| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 10.13 | 10.25 | 0.20 | 1.99% | 10.04 | 10.50 | 81048 | 8362.91 | 1.26% | 0.00 |
| 2025-02-28 | 10.44 | 10.05 | -0.39 | -3.74% | 10.00 | 10.45 | 102275 | 10405.54 | 1.59% | 0.00 |
| 2025-02-27 | 10.50 | 10.44 | -0.09 | -0.85% | 10.25 | 10.65 | 104349 | 10868.50 | 1.63% | 0.00 |
| 2025-02-26 | 10.53 | 10.53 | 0.00 | 0.00% | 10.35 | 10.59 | 124176 | 12987.83 | 1.94% | 0.00 |
| 2025-02-25 | 10.58 | 10.53 | -0.25 | -2.32% | 10.47 | 10.80 | 132616 | 14087.29 | 2.07% | 0.00 |
| 2025-02-24 | 10.94 | 10.78 | -0.11 | -1.01% | 10.61 | 10.94 | 145894 | 15669.09 | 2.27% | 0.00 |
| 2025-02-21 | 10.44 | 10.89 | 0.49 | 4.71% | 10.33 | 11.08 | 279184 | 29873.96 | 4.35% | 165.00 |
| 2025-02-20 | 10.18 | 10.40 | 0.20 | 1.96% | 10.15 | 10.64 | 175524 | 18247.06 | 2.74% | 0.00 |
| 2025-02-19 | 9.96 | 10.20 | 0.17 | 1.69% | 9.80 | 10.32 | 158407 | 16029.52 | 2.47% | 19.00 |
| 2025-02-18 | 10.50 | 10.03 | -0.57 | -5.38% | 10.00 | 10.60 | 216901 | 22188.84 | 3.38% | 0.00 |
| 2025-02-17 | 10.45 | 10.60 | 0.42 | 4.13% | 10.31 | 11.16 | 409637 | 43908.34 | 6.39% | 21.00 |
| 2025-02-14 | 9.57 | 10.18 | 0.62 | 6.49% | 9.57 | 10.38 | 310752 | 31378.80 | 4.85% | 0.00 |
| 2025-02-13 | 9.67 | 9.56 | -0.19 | -1.95% | 9.51 | 9.71 | 121617 | 11659.81 | 1.90% | 0.00 |
| 2025-02-12 | 9.34 | 9.75 | 0.36 | 3.83% | 9.22 | 10.11 | 209112 | 20299.93 | 3.26% | 0.00 |
| 2025-02-11 | 9.53 | 9.39 | -0.23 | -2.39% | 9.22 | 9.53 | 101315 | 9465.24 | 1.58% | 0.00 |
| 2025-02-10 | 9.05 | 9.62 | 0.68 | 7.61% | 9.05 | 9.65 | 158858 | 14935.79 | 2.48% | 0.00 |
| 2025-02-07 | 8.75 | 8.94 | 0.20 | 2.29% | 8.70 | 9.06 | 90327 | 8066.56 | 1.41% | 0.00 |
| 2025-02-06 | 8.76 | 8.74 | -0.03 | -0.34% | 8.57 | 8.81 | 70740 | 6139.45 | 1.10% | 0.00 |
| 2025-02-05 | 8.74 | 8.77 | 0.15 | 1.74% | 8.64 | 8.87 | 45343 | 3977.82 | 0.71% | 0.00 |
| 2025-01-27 | 8.68 | 8.62 | -0.05 | -0.58% | 8.60 | 8.80 | 26744 | 2327.83 | 0.42% | 0.00 |
| 2025-01-24 | 8.64 | 8.67 | 0.02 | 0.23% | 8.57 | 8.70 | 29698 | 2570.69 | 0.46% | 0.00 |
| 2025-01-23 | 8.68 | 8.65 | -0.01 | -0.12% | 8.65 | 8.85 | 36062 | 3157.34 | 0.56% | 0.00 |
| 2025-01-22 | 8.79 | 8.66 | -0.14 | -1.59% | 8.60 | 8.79 | 28183 | 2442.03 | 0.44% | 0.00 |
| 2025-01-21 | 8.89 | 8.80 | -0.05 | -0.56% | 8.70 | 8.95 | 37543 | 3291.89 | 0.59% | 0.00 |
| 2025-01-20 | 8.75 | 8.85 | 0.23 | 2.67% | 8.64 | 8.98 | 59994 | 5317.52 | 0.94% | 0.00 |
| 2025-01-17 | 8.58 | 8.62 | 0.04 | 0.47% | 8.48 | 8.73 | 34099 | 2930.32 | 0.53% | 0.00 |
| 2025-01-16 | 8.65 | 8.58 | 0.04 | 0.47% | 8.50 | 8.75 | 40257 | 3468.97 | 0.63% | 0.00 |
| 2025-01-15 | 8.71 | 8.54 | -0.16 | -1.84% | 8.49 | 8.71 | 38511 | 3299.13 | 0.60% | 0.00 |
| 2025-01-14 | 8.46 | 8.70 | 0.25 | 2.96% | 8.42 | 8.71 | 45756 | 3927.63 | 0.71% | 0.00 |
| 2025-01-13 | 8.37 | 8.45 | -0.04 | -0.47% | 8.20 | 8.51 | 49739 | 4170.01 | 0.78% | 0.00 |
| 2025-01-10 | 8.78 | 8.49 | -0.27 | -3.08% | 8.44 | 8.87 | 60032 | 5195.24 | 0.94% | 0.00 |
| 2025-01-09 | 8.82 | 8.76 | -0.36 | -3.95% | 8.60 | 9.00 | 91820 | 8123.98 | 1.43% | 0.00 |
| 2025-01-08 | 8.71 | 9.12 | 0.36 | 4.11% | 8.71 | 9.30 | 122776 | 11124.25 | 1.91% | 0.00 |
| 2025-01-07 | 8.75 | 8.76 | -0.05 | -0.57% | 8.50 | 8.84 | 51066 | 4426.37 | 0.80% | 0.00 |
| 2025-01-06 | 8.79 | 8.81 | 0.10 | 1.15% | 8.61 | 9.04 | 48988 | 4328.37 | 0.76% | 0.00 |
| 2025-01-03 | 8.96 | 8.71 | -0.25 | -2.79% | 8.67 | 9.07 | 57030 | 5069.44 | 0.89% | 0.00 |
| 2025-01-02 | 9.20 | 8.96 | -0.24 | -2.61% | 8.87 | 9.33 | 56756 | 5180.60 | 0.88% | 0.00 |
| 2024-12-31 | 9.45 | 9.20 | -0.22 | -2.34% | 9.19 | 9.48 | 42152 | 3911.50 | 0.66% | 0.00 |
| 2024-12-30 | 9.38 | 9.42 | 0.04 | 0.43% | 9.18 | 9.59 | 57924 | 5453.19 | 0.90% | 0.00 |
| 2024-12-27 | 9.16 | 9.38 | 0.21 | 2.29% | 9.11 | 9.53 | 67743 | 6355.96 | 1.05% | 0.00 |
| 2024-12-26 | 9.12 | 9.17 | -0.02 | -0.22% | 9.06 | 9.24 | 35217 | 3221.94 | 0.55% | 0.00 |
| 2024-12-25 | 9.35 | 9.19 | -0.06 | -0.65% | 9.14 | 9.44 | 47033 | 4353.27 | 0.73% | 0.00 |
| 2024-12-24 | 9.20 | 9.25 | 0.06 | 0.65% | 9.13 | 9.43 | 36160 | 3342.25 | 0.56% | 0.00 |
| 2024-12-23 | 9.45 | 9.19 | -0.21 | -2.23% | 9.16 | 9.50 | 62024 | 5762.27 | 0.97% | 0.00 |
| 2024-12-20 | 9.46 | 9.40 | -0.06 | -0.63% | 9.35 | 9.57 | 56864 | 5377.09 | 0.89% | 0.00 |
| 2024-12-19 | 9.53 | 9.46 | -0.18 | -1.87% | 9.38 | 9.66 | 55586 | 5279.35 | 0.87% | 0.00 |
| 2024-12-18 | 9.42 | 9.64 | 0.21 | 2.23% | 9.34 | 9.66 | 53776 | 5127.88 | 0.84% | 0.00 |
| 2024-12-17 | 9.80 | 9.43 | -0.48 | -4.84% | 9.38 | 9.89 | 85532 | 8193.92 | 1.33% | 0.00 |
| 2024-12-16 | 9.78 | 9.91 | 0.15 | 1.54% | 9.69 | 10.09 | 83542 | 8307.42 | 1.30% | 0.00 |
| 2024-12-13 | 10.09 | 9.76 | -0.37 | -3.65% | 9.75 | 10.09 | 112032 | 11026.58 | 1.74% | 0.00 |
| 2024-12-12 | 10.04 | 10.13 | 0.12 | 1.20% | 9.95 | 10.15 | 74665 | 7488.96 | 1.16% | 0.00 |
| 2024-12-11 | 10.02 | 10.01 | -0.04 | -0.40% | 9.95 | 10.12 | 54977 | 5514.24 | 0.86% | 0.00 |
| 2024-12-10 | 10.44 | 10.05 | -0.01 | -0.10% | 10.01 | 10.44 | 86195 | 8770.44 | 1.34% | 0.00 |
| 2024-12-09 | 10.25 | 10.06 | -0.11 | -1.08% | 9.91 | 10.35 | 66640 | 6708.62 | 1.04% | 0.00 |
| 2024-12-06 | 10.00 | 10.17 | 0.18 | 1.80% | 9.87 | 10.23 | 66093 | 6660.70 | 1.03% | 0.00 |
| 2024-12-05 | 9.98 | 9.99 | 0.01 | 0.10% | 9.88 | 10.05 | 32603 | 3256.40 | 0.51% | 0.00 |
| 2024-12-04 | 10.04 | 9.98 | -0.11 | -1.09% | 9.91 | 10.23 | 50818 | 5115.03 | 0.79% | 0.00 |
| 2024-12-03 | 10.18 | 10.09 | -0.11 | -1.08% | 9.98 | 10.19 | 63710 | 6412.79 | 0.99% | 50.00 |
| 2024-12-02 | 10.30 | 10.20 | 0.17 | 1.69% | 10.15 | 10.50 | 78757 | 8088.62 | 1.23% | 20.00 |
| 2024-11-29 | 9.89 | 10.03 | 0.17 | 1.72% | 9.89 | 10.30 | 108267 | 10920.86 | 1.69% | 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。
