| 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 | 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 |
| 2025-10-15 | 10.99 | 11.14 | 0.23 | 2.11% | 10.86 | 11.22 | 60505 | 6692.40 | 0.94% | 0.00 |
| 2025-10-14 | 11.10 | 10.91 | -0.14 | -1.27% | 10.91 | 11.33 | 91633 | 10178.23 | 1.43% | 0.00 |
| 2025-10-13 | 10.94 | 11.05 | -0.26 | -2.30% | 10.82 | 11.06 | 87527 | 9594.52 | 1.36% | 0.00 |
| 2025-10-10 | 11.35 | 11.31 | -0.05 | -0.44% | 11.28 | 11.49 | 74780 | 8509.76 | 1.17% | 0.00 |
| 2025-10-09 | 11.48 | 11.36 | -0.06 | -0.53% | 11.24 | 11.50 | 86574 | 9809.20 | 1.35% | 0.00 |
| 2025-09-30 | 11.26 | 11.42 | 0.20 | 1.78% | 11.15 | 11.53 | 109739 | 12436.25 | 1.71% | 0.00 |
| 2025-09-29 | 11.09 | 11.22 | 0.12 | 1.08% | 10.94 | 11.28 | 68243 | 7601.51 | 1.06% | 0.00 |
| 2025-09-26 | 11.27 | 11.10 | -0.13 | -1.16% | 11.05 | 11.32 | 70954 | 7933.88 | 1.11% | 0.00 |
| 2025-09-25 | 11.30 | 11.23 | -0.14 | -1.23% | 11.19 | 11.41 | 75815 | 8562.08 | 1.18% | 1.00 |
| 2025-09-24 | 11.06 | 11.37 | 0.26 | 2.34% | 10.96 | 11.50 | 114335 | 12912.25 | 1.78% | 0.00 |
| 2025-09-23 | 11.52 | 11.11 | -0.49 | -4.22% | 10.93 | 11.67 | 142991 | 16003.18 | 2.23% | 0.00 |
| 2025-09-22 | 11.83 | 11.60 | -0.26 | -2.19% | 11.54 | 11.83 | 115977 | 13491.25 | 1.81% | 0.00 |
| 2025-09-19 | 11.52 | 11.86 | 0.34 | 2.95% | 11.44 | 12.03 | 180677 | 21197.66 | 2.82% | 0.00 |
| 2025-09-18 | 11.88 | 11.52 | -0.47 | -3.92% | 11.40 | 12.02 | 202372 | 23752.16 | 3.16% | 0.00 |
| 2025-09-17 | 12.09 | 11.99 | -0.04 | -0.33% | 11.87 | 12.25 | 156190 | 18703.29 | 2.44% | 15.00 |
| 2025-09-16 | 12.21 | 12.03 | -0.16 | -1.31% | 11.96 | 12.46 | 205646 | 25031.77 | 3.21% | 0.00 |
| 2025-09-15 | 12.73 | 12.19 | -0.67 | -5.21% | 12.13 | 12.74 | 245933 | 30565.43 | 3.83% | 0.00 |
| 2025-09-12 | 12.71 | 12.86 | 0.16 | 1.26% | 12.59 | 13.13 | 255807 | 32887.78 | 3.99% | 0.00 |
| 2025-09-11 | 12.80 | 12.70 | -0.31 | -2.38% | 12.53 | 12.98 | 276200 | 35268.74 | 4.31% | 12.00 |
| 2025-09-10 | 12.37 | 13.01 | 0.59 | 4.75% | 12.17 | 13.05 | 415306 | 52515.50 | 6.48% | 0.00 |
| 2025-09-09 | 11.68 | 12.42 | 0.60 | 5.08% | 11.47 | 12.76 | 391916 | 47248.88 | 6.11% | 13.00 |
| 2025-09-08 | 11.65 | 11.82 | 0.13 | 1.11% | 11.54 | 12.19 | 255192 | 30271.25 | 3.98% | 0.00 |
| 2025-09-05 | 11.42 | 11.69 | 0.11 | 0.95% | 11.19 | 11.74 | 230615 | 26556.88 | 3.60% | 1.00 |
| 2025-09-04 | 11.70 | 11.58 | -0.39 | -3.26% | 11.25 | 12.03 | 328302 | 38400.27 | 5.12% | 2.00 |
| 2025-09-03 | 11.45 | 11.97 | 0.50 | 4.36% | 11.10 | 12.30 | 435514 | 51146.29 | 6.79% | 0.00 |
| 2025-09-02 | 11.72 | 11.47 | -0.53 | -4.42% | 11.30 | 11.75 | 348428 | 40021.75 | 5.43% | 0.00 |
| 2025-09-01 | 10.80 | 12.00 | 1.36 | 12.78% | 10.60 | 12.19 | 544644 | 63925.00 | 8.49% | 51.00 |
| 2025-08-29 | 11.05 | 10.64 | -0.38 | -3.45% | 10.61 | 11.40 | 230273 | 25002.10 | 3.59% | 0.00 |
| 2025-08-28 | 10.73 | 11.02 | 0.29 | 2.70% | 10.31 | 11.28 | 378541 | 40694.27 | 5.90% | 13.00 |
| 2025-08-27 | 10.74 | 10.73 | 0.18 | 1.71% | 10.71 | 11.53 | 317036 | 34830.18 | 4.94% | 5.00 |
| 2025-08-26 | 10.60 | 10.55 | -0.07 | -0.66% | 10.50 | 10.66 | 89519 | 9445.16 | 1.40% | 0.00 |
| 2025-08-25 | 10.62 | 10.62 | 0.07 | 0.66% | 10.54 | 10.76 | 117624 | 12524.77 | 1.83% | 0.00 |
| 2025-08-22 | 10.47 | 10.55 | 0.09 | 0.86% | 10.36 | 10.56 | 88259 | 9241.78 | 1.38% | 0.00 |
| 2025-08-21 | 10.62 | 10.46 | -0.07 | -0.66% | 10.41 | 10.64 | 84727 | 8928.79 | 1.32% | 0.00 |
| 2025-08-20 | 10.56 | 10.53 | -0.03 | -0.28% | 10.41 | 10.57 | 85460 | 8966.23 | 1.33% | 0.00 |
| 2025-08-19 | 10.65 | 10.56 | -0.02 | -0.19% | 10.52 | 10.71 | 101302 | 10739.08 | 1.58% | 0.00 |
| 2025-08-18 | 10.59 | 10.58 | 0.00 | 0.00% | 10.48 | 10.68 | 125674 | 13274.47 | 1.96% | 0.00 |
| 2025-08-15 | 10.51 | 10.58 | 0.12 | 1.15% | 10.50 | 10.79 | 87684 | 9308.34 | 1.37% | 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。
