| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 10.63 | 10.46 | -0.13 | -1.23% | 10.46 | 10.74 | 106092 | 11227.18 | 1.65% | 0.00 |
| 2025-08-13 | 10.59 | 10.59 | 0.00 | 0.00% | 10.44 | 10.63 | 114315 | 12047.49 | 1.78% | 0.00 |
| 2025-08-12 | 10.68 | 10.59 | -0.09 | -0.84% | 10.57 | 10.93 | 135916 | 14569.33 | 2.12% | 0.00 |
| 2025-08-11 | 10.50 | 10.68 | 0.15 | 1.42% | 10.45 | 10.74 | 108318 | 11481.70 | 1.69% | 0.00 |
| 2025-08-08 | 10.44 | 10.53 | 0.02 | 0.19% | 10.41 | 10.75 | 122162 | 12907.79 | 1.90% | 0.00 |
| 2025-08-07 | 10.38 | 10.51 | 0.13 | 1.25% | 10.34 | 10.64 | 144001 | 15163.30 | 2.25% | 60.00 |
| 2025-08-06 | 10.38 | 10.38 | 0.01 | 0.10% | 10.26 | 10.45 | 81000 | 8369.44 | 1.26% | 0.00 |
| 2025-08-05 | 10.30 | 10.37 | 0.07 | 0.68% | 10.27 | 10.50 | 87158 | 9033.86 | 1.36% | 0.00 |
| 2025-08-04 | 10.21 | 10.30 | 0.03 | 0.29% | 10.05 | 10.33 | 87488 | 8922.22 | 1.36% | 0.00 |
| 2025-08-01 | 10.15 | 10.27 | 0.10 | 0.98% | 10.15 | 10.33 | 98878 | 10123.05 | 1.54% | 0.00 |
| 2025-07-31 | 10.25 | 10.17 | 0.00 | 0.00% | 10.13 | 10.41 | 124261 | 12753.19 | 1.94% | 0.00 |
| 2025-07-30 | 10.12 | 10.17 | 0.04 | 0.39% | 10.04 | 10.30 | 109874 | 11173.64 | 1.71% | 0.00 |
| 2025-07-29 | 10.16 | 10.13 | 0.01 | 0.10% | 9.95 | 10.17 | 96754 | 9742.32 | 1.51% | 0.00 |
| 2025-07-28 | 10.18 | 10.12 | -0.06 | -0.59% | 10.10 | 10.32 | 76675 | 7785.42 | 1.20% | 26.00 |
| 2025-07-25 | 10.20 | 10.18 | -0.01 | -0.10% | 10.15 | 10.38 | 99526 | 10185.28 | 1.55% | 0.00 |
| 2025-07-24 | 10.03 | 10.19 | 0.16 | 1.60% | 10.01 | 10.26 | 115869 | 11772.63 | 1.81% | 0.00 |
| 2025-07-23 | 10.01 | 10.03 | 0.02 | 0.20% | 9.91 | 10.25 | 115911 | 11713.17 | 1.81% | 0.00 |
| 2025-07-22 | 10.00 | 10.01 | 0.01 | 0.10% | 9.93 | 10.06 | 76662 | 7665.52 | 1.20% | 0.00 |
| 2025-07-21 | 9.98 | 10.00 | -0.01 | -0.10% | 9.91 | 10.02 | 64208 | 6411.55 | 1.00% | 0.00 |
| 2025-07-18 | 10.03 | 10.01 | 0.00 | 0.00% | 9.93 | 10.05 | 55068 | 5495.38 | 0.86% | 0.00 |
| 2025-07-17 | 9.98 | 10.01 | -0.01 | -0.10% | 9.93 | 10.07 | 85259 | 8525.21 | 1.33% | 0.00 |
| 2025-07-16 | 9.86 | 10.02 | 0.14 | 1.42% | 9.86 | 10.03 | 69146 | 6881.51 | 1.08% | 0.00 |
| 2025-07-15 | 9.90 | 9.88 | -0.05 | -0.50% | 9.72 | 9.93 | 61529 | 6041.90 | 0.96% | 0.00 |
| 2025-07-14 | 9.85 | 9.93 | 0.06 | 0.61% | 9.81 | 9.94 | 61690 | 6087.51 | 0.96% | 0.00 |
| 2025-07-11 | 9.89 | 9.87 | 0.01 | 0.10% | 9.82 | 9.95 | 81631 | 8066.08 | 1.27% | 0.00 |
| 2025-07-10 | 9.73 | 9.86 | 0.13 | 1.34% | 9.66 | 9.86 | 83148 | 8139.06 | 1.30% | 0.00 |
| 2025-07-09 | 9.70 | 9.73 | 0.02 | 0.21% | 9.50 | 9.78 | 74169 | 7193.95 | 1.16% | 0.00 |
| 2025-07-08 | 9.64 | 9.71 | 0.05 | 0.52% | 9.64 | 9.77 | 53044 | 5145.46 | 0.83% | 0.00 |
| 2025-07-07 | 9.70 | 9.66 | -0.03 | -0.31% | 9.63 | 9.75 | 38537 | 3724.92 | 0.60% | 0.00 |
| 2025-07-04 | 9.71 | 9.69 | -0.01 | -0.10% | 9.67 | 9.82 | 56646 | 5519.24 | 0.88% | 0.00 |
| 2025-07-03 | 9.70 | 9.70 | 0.02 | 0.21% | 9.65 | 9.75 | 60447 | 5868.06 | 0.94% | 0.00 |
| 2025-07-02 | 9.79 | 9.68 | -0.21 | -2.12% | 9.65 | 9.89 | 98204 | 9578.86 | 1.53% | 0.00 |
| 2025-07-01 | 9.70 | 9.89 | 0.26 | 2.70% | 9.67 | 10.32 | 164803 | 16396.89 | 2.57% | 3.00 |
| 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 |
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。
