| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.49 | 12.39 | 0.11 | 0.90% | 12.13 | 12.49 | 254111 | 31371.91 | 3.96% | 1.00 |
| 2026-03-24 | 11.68 | 12.28 | 0.93 | 8.19% | 11.61 | 12.85 | 408443 | 49842.90 | 6.37% | 7.00 |
| 2026-03-23 | 11.76 | 11.35 | -0.72 | -5.97% | 11.28 | 11.89 | 242407 | 28128.00 | 3.78% | 0.00 |
| 2026-03-20 | 12.43 | 12.07 | -0.48 | -3.82% | 12.06 | 12.69 | 273320 | 33587.93 | 4.26% | 13.00 |
| 2026-03-19 | 12.43 | 12.55 | -0.11 | -0.87% | 12.41 | 12.93 | 287932 | 36423.07 | 4.49% | 20.00 |
| 2026-03-18 | 12.70 | 12.66 | -0.33 | -2.54% | 12.52 | 13.12 | 297039 | 37717.68 | 4.63% | 12.00 |
| 2026-03-17 | 12.74 | 12.99 | 0.14 | 1.09% | 12.71 | 13.54 | 393977 | 51693.57 | 6.14% | 23.00 |
| 2026-03-16 | 13.02 | 12.85 | -0.53 | -3.96% | 12.78 | 13.45 | 474149 | 61911.53 | 7.39% | 22.00 |
| 2026-03-13 | 11.89 | 13.38 | 1.49 | 12.53% | 11.79 | 13.65 | 611520 | 78015.70 | 9.53% | 20.00 |
| 2026-03-12 | 12.20 | 11.89 | -0.47 | -3.80% | 11.83 | 12.23 | 244909 | 29270.90 | 3.82% | 0.00 |
| 2026-03-11 | 12.01 | 12.36 | 0.34 | 2.83% | 11.89 | 12.42 | 364404 | 44481.29 | 5.68% | 73.00 |
| 2026-03-10 | 11.92 | 12.02 | 0.05 | 0.42% | 11.83 | 12.17 | 276259 | 33102.14 | 4.31% | 0.00 |
| 2026-03-09 | 11.27 | 11.97 | 0.20 | 1.70% | 11.22 | 12.11 | 390361 | 46122.62 | 6.09% | 9.00 |
| 2026-03-06 | 10.78 | 11.77 | 0.96 | 8.88% | 10.76 | 12.68 | 473302 | 56572.19 | 7.38% | 0.00 |
| 2026-03-05 | 10.70 | 10.81 | 0.23 | 2.17% | 10.68 | 10.99 | 74265 | 8026.55 | 1.16% | 0.00 |
| 2026-03-04 | 10.58 | 10.58 | -0.03 | -0.28% | 10.45 | 10.73 | 71727 | 7594.92 | 1.12% | 0.00 |
| 2026-03-03 | 11.04 | 10.61 | -0.43 | -3.89% | 10.60 | 11.12 | 104366 | 11306.19 | 1.63% | 0.00 |
| 2026-03-02 | 11.30 | 11.04 | -0.50 | -4.33% | 10.91 | 11.35 | 123240 | 13666.44 | 1.92% | 3.00 |
| 2026-02-27 | 11.49 | 11.54 | 0.06 | 0.52% | 11.40 | 11.59 | 85176 | 9787.19 | 1.33% | 0.00 |
| 2026-02-26 | 11.62 | 11.48 | -0.10 | -0.86% | 11.43 | 11.64 | 60677 | 6972.79 | 0.95% | 0.00 |
| 2026-02-25 | 11.46 | 11.58 | 0.14 | 1.22% | 11.41 | 11.62 | 79417 | 9179.11 | 1.24% | 0.00 |
| 2026-02-24 | 11.42 | 11.44 | 0.10 | 0.88% | 11.31 | 11.58 | 53709 | 6143.89 | 0.84% | 7.00 |
| 2026-02-13 | 11.34 | 11.34 | -0.06 | -0.53% | 11.32 | 11.47 | 40711 | 4640.38 | 0.63% | 0.00 |
| 2026-02-12 | 11.40 | 11.40 | 0.05 | 0.44% | 11.26 | 11.45 | 55011 | 6252.99 | 0.86% | 0.00 |
| 2026-02-11 | 11.55 | 11.35 | -0.19 | -1.65% | 11.30 | 11.58 | 86249 | 9866.61 | 1.34% | 22.00 |
| 2026-02-10 | 11.51 | 11.54 | 0.03 | 0.26% | 11.47 | 11.61 | 54413 | 6278.85 | 0.85% | 0.00 |
| 2026-02-09 | 11.45 | 11.51 | 0.18 | 1.59% | 11.38 | 11.56 | 59196 | 6796.83 | 0.92% | 0.00 |
| 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 |
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。
