| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 13.90 | 13.74 | 0.04 | 0.29% | 13.70 | 13.90 | 24585 | 3388.48 | 2.25% | 0.00 |
| 2025-10-13 | 13.46 | 13.70 | -0.17 | -1.23% | 13.41 | 13.75 | 23565 | 3211.53 | 2.16% | 0.00 |
| 2025-10-10 | 13.75 | 13.87 | 0.12 | 0.87% | 13.72 | 13.93 | 24311 | 3366.69 | 2.23% | 0.00 |
| 2025-10-09 | 13.83 | 13.75 | -0.05 | -0.36% | 13.64 | 13.84 | 26171 | 3589.58 | 2.40% | 0.00 |
| 2025-09-30 | 13.78 | 13.80 | 0.01 | 0.07% | 13.68 | 13.86 | 20008 | 2762.40 | 1.83% | 0.00 |
| 2025-09-29 | 13.66 | 13.79 | 0.12 | 0.88% | 13.41 | 13.79 | 26141 | 3568.49 | 2.39% | 0.00 |
| 2025-09-26 | 13.65 | 13.67 | 0.02 | 0.15% | 13.51 | 13.73 | 18730 | 2555.86 | 1.69% | 0.00 |
| 2025-09-25 | 13.75 | 13.65 | -0.11 | -0.80% | 13.65 | 13.88 | 25306 | 3477.13 | 2.29% | 0.00 |
| 2025-09-24 | 13.48 | 13.76 | 0.22 | 1.62% | 13.48 | 13.76 | 25971 | 3553.99 | 2.35% | 0.00 |
| 2025-09-23 | 13.71 | 13.54 | -0.23 | -1.67% | 13.24 | 13.77 | 44942 | 6033.49 | 4.07% | 0.00 |
| 2025-09-22 | 13.92 | 13.77 | -0.14 | -1.01% | 13.70 | 13.99 | 25534 | 3522.76 | 2.31% | 0.00 |
| 2025-09-19 | 14.10 | 13.91 | -0.14 | -1.00% | 13.88 | 14.14 | 29785 | 4156.52 | 2.69% | 0.00 |
| 2025-09-18 | 14.36 | 14.05 | -0.32 | -2.23% | 13.98 | 14.39 | 43450 | 6168.93 | 3.93% | 5.00 |
| 2025-09-17 | 14.44 | 14.37 | -0.07 | -0.48% | 14.30 | 14.44 | 29782 | 4275.13 | 2.69% | 0.00 |
| 2025-09-16 | 14.33 | 14.44 | 0.13 | 0.91% | 14.23 | 14.45 | 26988 | 3869.20 | 2.44% | 0.00 |
| 2025-09-15 | 14.22 | 14.31 | 0.11 | 0.77% | 14.15 | 14.34 | 24345 | 3469.91 | 2.20% | 0.00 |
| 2025-09-12 | 14.30 | 14.20 | -0.15 | -1.05% | 14.15 | 14.40 | 29847 | 4255.40 | 2.70% | 0.00 |
| 2025-09-11 | 14.21 | 14.35 | 0.07 | 0.49% | 14.05 | 14.35 | 30909 | 4393.72 | 2.80% | 0.00 |
| 2025-09-10 | 14.30 | 14.28 | -0.02 | -0.14% | 14.19 | 14.34 | 21969 | 3131.20 | 1.99% | 0.00 |
| 2025-09-09 | 14.53 | 14.30 | -0.23 | -1.58% | 14.22 | 14.53 | 29649 | 4257.14 | 2.68% | 0.00 |
| 2025-09-08 | 14.44 | 14.53 | 0.17 | 1.18% | 14.36 | 14.61 | 40001 | 5797.60 | 3.62% | 0.00 |
| 2025-09-05 | 14.30 | 14.36 | 0.15 | 1.06% | 14.13 | 14.37 | 39730 | 5671.46 | 3.59% | 0.00 |
| 2025-09-04 | 14.05 | 14.21 | 0.18 | 1.28% | 14.00 | 14.39 | 54046 | 7688.26 | 4.89% | 0.00 |
| 2025-09-03 | 14.39 | 14.03 | -0.27 | -1.89% | 13.98 | 14.45 | 31220 | 4436.38 | 2.82% | 0.00 |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.21 | 14.56 | 46810 | 6712.13 | 4.24% | 0.00 |
| 2025-09-01 | 14.54 | 14.56 | 0.04 | 0.28% | 14.39 | 14.67 | 39279 | 5728.83 | 3.55% | 0.00 |
| 2025-08-29 | 14.49 | 14.52 | 0.02 | 0.14% | 14.44 | 14.67 | 38580 | 5616.68 | 3.49% | 0.00 |
| 2025-08-28 | 14.69 | 14.50 | -0.10 | -0.68% | 14.10 | 14.84 | 70073 | 10142.42 | 6.34% | 0.00 |
| 2025-08-27 | 15.28 | 14.60 | -0.65 | -4.26% | 14.59 | 15.28 | 87240 | 13056.09 | 7.89% | 0.00 |
| 2025-08-26 | 15.31 | 15.25 | -0.08 | -0.52% | 15.12 | 15.49 | 64440 | 9832.88 | 5.83% | 0.00 |
| 2025-08-25 | 15.29 | 15.33 | 0.09 | 0.59% | 15.15 | 15.48 | 57808 | 8841.61 | 5.23% | 0.00 |
| 2025-08-22 | 15.40 | 15.24 | -0.11 | -0.72% | 15.13 | 15.40 | 52581 | 7998.48 | 4.76% | 0.00 |
| 2025-08-21 | 15.48 | 15.35 | -0.14 | -0.90% | 15.28 | 15.54 | 55875 | 8620.34 | 5.06% | 0.00 |
| 2025-08-20 | 15.44 | 15.49 | -0.03 | -0.19% | 15.21 | 15.49 | 56305 | 8645.18 | 5.09% | 0.00 |
| 2025-08-19 | 15.29 | 15.52 | 0.23 | 1.50% | 15.26 | 15.68 | 80520 | 12480.21 | 7.28% | 0.00 |
| 2025-08-18 | 15.18 | 15.29 | 0.11 | 0.72% | 15.14 | 15.44 | 64197 | 9826.42 | 5.81% | 0.00 |
| 2025-08-15 | 14.89 | 15.18 | 0.31 | 2.08% | 14.87 | 15.18 | 55272 | 8322.69 | 5.00% | 0.00 |
| 2025-08-14 | 15.27 | 14.87 | -0.30 | -1.98% | 14.86 | 15.27 | 63666 | 9569.29 | 5.76% | 0.00 |
| 2025-08-13 | 15.29 | 15.17 | -0.10 | -0.65% | 15.08 | 15.40 | 76406 | 11600.31 | 6.91% | 0.00 |
| 2025-08-12 | 15.68 | 15.27 | -0.44 | -2.80% | 15.26 | 15.72 | 80975 | 12504.01 | 7.33% | 0.00 |
| 2025-08-11 | 15.54 | 15.71 | 0.21 | 1.35% | 15.46 | 15.71 | 65628 | 10245.98 | 5.94% | 0.00 |
| 2025-08-08 | 15.47 | 15.50 | 0.02 | 0.13% | 15.27 | 15.54 | 63415 | 9789.26 | 5.74% | 0.00 |
| 2025-08-07 | 15.58 | 15.48 | -0.08 | -0.51% | 15.41 | 15.74 | 73849 | 11472.63 | 6.68% | 0.00 |
| 2025-08-06 | 15.65 | 15.56 | -0.18 | -1.14% | 15.44 | 15.72 | 90194 | 13995.95 | 8.16% | 0.00 |
| 2025-08-05 | 15.98 | 15.74 | -0.23 | -1.44% | 15.62 | 16.03 | 113386 | 17852.89 | 10.26% | 3.00 |
| 2025-08-04 | 16.17 | 15.97 | -0.38 | -2.32% | 15.62 | 16.17 | 164736 | 26152.00 | 14.90% | 0.00 |
| 2025-08-01 | 15.74 | 16.35 | 0.50 | 3.15% | 15.58 | 16.38 | 190273 | 30593.64 | 17.21% | 0.00 |
| 2025-07-31 | 15.60 | 15.85 | 0.20 | 1.28% | 15.52 | 16.12 | 160843 | 25426.89 | 14.55% | 0.00 |
| 2025-07-30 | 15.64 | 15.65 | -0.14 | -0.89% | 15.46 | 15.87 | 132181 | 20725.42 | 11.96% | 0.00 |
| 2025-07-29 | 15.40 | 15.79 | 0.39 | 2.53% | 15.29 | 15.85 | 167983 | 26347.69 | 15.20% | 0.00 |
| 2025-07-28 | 15.21 | 15.40 | 0.14 | 0.92% | 15.19 | 15.45 | 61640 | 9466.82 | 5.58% | 0.00 |
| 2025-07-25 | 15.20 | 15.26 | 0.08 | 0.53% | 15.10 | 15.40 | 77310 | 11813.55 | 6.99% | 0.00 |
| 2025-07-24 | 15.08 | 15.18 | 0.11 | 0.73% | 15.04 | 15.23 | 58796 | 8894.10 | 5.32% | 0.00 |
| 2025-07-23 | 14.97 | 15.07 | 0.03 | 0.20% | 14.92 | 15.34 | 70299 | 10619.70 | 6.36% | 0.00 |
| 2025-07-22 | 15.23 | 15.04 | -0.14 | -0.92% | 15.00 | 15.28 | 52962 | 7993.97 | 4.79% | 0.00 |
| 2025-07-21 | 15.14 | 15.18 | 0.05 | 0.33% | 15.02 | 15.21 | 47681 | 7222.93 | 4.31% | 0.00 |
| 2025-07-18 | 15.25 | 15.13 | -0.10 | -0.66% | 14.98 | 15.26 | 53790 | 8108.10 | 4.87% | 0.00 |
| 2025-07-17 | 15.00 | 15.23 | 0.27 | 1.80% | 15.00 | 15.30 | 80346 | 12194.45 | 7.27% | 0.00 |
| 2025-07-16 | 14.73 | 14.96 | 0.21 | 1.42% | 14.70 | 15.01 | 58757 | 8743.17 | 5.32% | 0.00 |
| 2025-07-15 | 14.88 | 14.75 | -0.12 | -0.81% | 14.51 | 14.88 | 54804 | 8032.93 | 4.96% | 0.00 |
| 2025-07-14 | 14.76 | 14.87 | 0.00 | 0.00% | 14.75 | 15.00 | 43060 | 6408.50 | 3.90% | 0.00 |
| 2025-07-11 | 14.93 | 14.87 | 0.00 | 0.00% | 14.72 | 14.98 | 56120 | 8336.02 | 5.08% | 0.00 |
| 2025-07-10 | 14.97 | 14.87 | -0.13 | -0.87% | 14.80 | 15.05 | 62142 | 9256.75 | 5.62% | 0.00 |
| 2025-07-09 | 15.21 | 15.00 | -0.15 | -0.99% | 14.94 | 15.37 | 93749 | 14161.32 | 8.48% | 0.00 |
| 2025-07-08 | 14.94 | 15.15 | 0.23 | 1.54% | 14.86 | 15.71 | 138562 | 21115.66 | 12.54% | 0.00 |
| 2025-07-07 | 14.80 | 14.92 | -0.07 | -0.47% | 14.74 | 15.12 | 68355 | 10202.29 | 6.18% | 0.00 |
| 2025-07-04 | 15.35 | 14.99 | -0.31 | -2.03% | 14.90 | 15.39 | 106112 | 16012.44 | 9.60% | 2.00 |
| 2025-07-03 | 15.19 | 15.30 | 0.24 | 1.59% | 15.00 | 15.38 | 106223 | 16191.04 | 9.61% | 2.00 |
| 2025-07-02 | 15.52 | 15.06 | -0.72 | -4.56% | 14.97 | 15.60 | 177165 | 26949.41 | 16.03% | 0.00 |
| 2025-07-01 | 14.51 | 15.78 | 1.27 | 8.75% | 14.51 | 16.64 | 296924 | 46770.27 | 26.86% | 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。
