| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 15.57 | 15.58 | 0.01 | 0.06% | 15.47 | 15.87 | 42979 | 6739.95 | 3.90% | 0.00 |
| 2026-02-04 | 15.46 | 15.57 | -0.01 | -0.06% | 15.41 | 15.75 | 40035 | 6237.33 | 3.63% | 0.00 |
| 2026-02-03 | 15.31 | 15.58 | 0.36 | 2.37% | 15.22 | 15.61 | 43283 | 6694.90 | 3.93% | 0.00 |
| 2026-02-02 | 15.34 | 15.22 | -0.20 | -1.30% | 15.21 | 15.63 | 52280 | 8074.04 | 4.74% | 0.00 |
| 2026-01-30 | 15.33 | 15.42 | 0.11 | 0.72% | 15.17 | 15.49 | 49357 | 7580.35 | 4.48% | 0.00 |
| 2026-01-29 | 15.56 | 15.31 | -0.26 | -1.67% | 15.20 | 15.72 | 56117 | 8654.31 | 5.09% | 0.00 |
| 2026-01-28 | 15.98 | 15.57 | -0.46 | -2.87% | 15.55 | 16.03 | 53449 | 8399.43 | 4.85% | 0.00 |
| 2026-01-27 | 16.24 | 16.03 | -0.21 | -1.29% | 15.61 | 16.27 | 64823 | 10300.39 | 5.88% | 0.00 |
| 2026-01-26 | 16.51 | 16.24 | -0.22 | -1.34% | 16.13 | 16.51 | 74528 | 12122.01 | 6.76% | 0.00 |
| 2026-01-23 | 16.39 | 16.46 | 0.16 | 0.98% | 16.26 | 16.48 | 62845 | 10286.30 | 5.70% | 0.00 |
| 2026-01-22 | 16.26 | 16.30 | 0.05 | 0.31% | 16.11 | 16.34 | 43208 | 7017.29 | 3.92% | 2.00 |
| 2026-01-21 | 16.07 | 16.25 | 0.05 | 0.31% | 15.93 | 16.32 | 53868 | 8717.27 | 4.89% | 0.00 |
| 2026-01-20 | 16.24 | 16.20 | -0.03 | -0.18% | 16.05 | 16.48 | 64443 | 10447.30 | 5.85% | 0.00 |
| 2026-01-19 | 16.14 | 16.23 | 0.06 | 0.37% | 16.03 | 16.26 | 64671 | 10458.46 | 5.87% | 0.00 |
| 2026-01-16 | 16.46 | 16.17 | -0.29 | -1.76% | 16.09 | 16.59 | 76824 | 12452.96 | 6.97% | 5.00 |
| 2026-01-15 | 16.67 | 16.46 | -0.44 | -2.60% | 16.32 | 16.82 | 104835 | 17290.35 | 9.51% | 0.00 |
| 2026-01-14 | 16.48 | 16.90 | 0.28 | 1.68% | 16.31 | 17.17 | 192541 | 32330.98 | 17.47% | 0.00 |
| 2026-01-13 | 16.46 | 16.62 | 0.28 | 1.71% | 16.39 | 17.18 | 201542 | 33804.41 | 18.29% | 60.00 |
| 2026-01-12 | 16.20 | 16.34 | 0.11 | 0.68% | 16.02 | 16.42 | 89124 | 14434.00 | 8.09% | 0.00 |
| 2026-01-09 | 16.08 | 16.23 | 0.14 | 0.87% | 15.90 | 16.41 | 81962 | 13226.09 | 7.44% | 0.00 |
| 2026-01-08 | 15.93 | 16.09 | 0.12 | 0.75% | 15.88 | 16.16 | 63400 | 10171.56 | 5.75% | 0.00 |
| 2026-01-07 | 15.87 | 15.97 | 0.05 | 0.31% | 15.79 | 16.04 | 51025 | 8131.59 | 4.63% | 0.00 |
| 2026-01-06 | 16.00 | 15.92 | -0.10 | -0.62% | 15.83 | 16.30 | 76105 | 12152.83 | 6.91% | 0.00 |
| 2026-01-05 | 15.37 | 16.02 | 0.66 | 4.30% | 15.37 | 16.09 | 93748 | 14849.61 | 8.51% | 0.00 |
| 2025-12-31 | 15.40 | 15.36 | -0.07 | -0.45% | 15.13 | 15.49 | 49055 | 7504.39 | 4.45% | 0.00 |
| 2025-12-30 | 15.44 | 15.43 | -0.06 | -0.39% | 15.13 | 15.61 | 65278 | 10048.50 | 5.92% | 0.00 |
| 2025-12-29 | 15.80 | 15.49 | -0.24 | -1.53% | 15.38 | 15.85 | 56327 | 8727.54 | 5.11% | 0.00 |
| 2025-12-26 | 15.68 | 15.73 | 0.02 | 0.13% | 15.64 | 16.03 | 71347 | 11284.50 | 6.48% | 0.00 |
| 2025-12-25 | 15.52 | 15.71 | 0.17 | 1.09% | 15.35 | 15.77 | 65755 | 10260.17 | 6.02% | 0.00 |
| 2025-12-24 | 15.62 | 15.54 | -0.22 | -1.40% | 15.47 | 15.78 | 67675 | 10546.35 | 6.20% | 0.00 |
| 2025-12-23 | 15.71 | 15.76 | 0.02 | 0.13% | 15.45 | 15.91 | 83763 | 13153.79 | 7.67% | 0.00 |
| 2025-12-22 | 15.90 | 15.74 | -0.32 | -1.99% | 15.63 | 16.16 | 91041 | 14336.44 | 8.34% | 0.00 |
| 2025-12-19 | 15.70 | 16.06 | 0.11 | 0.69% | 15.46 | 16.37 | 203336 | 32425.31 | 18.62% | 0.00 |
| 2025-12-18 | 14.56 | 15.95 | 1.29 | 8.80% | 14.56 | 15.96 | 210442 | 32512.57 | 19.27% | 0.00 |
| 2025-12-17 | 14.37 | 14.66 | 0.26 | 1.81% | 14.34 | 14.81 | 69634 | 10180.55 | 6.38% | 0.00 |
| 2025-12-16 | 14.60 | 14.40 | -0.21 | -1.44% | 14.38 | 14.68 | 42767 | 6198.61 | 3.92% | 0.00 |
| 2025-12-15 | 14.72 | 14.61 | -0.07 | -0.48% | 14.52 | 14.74 | 42115 | 6167.74 | 3.86% | 0.00 |
| 2025-12-12 | 14.80 | 14.68 | -0.13 | -0.88% | 14.66 | 14.92 | 55709 | 8234.85 | 5.10% | 0.00 |
| 2025-12-11 | 15.30 | 14.81 | -0.44 | -2.89% | 14.80 | 15.36 | 81114 | 12129.74 | 7.43% | 0.00 |
| 2025-12-10 | 15.40 | 15.25 | -0.20 | -1.29% | 15.19 | 15.45 | 59944 | 9163.59 | 5.49% | 0.00 |
| 2025-12-09 | 15.88 | 15.45 | -0.23 | -1.47% | 15.40 | 15.91 | 69578 | 10848.54 | 6.37% | 0.00 |
| 2025-12-08 | 15.68 | 15.68 | 0.01 | 0.06% | 15.63 | 15.82 | 54737 | 8611.33 | 5.01% | 0.00 |
| 2025-12-05 | 15.66 | 15.67 | 0.01 | 0.06% | 15.31 | 15.75 | 62679 | 9738.00 | 5.74% | 0.00 |
| 2025-12-04 | 15.80 | 15.66 | -0.24 | -1.51% | 15.60 | 15.96 | 72533 | 11404.73 | 6.64% | 0.00 |
| 2025-12-03 | 16.00 | 15.90 | -0.19 | -1.18% | 15.80 | 16.15 | 85887 | 13681.11 | 7.86% | 0.00 |
| 2025-12-02 | 16.40 | 16.09 | -0.46 | -2.78% | 15.97 | 16.48 | 102119 | 16447.38 | 9.35% | 0.00 |
| 2025-12-01 | 16.19 | 16.55 | 0.43 | 2.67% | 16.13 | 16.73 | 121513 | 20035.64 | 11.13% | 0.00 |
| 2025-11-28 | 16.55 | 16.12 | -0.22 | -1.35% | 16.05 | 16.57 | 109553 | 17692.56 | 10.03% | 0.00 |
| 2025-11-27 | 16.80 | 16.34 | -0.46 | -2.74% | 16.32 | 17.16 | 156070 | 25856.04 | 14.29% | 0.00 |
| 2025-11-26 | 15.93 | 16.80 | 0.86 | 5.40% | 15.93 | 17.30 | 257834 | 43383.64 | 23.61% | 10.00 |
| 2025-11-25 | 15.63 | 15.94 | 0.30 | 1.92% | 15.63 | 16.27 | 126788 | 20227.30 | 11.61% | 0.00 |
| 2025-11-24 | 15.90 | 15.64 | 0.05 | 0.32% | 15.55 | 16.25 | 146643 | 23214.71 | 13.43% | 0.00 |
| 2025-11-21 | 16.36 | 15.59 | -1.10 | -6.59% | 15.58 | 16.69 | 238092 | 37973.91 | 21.80% | 0.00 |
| 2025-11-20 | 17.30 | 16.69 | -1.10 | -6.18% | 16.60 | 17.86 | 273405 | 46328.92 | 25.04% | 0.00 |
| 2025-11-19 | 17.69 | 17.79 | 0.18 | 1.02% | 17.26 | 18.70 | 340176 | 60799.69 | 31.15% | 0.00 |
| 2025-11-18 | 17.74 | 17.61 | 0.70 | 4.14% | 17.02 | 18.49 | 402688 | 71466.15 | 36.87% | 0.00 |
| 2025-11-17 | 17.70 | 16.91 | -0.88 | -4.95% | 16.80 | 17.73 | 316615 | 53962.02 | 28.99% | 12.00 |
| 2025-11-14 | 16.49 | 17.79 | 1.26 | 7.62% | 16.33 | 19.25 | 476308 | 84437.61 | 43.62% | 3.00 |
| 2025-11-13 | 15.23 | 16.53 | 1.36 | 8.97% | 15.23 | 17.49 | 338582 | 55719.66 | 31.00% | 1.00 |
| 2025-11-12 | 15.20 | 15.17 | 0.01 | 0.07% | 15.09 | 15.32 | 66054 | 10036.32 | 6.05% | 0.00 |
| 2025-11-11 | 14.86 | 15.16 | 0.24 | 1.61% | 14.83 | 15.28 | 68481 | 10353.17 | 6.27% | 0.00 |
| 2025-11-10 | 14.81 | 14.92 | 0.11 | 0.74% | 14.74 | 15.05 | 35177 | 5249.96 | 3.22% | 0.00 |
| 2025-11-07 | 14.89 | 14.81 | -0.12 | -0.80% | 14.77 | 14.97 | 34668 | 5145.54 | 3.17% | 0.00 |
| 2025-11-06 | 14.82 | 14.93 | 0.05 | 0.34% | 14.75 | 14.96 | 38249 | 5694.00 | 3.50% | 0.00 |
| 2025-11-05 | 14.66 | 14.88 | 0.09 | 0.61% | 14.63 | 14.95 | 50217 | 7461.09 | 4.60% | 0.00 |
| 2025-11-04 | 14.77 | 14.79 | -0.03 | -0.20% | 14.67 | 14.90 | 50914 | 7524.20 | 4.66% | 0.00 |
| 2025-11-03 | 14.50 | 14.82 | 0.37 | 2.56% | 14.49 | 14.86 | 80403 | 11836.30 | 7.36% | 0.00 |
| 2025-10-31 | 14.26 | 14.45 | 0.16 | 1.12% | 14.21 | 14.50 | 43286 | 6237.41 | 3.96% | 0.00 |
| 2025-10-30 | 14.49 | 14.29 | 0.05 | 0.35% | 14.27 | 14.65 | 56868 | 8191.23 | 5.21% | 0.00 |
| 2025-10-29 | 14.26 | 14.24 | -0.05 | -0.35% | 14.10 | 14.31 | 24866 | 3534.25 | 2.28% | 3.00 |
| 2025-10-28 | 14.35 | 14.29 | -0.06 | -0.42% | 14.25 | 14.41 | 22040 | 3158.93 | 2.02% | 0.00 |
| 2025-10-27 | 14.38 | 14.35 | 0.02 | 0.14% | 14.24 | 14.41 | 25609 | 3665.27 | 2.35% | 0.00 |
| 2025-10-24 | 14.40 | 14.33 | -0.07 | -0.49% | 14.31 | 14.41 | 27572 | 3955.36 | 2.52% | 0.00 |
| 2025-10-23 | 14.37 | 14.40 | 0.01 | 0.07% | 14.25 | 14.45 | 29178 | 4181.67 | 2.67% | 0.00 |
| 2025-10-22 | 14.15 | 14.39 | 0.24 | 1.70% | 14.12 | 14.57 | 57706 | 8297.89 | 5.28% | 0.00 |
| 2025-10-21 | 13.98 | 14.15 | 0.18 | 1.29% | 13.94 | 14.15 | 28673 | 4030.98 | 2.63% | 4.00 |
| 2025-10-20 | 13.88 | 13.97 | 0.16 | 1.16% | 13.81 | 14.00 | 21051 | 2929.45 | 1.93% | 0.00 |
| 2025-10-17 | 14.06 | 13.81 | -0.08 | -0.58% | 13.80 | 14.06 | 28247 | 3938.79 | 2.59% | 0.00 |
| 2025-10-16 | 13.96 | 13.89 | -0.09 | -0.64% | 13.86 | 14.10 | 26636 | 3725.48 | 2.44% | 0.00 |
| 2025-10-15 | 13.77 | 13.98 | 0.24 | 1.75% | 13.72 | 14.02 | 39471 | 5497.10 | 3.61% | 0.00 |
民生健康(301507)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。
