| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 9.50 | 9.63 | 0.13 | 1.37% | 9.41 | 9.66 | 68735 | 6581.17 | 1.07% | 0.00 |
| 2025-06-27 | 9.40 | 9.50 | 0.14 | 1.50% | 9.34 | 9.58 | 60838 | 5774.23 | 0.95% | 0.00 |
| 2025-06-26 | 9.46 | 9.36 | -0.11 | -1.16% | 9.33 | 9.47 | 45773 | 4297.89 | 0.71% | 0.00 |
| 2025-06-25 | 9.45 | 9.47 | 0.00 | 0.00% | 9.36 | 9.52 | 46561 | 4389.53 | 0.73% | 0.00 |
| 2025-06-24 | 9.28 | 9.47 | 0.20 | 2.16% | 9.16 | 9.50 | 64848 | 6080.55 | 1.01% | 0.00 |
| 2025-06-23 | 9.08 | 9.27 | 0.13 | 1.42% | 9.06 | 9.42 | 50761 | 4693.64 | 0.79% | 0.00 |
| 2025-06-20 | 9.23 | 9.14 | -0.10 | -1.08% | 9.11 | 9.33 | 42617 | 3920.95 | 0.66% | 0.00 |
| 2025-06-19 | 9.36 | 9.24 | -0.12 | -1.28% | 9.23 | 9.41 | 52640 | 4900.37 | 0.82% | 0.00 |
| 2025-06-18 | 9.48 | 9.36 | -0.12 | -1.27% | 9.31 | 9.52 | 56535 | 5305.58 | 0.88% | 8.00 |
| 2025-06-17 | 9.60 | 9.48 | 0.01 | 0.11% | 9.46 | 9.89 | 90847 | 8712.21 | 1.42% | 0.00 |
| 2025-06-16 | 9.46 | 9.47 | -0.04 | -0.42% | 9.40 | 9.58 | 59080 | 5599.88 | 0.92% | 0.00 |
| 2025-06-13 | 9.88 | 9.51 | -0.37 | -3.74% | 9.48 | 9.88 | 103029 | 9924.54 | 1.61% | 0.00 |
| 2025-06-12 | 9.87 | 9.88 | -0.05 | -0.50% | 9.73 | 10.04 | 115069 | 11354.56 | 1.79% | 0.00 |
| 2025-06-11 | 9.98 | 9.93 | -0.01 | -0.10% | 9.80 | 10.13 | 167942 | 16651.43 | 2.62% | 0.00 |
| 2025-06-10 | 9.53 | 9.94 | 0.41 | 4.30% | 9.45 | 10.48 | 305996 | 30828.12 | 4.77% | 0.00 |
| 2025-06-09 | 9.31 | 9.53 | 0.21 | 2.25% | 9.31 | 9.60 | 83408 | 7926.79 | 1.30% | 3.00 |
| 2025-06-06 | 9.41 | 9.32 | -0.09 | -0.96% | 9.28 | 9.49 | 39632 | 3706.20 | 0.62% | 0.00 |
| 2025-06-05 | 9.44 | 9.41 | -0.03 | -0.32% | 9.30 | 9.48 | 38764 | 3632.15 | 0.60% | 0.00 |
| 2025-06-04 | 9.41 | 9.44 | 0.02 | 0.21% | 9.34 | 9.47 | 41732 | 3929.87 | 0.65% | 0.00 |
| 2025-06-03 | 9.18 | 9.42 | 0.17 | 1.84% | 9.18 | 9.47 | 50141 | 4710.47 | 0.78% | 0.00 |
| 2025-05-30 | 9.24 | 9.25 | -0.02 | -0.22% | 9.20 | 9.39 | 49958 | 4646.02 | 0.78% | 0.00 |
| 2025-05-29 | 9.02 | 9.27 | 0.28 | 3.11% | 8.96 | 9.30 | 51786 | 4761.89 | 0.81% | 0.00 |
| 2025-05-28 | 9.12 | 8.99 | -0.11 | -1.21% | 8.98 | 9.12 | 34840 | 3142.24 | 0.54% | 0.00 |
| 2025-05-27 | 9.08 | 9.10 | 0.02 | 0.22% | 9.02 | 9.13 | 27645 | 2509.92 | 0.43% | 0.00 |
| 2025-05-26 | 9.15 | 9.08 | -0.06 | -0.66% | 8.98 | 9.18 | 45770 | 4146.32 | 0.71% | 0.00 |
| 2025-05-23 | 9.16 | 9.14 | -0.04 | -0.44% | 9.13 | 9.39 | 53946 | 4999.89 | 0.84% | 0.00 |
| 2025-05-22 | 9.35 | 9.18 | -0.18 | -1.92% | 9.13 | 9.37 | 45635 | 4211.05 | 0.71% | 0.00 |
| 2025-05-21 | 9.45 | 9.36 | -0.08 | -0.85% | 9.35 | 9.45 | 36525 | 3432.49 | 0.57% | 0.00 |
| 2025-05-20 | 9.35 | 9.44 | 0.10 | 1.07% | 9.34 | 9.59 | 58260 | 5522.81 | 0.91% | 0.00 |
| 2025-05-19 | 9.28 | 9.34 | 0.06 | 0.65% | 9.16 | 9.36 | 33032 | 3058.61 | 0.52% | 0.00 |
| 2025-05-16 | 9.31 | 9.28 | -0.06 | -0.64% | 9.24 | 9.37 | 37572 | 3489.88 | 0.59% | 0.00 |
| 2025-05-15 | 9.46 | 9.34 | -0.12 | -1.27% | 9.31 | 9.46 | 33974 | 3180.60 | 0.53% | 0.00 |
| 2025-05-14 | 9.45 | 9.46 | -0.05 | -0.53% | 9.36 | 9.52 | 37380 | 3527.68 | 0.58% | 0.00 |
| 2025-05-13 | 9.61 | 9.51 | 0.03 | 0.32% | 9.43 | 9.61 | 45150 | 4295.96 | 0.70% | 0.00 |
| 2025-05-12 | 9.38 | 9.48 | 0.19 | 2.05% | 9.28 | 9.50 | 51731 | 4863.69 | 0.81% | 0.00 |
| 2025-05-09 | 9.54 | 9.29 | -0.26 | -2.72% | 9.28 | 9.56 | 48969 | 4585.17 | 0.76% | 0.00 |
| 2025-05-08 | 9.52 | 9.55 | -0.01 | -0.10% | 9.47 | 9.63 | 43818 | 4197.56 | 0.68% | 0.00 |
| 2025-05-07 | 9.75 | 9.56 | 0.00 | 0.00% | 9.49 | 9.79 | 65968 | 6351.18 | 1.03% | 0.00 |
| 2025-05-06 | 9.50 | 9.56 | 0.18 | 1.92% | 9.38 | 9.58 | 70427 | 6677.70 | 1.10% | 0.00 |
| 2025-04-30 | 9.13 | 9.38 | 0.26 | 2.85% | 9.13 | 9.64 | 86759 | 8147.72 | 1.35% | 0.00 |
| 2025-04-29 | 9.10 | 9.12 | 0.06 | 0.66% | 9.01 | 9.21 | 40585 | 3709.43 | 0.63% | 0.00 |
| 2025-04-28 | 9.11 | 9.06 | -0.04 | -0.44% | 8.93 | 9.11 | 40134 | 3619.18 | 0.63% | 0.00 |
| 2025-04-25 | 9.20 | 9.10 | -0.04 | -0.44% | 9.10 | 9.29 | 53036 | 4861.16 | 0.83% | 0.00 |
| 2025-04-24 | 9.21 | 9.14 | -0.07 | -0.76% | 9.08 | 9.28 | 40919 | 3755.77 | 0.64% | 0.00 |
| 2025-04-23 | 9.30 | 9.21 | 0.00 | 0.00% | 9.17 | 9.34 | 40558 | 3740.37 | 0.63% | 0.00 |
| 2025-04-22 | 9.23 | 9.21 | -0.03 | -0.32% | 9.16 | 9.35 | 40864 | 3780.13 | 0.64% | 0.00 |
| 2025-04-21 | 9.10 | 9.24 | 0.14 | 1.54% | 9.02 | 9.25 | 43347 | 3970.72 | 0.68% | 0.00 |
| 2025-04-18 | 9.07 | 9.10 | -0.01 | -0.11% | 9.01 | 9.25 | 35481 | 3232.61 | 0.55% | 0.00 |
| 2025-04-17 | 8.99 | 9.11 | 0.05 | 0.55% | 8.90 | 9.18 | 38227 | 3473.75 | 0.60% | 0.00 |
| 2025-04-16 | 9.19 | 9.06 | -0.24 | -2.58% | 8.91 | 9.24 | 50762 | 4605.22 | 0.79% | 0.00 |
| 2025-04-15 | 9.29 | 9.30 | 0.06 | 0.65% | 9.15 | 9.36 | 43085 | 3988.08 | 0.67% | 0.00 |
| 2025-04-14 | 9.30 | 9.24 | 0.06 | 0.65% | 9.21 | 9.41 | 53886 | 5007.23 | 0.84% | 0.00 |
| 2025-04-11 | 8.98 | 9.18 | 0.09 | 0.99% | 8.96 | 9.30 | 75398 | 6925.47 | 1.18% | 0.00 |
| 2025-04-10 | 9.06 | 9.09 | 0.14 | 1.56% | 9.03 | 9.33 | 78226 | 7174.68 | 1.22% | 0.00 |
| 2025-04-09 | 8.61 | 8.95 | 0.16 | 1.82% | 8.12 | 9.02 | 109534 | 9423.17 | 1.71% | 0.00 |
| 2025-04-08 | 8.63 | 8.79 | 0.26 | 3.05% | 8.57 | 9.06 | 112160 | 9856.16 | 1.75% | 0.00 |
| 2025-04-07 | 9.79 | 8.53 | -1.68 | -16.45% | 8.30 | 9.85 | 166850 | 15032.76 | 2.60% | 0.00 |
| 2025-04-03 | 10.28 | 10.21 | -0.15 | -1.45% | 10.15 | 10.53 | 73016 | 7521.85 | 1.14% | 0.00 |
| 2025-04-02 | 10.33 | 10.36 | -0.04 | -0.38% | 10.25 | 10.64 | 103230 | 10760.02 | 1.61% | 0.00 |
| 2025-04-01 | 10.20 | 10.40 | 0.24 | 2.36% | 10.19 | 10.65 | 133073 | 13944.15 | 2.07% | 0.00 |
| 2025-03-31 | 10.74 | 10.16 | -0.40 | -3.79% | 10.03 | 10.74 | 140449 | 14450.11 | 2.19% | 0.00 |
| 2025-03-28 | 10.43 | 10.56 | 0.13 | 1.25% | 10.40 | 10.68 | 110897 | 11685.91 | 1.73% | 0.00 |
| 2025-03-27 | 10.15 | 10.43 | 0.29 | 2.86% | 10.03 | 10.50 | 98982 | 10254.03 | 1.54% | 0.00 |
| 2025-03-26 | 10.15 | 10.14 | -0.03 | -0.29% | 10.05 | 10.30 | 43823 | 4459.02 | 0.68% | 6.00 |
| 2025-03-25 | 10.15 | 10.17 | 0.02 | 0.20% | 10.08 | 10.35 | 49003 | 5000.37 | 0.76% | 0.00 |
| 2025-03-24 | 10.21 | 10.15 | -0.07 | -0.68% | 10.00 | 10.25 | 72529 | 7341.09 | 1.13% | 0.00 |
| 2025-03-21 | 10.32 | 10.22 | -0.20 | -1.92% | 10.15 | 10.47 | 70867 | 7273.42 | 1.10% | 0.00 |
| 2025-03-20 | 10.33 | 10.42 | 0.06 | 0.58% | 10.20 | 10.48 | 74660 | 7735.39 | 1.16% | 0.00 |
| 2025-03-19 | 10.46 | 10.36 | -0.07 | -0.67% | 10.33 | 10.71 | 73907 | 7759.44 | 1.15% | 0.00 |
| 2025-03-18 | 10.50 | 10.43 | -0.07 | -0.67% | 10.31 | 10.58 | 83505 | 8721.38 | 1.30% | 0.00 |
| 2025-03-17 | 10.68 | 10.50 | -0.17 | -1.59% | 10.44 | 10.77 | 72597 | 7642.19 | 1.13% | 0.00 |
| 2025-03-14 | 10.49 | 10.67 | 0.07 | 0.66% | 10.31 | 10.68 | 108394 | 11397.69 | 1.69% | 0.00 |
| 2025-03-13 | 10.40 | 10.60 | 0.22 | 2.12% | 10.13 | 10.61 | 117728 | 12187.92 | 1.84% | 3.00 |
| 2025-03-12 | 10.45 | 10.38 | -0.02 | -0.19% | 10.30 | 10.57 | 106933 | 11151.11 | 1.67% | 0.00 |
| 2025-03-11 | 10.28 | 10.40 | -0.17 | -1.61% | 10.25 | 10.49 | 126347 | 13087.38 | 1.97% | 0.00 |
| 2025-03-10 | 11.05 | 10.57 | 0.07 | 0.67% | 10.36 | 11.16 | 220378 | 23445.29 | 3.44% | 0.00 |
| 2025-03-07 | 10.60 | 10.50 | -0.18 | -1.69% | 10.45 | 10.94 | 152549 | 16338.46 | 2.38% | 0.00 |
| 2025-03-06 | 10.34 | 10.68 | 0.36 | 3.49% | 10.31 | 10.82 | 160051 | 16925.95 | 2.50% | 0.00 |
| 2025-03-05 | 10.34 | 10.32 | -0.06 | -0.58% | 10.16 | 10.37 | 59076 | 6056.92 | 0.92% | 0.00 |
| 2025-03-04 | 10.17 | 10.38 | 0.13 | 1.27% | 10.10 | 10.46 | 73734 | 7619.73 | 1.15% | 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。
