| 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 | 11.36 | 11.33 | -0.10 | -0.87% | 11.29 | 11.52 | 64827 | 7390.61 | 1.01% | 0.00 |
| 2026-02-05 | 11.45 | 11.43 | -0.07 | -0.61% | 11.38 | 11.57 | 65349 | 7484.31 | 1.02% | 0.00 |
| 2026-02-04 | 11.43 | 11.50 | 0.05 | 0.44% | 11.33 | 11.51 | 55576 | 6349.62 | 0.87% | 0.00 |
| 2026-02-03 | 11.40 | 11.45 | 0.21 | 1.87% | 11.28 | 11.46 | 68427 | 7794.66 | 1.07% | 0.00 |
| 2026-02-02 | 11.45 | 11.24 | -0.21 | -1.83% | 11.24 | 11.55 | 80808 | 9225.02 | 1.26% | 0.00 |
| 2026-01-30 | 11.67 | 11.45 | -0.23 | -1.97% | 11.36 | 11.79 | 102052 | 11746.43 | 1.59% | 0.00 |
| 2026-01-29 | 11.66 | 11.68 | 0.01 | 0.09% | 11.41 | 11.95 | 122690 | 14414.30 | 1.91% | 0.00 |
| 2026-01-28 | 11.80 | 11.67 | -0.14 | -1.19% | 11.63 | 11.88 | 72624 | 8505.81 | 1.13% | 0.00 |
| 2026-01-27 | 11.90 | 11.81 | -0.14 | -1.17% | 11.54 | 11.92 | 115162 | 13482.27 | 1.80% | 0.00 |
| 2026-01-26 | 12.09 | 11.95 | -0.17 | -1.40% | 11.77 | 12.09 | 144474 | 17175.72 | 2.25% | 0.00 |
| 2026-01-23 | 11.99 | 12.12 | 0.20 | 1.68% | 11.97 | 12.22 | 147566 | 17870.80 | 2.30% | 0.20 |
| 2026-01-22 | 12.04 | 11.92 | -0.03 | -0.25% | 11.79 | 12.08 | 115762 | 13795.75 | 1.80% | 0.00 |
| 2026-01-21 | 11.91 | 11.95 | -0.05 | -0.42% | 11.85 | 12.21 | 113181 | 13585.97 | 1.76% | 0.00 |
| 2026-01-20 | 12.20 | 12.00 | -0.20 | -1.64% | 11.88 | 12.33 | 144564 | 17388.92 | 2.25% | 0.00 |
| 2026-01-19 | 12.20 | 12.20 | -0.05 | -0.41% | 12.10 | 12.47 | 174370 | 21360.04 | 2.72% | 0.00 |
| 2026-01-16 | 12.87 | 12.25 | -0.65 | -5.04% | 12.19 | 12.98 | 299458 | 37168.14 | 4.67% | 0.00 |
| 2026-01-15 | 12.75 | 12.90 | -0.08 | -0.62% | 12.72 | 13.17 | 290431 | 37428.83 | 4.53% | 0.00 |
| 2026-01-14 | 13.07 | 12.98 | -0.22 | -1.67% | 12.88 | 13.68 | 585052 | 77803.48 | 9.12% | 39.00 |
| 2026-01-13 | 13.56 | 13.20 | -0.08 | -0.60% | 13.18 | 14.38 | 727488 | 99875.73 | 11.34% | 20.00 |
| 2026-01-12 | 12.00 | 13.28 | 1.44 | 12.16% | 12.00 | 13.58 | 602428 | 78432.15 | 9.39% | 20.00 |
| 2026-01-09 | 11.68 | 11.84 | 0.22 | 1.89% | 11.52 | 12.00 | 407469 | 48105.62 | 6.35% | 5.00 |
| 2026-01-08 | 11.00 | 11.62 | 0.80 | 7.39% | 10.83 | 11.87 | 454575 | 51680.64 | 7.09% | 10.00 |
| 2026-01-07 | 11.26 | 10.82 | -0.44 | -3.91% | 10.77 | 11.26 | 251611 | 27578.45 | 3.92% | 0.00 |
| 2026-01-06 | 11.30 | 11.26 | -0.12 | -1.05% | 11.02 | 11.57 | 348750 | 39050.14 | 5.44% | 0.00 |
| 2026-01-05 | 10.04 | 11.38 | 1.50 | 15.18% | 10.03 | 11.50 | 473162 | 51810.03 | 7.38% | 24.80 |
| 2025-12-31 | 9.90 | 9.88 | 0.01 | 0.10% | 9.82 | 9.94 | 55478 | 5479.62 | 0.86% | 0.00 |
| 2025-12-30 | 9.94 | 9.87 | -0.06 | -0.60% | 9.85 | 9.99 | 44332 | 4389.85 | 0.69% | 0.00 |
| 2025-12-29 | 10.07 | 9.93 | -0.14 | -1.39% | 9.90 | 10.08 | 54521 | 5434.24 | 0.85% | 0.00 |
| 2025-12-26 | 10.25 | 10.07 | -0.17 | -1.66% | 10.05 | 10.26 | 58926 | 5968.43 | 0.92% | 0.00 |
| 2025-12-25 | 10.17 | 10.24 | 0.05 | 0.49% | 10.13 | 10.29 | 59099 | 6048.94 | 0.92% | 0.00 |
| 2025-12-24 | 10.14 | 10.19 | 0.10 | 0.99% | 10.08 | 10.19 | 32387 | 3290.77 | 0.50% | 0.00 |
| 2025-12-23 | 10.20 | 10.09 | -0.12 | -1.18% | 10.07 | 10.23 | 37216 | 3773.25 | 0.58% | 0.00 |
| 2025-12-22 | 10.19 | 10.21 | 0.06 | 0.59% | 10.11 | 10.24 | 42511 | 4329.31 | 0.66% | 0.00 |
| 2025-12-19 | 10.18 | 10.15 | 0.03 | 0.30% | 10.03 | 10.21 | 59433 | 6028.99 | 0.93% | 0.00 |
| 2025-12-18 | 9.80 | 10.12 | 0.29 | 2.95% | 9.79 | 10.18 | 77500 | 7778.92 | 1.21% | 14.00 |
| 2025-12-17 | 9.75 | 9.83 | 0.08 | 0.82% | 9.69 | 9.88 | 36933 | 3614.59 | 0.58% | 0.00 |
| 2025-12-16 | 9.91 | 9.75 | -0.16 | -1.61% | 9.74 | 9.92 | 35130 | 3443.98 | 0.55% | 0.00 |
| 2025-12-15 | 9.86 | 9.91 | 0.05 | 0.51% | 9.80 | 9.97 | 31085 | 3079.78 | 0.48% | 0.00 |
| 2025-12-12 | 9.99 | 9.86 | -0.10 | -1.00% | 9.86 | 9.99 | 50121 | 4969.40 | 0.78% | 0.00 |
| 2025-12-11 | 9.99 | 9.96 | -0.01 | -0.10% | 9.90 | 10.15 | 55781 | 5581.11 | 0.87% | 0.00 |
| 2025-12-10 | 10.12 | 9.97 | -0.15 | -1.48% | 9.96 | 10.12 | 46938 | 4695.45 | 0.73% | 0.00 |
| 2025-12-09 | 10.07 | 10.12 | 0.05 | 0.50% | 10.05 | 10.35 | 57636 | 5868.81 | 0.90% | 0.00 |
| 2025-12-08 | 10.08 | 10.07 | -0.01 | -0.10% | 10.06 | 10.13 | 30270 | 3055.06 | 0.47% | 0.00 |
| 2025-12-05 | 9.99 | 10.08 | 0.12 | 1.20% | 9.92 | 10.09 | 33486 | 3348.90 | 0.52% | 0.00 |
| 2025-12-04 | 10.03 | 9.96 | -0.05 | -0.50% | 9.88 | 10.05 | 41750 | 4163.19 | 0.65% | 0.00 |
| 2025-12-03 | 10.04 | 10.01 | -0.02 | -0.20% | 9.97 | 10.09 | 35174 | 3526.58 | 0.55% | 0.00 |
| 2025-12-02 | 10.15 | 10.03 | -0.10 | -0.99% | 9.98 | 10.15 | 38273 | 3834.44 | 0.60% | 0.00 |
| 2025-12-01 | 10.22 | 10.13 | -0.07 | -0.69% | 10.09 | 10.26 | 44354 | 4502.65 | 0.69% | 0.00 |
| 2025-11-28 | 10.18 | 10.20 | 0.06 | 0.59% | 10.09 | 10.20 | 29369 | 2983.16 | 0.46% | 0.00 |
| 2025-11-27 | 10.18 | 10.14 | -0.02 | -0.20% | 10.10 | 10.24 | 39977 | 4063.98 | 0.62% | 0.00 |
| 2025-11-26 | 10.08 | 10.16 | 0.04 | 0.40% | 10.07 | 10.42 | 55071 | 5654.88 | 0.86% | 0.00 |
| 2025-11-25 | 10.20 | 10.12 | -0.05 | -0.49% | 10.12 | 10.29 | 44691 | 4561.66 | 0.70% | 0.00 |
| 2025-11-24 | 10.05 | 10.17 | 0.21 | 2.11% | 10.02 | 10.23 | 46031 | 4658.98 | 0.72% | 0.00 |
| 2025-11-21 | 10.34 | 9.96 | -0.55 | -5.23% | 9.96 | 10.49 | 92421 | 9345.44 | 1.44% | 0.00 |
| 2025-11-20 | 10.48 | 10.51 | 0.02 | 0.19% | 10.34 | 10.57 | 52916 | 5520.44 | 0.83% | 0.00 |
| 2025-11-19 | 10.71 | 10.49 | -0.25 | -2.33% | 10.49 | 10.76 | 54859 | 5795.20 | 0.86% | 0.00 |
| 2025-11-18 | 10.88 | 10.74 | -0.15 | -1.38% | 10.72 | 10.98 | 63154 | 6831.87 | 0.98% | 0.00 |
| 2025-11-17 | 11.18 | 10.89 | -0.20 | -1.80% | 10.86 | 11.19 | 65476 | 7161.04 | 1.02% | 0.00 |
| 2025-11-14 | 11.04 | 11.09 | -0.06 | -0.54% | 11.04 | 11.17 | 79111 | 8794.00 | 1.23% | 0.00 |
| 2025-11-13 | 11.11 | 11.15 | 0.03 | 0.27% | 10.91 | 11.21 | 114633 | 12647.81 | 1.79% | 11.00 |
| 2025-11-12 | 10.81 | 11.12 | 0.31 | 2.87% | 10.77 | 11.27 | 169158 | 18711.00 | 2.64% | 0.00 |
| 2025-11-11 | 10.80 | 10.81 | 0.00 | 0.00% | 10.72 | 10.82 | 47318 | 5097.73 | 0.74% | 0.00 |
| 2025-11-10 | 10.72 | 10.81 | 0.17 | 1.60% | 10.71 | 10.88 | 70962 | 7668.47 | 1.11% | 0.00 |
| 2025-11-07 | 10.53 | 10.64 | 0.11 | 1.04% | 10.50 | 10.73 | 67035 | 7137.22 | 1.05% | 0.00 |
| 2025-11-06 | 10.59 | 10.53 | -0.04 | -0.38% | 10.46 | 10.61 | 46348 | 4868.56 | 0.72% | 0.00 |
| 2025-11-05 | 10.41 | 10.57 | 0.08 | 0.76% | 10.40 | 10.65 | 62890 | 6647.41 | 0.98% | 0.00 |
| 2025-11-04 | 10.64 | 10.49 | -0.18 | -1.69% | 10.40 | 10.64 | 63827 | 6693.04 | 1.00% | 0.00 |
| 2025-11-03 | 10.70 | 10.67 | 0.01 | 0.09% | 10.52 | 10.74 | 61172 | 6478.69 | 0.95% | 0.00 |
| 2025-10-31 | 10.54 | 10.66 | 0.15 | 1.43% | 10.51 | 10.72 | 62189 | 6621.52 | 0.97% | 0.00 |
| 2025-10-30 | 10.67 | 10.51 | -0.19 | -1.78% | 10.41 | 10.70 | 87900 | 9278.92 | 1.37% | 0.00 |
| 2025-10-29 | 10.84 | 10.70 | -0.19 | -1.74% | 10.70 | 10.91 | 71286 | 7658.67 | 1.11% | 0.00 |
| 2025-10-28 | 10.83 | 10.89 | 0.12 | 1.11% | 10.75 | 11.00 | 78624 | 8575.96 | 1.23% | 0.00 |
| 2025-10-27 | 10.93 | 10.77 | -0.10 | -0.92% | 10.73 | 10.97 | 68869 | 7447.00 | 1.07% | 0.00 |
| 2025-10-24 | 10.80 | 10.87 | 0.12 | 1.12% | 10.74 | 10.95 | 49612 | 5396.15 | 0.77% | 0.00 |
| 2025-10-23 | 10.73 | 10.75 | -0.04 | -0.37% | 10.57 | 10.77 | 40343 | 4298.51 | 0.63% | 0.00 |
| 2025-10-22 | 10.75 | 10.79 | 0.02 | 0.19% | 10.75 | 10.94 | 45731 | 4954.74 | 0.71% | 0.00 |
| 2025-10-21 | 10.75 | 10.77 | 0.06 | 0.56% | 10.65 | 10.78 | 40366 | 4330.51 | 0.63% | 0.00 |
| 2025-10-20 | 10.69 | 10.71 | 0.13 | 1.23% | 10.63 | 10.80 | 43966 | 4711.60 | 0.69% | 0.00 |
| 2025-10-17 | 10.92 | 10.58 | -0.35 | -3.20% | 10.58 | 11.00 | 82979 | 8897.34 | 1.29% | 0.00 |
| 2025-10-16 | 11.13 | 10.93 | -0.21 | -1.89% | 10.92 | 11.17 | 62412 | 6892.89 | 0.97% | 0.00 |
盈康生命(300143)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。
