| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 26.00 | 26.05 | -0.10 | -0.38% | 25.48 | 26.42 | 60263 | 15662.68 | 2.28% |
| 2026-02-05 | 25.99 | 26.15 | 0.01 | 0.04% | 25.78 | 26.58 | 94745 | 24906.11 | 3.58% |
| 2026-02-04 | 25.19 | 26.14 | 1.01 | 4.02% | 25.14 | 26.44 | 117226 | 30284.21 | 4.43% |
| 2026-02-03 | 25.20 | 25.13 | 0.01 | 0.04% | 24.80 | 25.58 | 54188 | 13591.13 | 2.05% |
| 2026-02-02 | 24.85 | 25.12 | 0.03 | 0.12% | 24.13 | 26.20 | 106823 | 27009.32 | 4.04% |
| 2026-01-30 | 24.08 | 25.09 | 0.80 | 3.29% | 23.97 | 25.42 | 92023 | 22720.13 | 3.48% |
| 2026-01-29 | 24.30 | 24.29 | -0.20 | -0.82% | 24.10 | 24.95 | 63149 | 15464.61 | 2.39% |
| 2026-01-28 | 24.50 | 24.49 | 0.00 | 0.00% | 24.25 | 25.38 | 83209 | 20613.43 | 3.15% |
| 2026-01-27 | 24.60 | 24.49 | 0.05 | 0.20% | 23.70 | 25.36 | 87014 | 21182.76 | 3.29% |
| 2026-01-26 | 26.72 | 24.44 | -2.28 | -8.53% | 24.06 | 26.74 | 149052 | 37502.56 | 5.64% |
| 2026-01-23 | 26.70 | 26.72 | -0.19 | -0.71% | 26.24 | 27.12 | 76178 | 20324.08 | 2.88% |
| 2026-01-22 | 25.38 | 26.91 | 1.62 | 6.41% | 25.26 | 27.22 | 150353 | 39785.87 | 5.69% |
| 2026-01-21 | 25.30 | 25.29 | 0.10 | 0.40% | 25.19 | 26.63 | 85253 | 22023.02 | 3.22% |
| 2026-01-20 | 25.62 | 25.19 | -0.11 | -0.43% | 24.68 | 25.62 | 80772 | 20257.94 | 3.06% |
| 2026-01-19 | 26.35 | 25.30 | -0.97 | -3.69% | 25.01 | 26.79 | 111664 | 28605.30 | 4.22% |
| 2026-01-16 | 25.72 | 26.27 | 0.55 | 2.14% | 25.33 | 26.80 | 162879 | 42638.92 | 6.16% |
| 2026-01-15 | 23.05 | 25.72 | 2.34 | 10.01% | 23.05 | 25.72 | 217712 | 54017.84 | 8.23% |
| 2026-01-14 | 23.65 | 23.38 | -0.27 | -1.14% | 22.48 | 24.00 | 136493 | 31812.17 | 5.16% |
| 2026-01-13 | 23.50 | 23.65 | 0.14 | 0.60% | 23.49 | 24.80 | 135404 | 32634.95 | 5.12% |
| 2026-01-12 | 23.80 | 23.51 | -0.03 | -0.13% | 23.07 | 23.94 | 89974 | 21038.98 | 3.40% |
| 2026-01-09 | 22.98 | 23.54 | 0.56 | 2.44% | 22.93 | 23.57 | 66609 | 15512.89 | 2.52% |
| 2026-01-08 | 22.85 | 22.98 | 0.04 | 0.17% | 22.73 | 23.23 | 52614 | 12069.65 | 1.99% |
| 2026-01-07 | 22.82 | 22.94 | 0.08 | 0.35% | 22.55 | 23.50 | 63272 | 14598.40 | 2.39% |
| 2026-01-06 | 22.40 | 22.86 | 0.47 | 2.10% | 22.36 | 23.20 | 75889 | 17336.94 | 2.87% |
| 2026-01-05 | 22.93 | 22.39 | -0.60 | -2.61% | 22.15 | 23.02 | 85449 | 19208.50 | 3.23% |
| 2025-12-31 | 22.96 | 22.99 | 0.19 | 0.83% | 22.53 | 23.23 | 71141 | 16330.99 | 2.69% |
| 2025-12-30 | 22.90 | 22.80 | 0.05 | 0.22% | 22.50 | 23.30 | 76814 | 17616.78 | 2.91% |
| 2025-12-29 | 23.17 | 22.75 | -0.89 | -3.76% | 22.28 | 23.45 | 116516 | 26510.73 | 4.41% |
| 2025-12-26 | 21.45 | 23.64 | 2.15 | 10.00% | 21.30 | 23.64 | 150509 | 34356.46 | 5.69% |
| 2025-12-25 | 21.61 | 21.49 | 0.04 | 0.19% | 21.24 | 22.17 | 39989 | 8616.49 | 1.51% |
| 2025-12-24 | 21.22 | 21.45 | 0.23 | 1.08% | 21.08 | 21.69 | 41138 | 8810.71 | 1.56% |
| 2025-12-23 | 21.25 | 21.22 | -0.16 | -0.75% | 21.19 | 21.70 | 31899 | 6808.54 | 1.21% |
| 2025-12-22 | 21.55 | 21.38 | -0.27 | -1.25% | 21.34 | 22.01 | 38192 | 8246.83 | 1.44% |
| 2025-12-19 | 21.80 | 21.65 | -0.17 | -0.78% | 21.29 | 21.84 | 44095 | 9502.87 | 1.67% |
| 2025-12-18 | 21.51 | 21.82 | 0.42 | 1.96% | 21.20 | 22.20 | 60472 | 13229.51 | 2.29% |
| 2025-12-17 | 21.40 | 21.40 | 0.00 | 0.00% | 20.89 | 22.00 | 40827 | 8735.49 | 1.54% |
| 2025-12-16 | 21.98 | 21.40 | -0.45 | -2.06% | 21.12 | 21.98 | 51909 | 11084.50 | 1.96% |
| 2025-12-15 | 21.14 | 21.85 | 0.50 | 2.34% | 21.05 | 22.26 | 71214 | 15429.86 | 2.69% |
| 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% |
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。
