.92 | 119402 | 28046.58 | 4.52% |
| 2025-12-01 | 23.51 | 23.34 | 0.05 | 0.21% | 22.56 | 23.76 | 97877 | 22657.16 | 3.70% |
| 2025-11-28 | 23.01 | 23.29 | 0.22 | 0.95% | 22.46 | 23.36 | 115913 | 26595.26 | 4.38% |
| 2025-11-27 | 22.73 | 23.07 | 0.33 | 1.45% | 22.10 | 23.36 | 131612 | 30092.83 | 4.98% |
| 2025-11-26 | 22.82 | 22.74 | -0.08 | -0.35% | 22.40 | 23.05 | 118411 | 26883.29 | 4.48% |
| 2025-11-25 | 22.18 | 22.82 | 1.09 | 5.02% | 21.74 | 23.62 | 205509 | 47064.39 | 7.77% |
| 2025-11-24 | 20.05 | 21.73 | 1.98 | 10.03% | 20.00 | 21.73 | 158945 | 33175.90 | 6.01% |
| 2025-11-21 | 21.70 | 19.75 | -2.01 | -9.24% | 19.58 | 21.80 | 187029 | 37625.64 | 7.07% |
| 2025-11-20 | 22.55 | 21.76 | -0.72 | -3.20% | 21.62 | 22.83 | 137064 | 30124.66 | 5.18% |
| 2025-11-19 | 22.94 | 22.48 | -0.43 | -1.88% | 22.01 | 23.47 | 155477 | 35159.18 | 5.88% |
| 2025-11-18 | 23.41 | 22.91 | -0.23 | -0.99% | 22.70 | 24.30 | 251793 | 58464.34 | 9.52% |
| 2025-11-17 | 21.30 | 23.14 | 2.10 | 9.98% | 21.30 | 23.14 | 81645 | 18561.17 | 3.09% |
| 2025-11-14 | 20.99 | 21.04 | 0.40 | 1.94% | 20.65 | 21.30 | 120154 | 25238.19 | 4.54% |
| 2025-11-13 | 19.90 | 20.64 | 0.68 | 3.41% | 19.89 | 20.93 | 99581 | 20431.78 | 3.77% |
| 2025-11-12 | 19.67 | 19.96 | 0.29 | 1.47% | 19.31 | 20.59 | 127139 | 25518.97 | 4.81% |
| 2025-11-11 | 19.12 | 19.67 | 0.17 | 0.87% | 18.81 | 19.90 | 107690 | 21026.86 | 4.07% |
| 2025-11-10 | 18.45 | 19.50 | 1.19 | 6.50% | 18.30 | 19.70 | 134307 | 25923.29 | 5.08% |
| 2025-11-07 | 17.92 | 18.31 | 0.29 | 1.61% | 17.88 | 18.70 | 75186 | 13818.78 | 2.84% |
| 2025-11-06 | 18.50 | 18.02 | -0.34 | -1.85% | 17.91 | 18.50 | 68935 | 12428.51 | 2.61% |
| 2025-11-05 | 17.88 | 18.36 | 0.50 | 2.80% | 17.73 | 18.73 | 130325 | 24024.16 | 4.93% |
| 2025-11-04 | 17.95 | 17.86 | 0.05 | 0.28% | 17.71 | 18.17 | 44554 | 7981.38 | 1.69% |
| 2025-11-03 | 17.58 | 17.81 | 0.23 | 1.31% | 17.50 | 17.84 | 51582 | 9144.57 | 1.95% |
| 2025-10-31 | 17.31 | 17.58 | 0.27 | 1.56% | 17.23 | 17.75 | 67977 | 11905.73 | 2.57% |
| 2025-10-30 | 17.45 | 17.31 | -0.04 | -0.23% | 17.27 | 17.96 | 70408 | 12317.47 | 2.66% |
| 2025-10-29 | 17.89 | 17.35 | -0.54 | -3.02% | 17.03 | 17.95 | 87262 | 15134.16 | 3.30% |
| 2025-10-28 | 17.90 | 17.89 | -0.03 | -0.17% | 17.61 | 18.02 | 71452 | 12731.61 | 2.70% |
| 2025-10-27 | 18.35 | 17.92 | -0.38 | -2.08% | 17.80 | 18.50 | 87572 | 15827.05 | 3.31% |
| 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% |
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。
