| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.11 | 4.09 | -0.03 | -0.73% | 4.06 | 4.13 | 5419758 | 221862.53 | 1.53% |
| 2025-10-24 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.22 | 7145078 | 296812.28 | 2.01% |
| 2025-10-23 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.17 | 9102592 | 374181.31 | 2.57% |
| 2025-10-22 | 4.02 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 6181269 | 249677.11 | 1.74% |
| 2025-10-21 | 4.04 | 4.02 | -0.04 | -0.99% | 4.01 | 4.07 | 5488451 | 221477.45 | 1.55% |
| 2025-10-20 | 4.01 | 4.06 | 0.05 | 1.25% | 3.97 | 4.06 | 4069302 | 163651.62 | 1.15% |
| 2025-10-17 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 4640672 | 187624.30 | 1.31% |
| 2025-10-16 | 4.02 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 5206691 | 210162.38 | 1.47% |
| 2025-10-15 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 3964004 | 159231.47 | 1.12% |
| 2025-10-14 | 3.94 | 4.02 | 0.06 | 1.52% | 3.93 | 4.04 | 6058874 | 242647.83 | 1.71% |
| 2025-10-13 | 3.93 | 3.96 | 0.01 | 0.25% | 3.87 | 3.97 | 5104665 | 200368.06 | 1.44% |
| 2025-10-10 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 4.04 | 8813891 | 350009.00 | 2.49% |
| 2025-10-09 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 3.99 | 4509320 | 178596.98 | 1.27% |
| 2025-09-30 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 4847298 | 192583.19 | 1.37% |
| 2025-09-29 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.08 | 5273547 | 212186.73 | 1.49% |
| 2025-09-26 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 1994703 | 80676.94 | 0.56% |
| 2025-09-25 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.08 | 2620981 | 106047.77 | 0.74% |
| 2025-09-24 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.13 | 3236783 | 132400.50 | 0.91% |
| 2025-09-23 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.12 | 4904786 | 200039.39 | 1.38% |
| 2025-09-22 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 2340900 | 94556.40 | 0.66% |
| 2025-09-19 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.11 | 6119946 | 247980.11 | 1.73% |
| 2025-09-18 | 4.11 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5057787 | 205283.91 | 1.43% |
| 2025-09-17 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 4126260 | 169792.08 | 1.16% |
| 2025-09-16 | 4.22 | 4.13 | -0.06 | -1.43% | 4.10 | 4.28 | 9878052 | 411548.53 | 2.79% |
| 2025-09-15 | 4.39 | 4.33 | -0.05 | -1.14% | 4.30 | 4.41 | 5632726 | 244986.42 | 1.59% |
| 2025-09-12 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.49 | 4580205 | 202358.08 | 1.29% |
| 2025-09-11 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.47 | 2652557 | 117474.75 | 0.75% |
| 2025-09-10 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 2928186 | 129757.95 | 0.83% |
| 2025-09-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 1891030 | 83556.56 | 0.53% |
| 2025-09-08 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 3536520 | 156830.09 | 1.00% |
| 2025-09-05 | 4.48 | 4.47 | -0.01 | -0.22% | 4.41 | 4.50 | 2337398 | 104200.57 | 0.66% |
| 2025-09-04 | 4.51 | 4.48 | -0.03 | -0.67% | 4.43 | 4.51 | 2666345 | 119237.43 | 0.75% |
| 2025-09-03 | 4.56 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 2173479 | 98276.07 | 0.61% |
| 2025-09-02 | 4.52 | 4.56 | 0.05 | 1.11% | 4.50 | 4.57 | 3260167 | 147898.81 | 0.92% |
| 2025-09-01 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.67 | 5150502 | 235001.78 | 1.45% |
| 2025-08-29 | 4.68 | 4.60 | -0.09 | -1.92% | 4.59 | 4.75 | 4777178 | 222407.27 | 1.35% |
| 2025-08-28 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.72 | 3195035 | 149124.11 | 0.90% |
| 2025-08-27 | 4.72 | 4.61 | -0.12 | -2.54% | 4.61 | 4.72 | 3790802 | 176513.80 | 1.07% |
| 2025-08-26 | 4.78 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 2365966 | 111856.46 | 0.67% |
| 2025-08-25 | 4.72 | 4.78 | 0.05 | 1.06% | 4.70 | 4.81 | 2780996 | 132366.56 | 0.78% |
| 2025-08-22 | 4.76 | 4.73 | -0.03 | -0.63% | 4.67 | 4.77 | 2629853 | 123608.54 | 0.74% |
| 2025-08-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.78 | 2280635 | 108258.70 | 0.64% |
| 2025-08-20 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.75 | 1858212 | 87518.07 | 0.52% |
| 2025-08-19 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.74 | 1848580 | 87043.39 | 0.52% |
| 2025-08-18 | 4.72 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 2351228 | 110744.30 | 0.66% |
| 2025-08-15 | 4.83 | 4.70 | -0.13 | -2.69% | 4.68 | 4.84 | 4402548 | 207987.06 | 1.24% |
| 2025-08-14 | 4.87 | 4.83 | -0.03 | -0.62% | 4.83 | 4.92 | 1767659 | 86032.44 | 0.50% |
| 2025-08-13 | 4.96 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 2436520 | 119277.08 | 0.69% |
| 2025-08-12 | 4.89 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 2010996 | 99434.86 | 0.57% |
| 2025-08-11 | 4.96 | 4.89 | -0.08 | -1.61% | 4.89 | 4.98 | 2243502 | 110258.18 | 0.63% |
| 2025-08-08 | 4.98 | 4.97 | 0.00 | 0.00% | 4.96 | 5.03 | 2026088 | 101197.68 | 0.57% |
| 2025-08-07 | 4.97 | 4.97 | -0.01 | -0.20% | 4.93 | 4.99 | 1550773 | 77033.45 | 0.44% |
| 2025-08-06 | 5.04 | 4.98 | -0.07 | -1.39% | 4.97 | 5.06 | 2638226 | 131794.42 | 0.74% |
| 2025-08-05 | 4.94 | 5.05 | 0.12 | 2.43% | 4.92 | 5.06 | 3871895 | 193355.92 | 1.09% |
| 2025-08-04 | 4.88 | 4.93 | 0.03 | 0.61% | 4.86 | 4.99 | 3126515 | 154212.84 | 0.88% |
| 2025-08-01 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.91 | 2475471 | 120674.52 | 0.70% |
| 2025-07-31 | 4.94 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 2730034 | 133086.23 | 0.77% |
| 2025-07-30 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 5.00 | 3101911 | 153557.55 | 0.87% |
| 2025-07-29 | 5.05 | 4.94 | -0.10 | -1.98% | 4.92 | 5.10 | 3859869 | 192451.73 | 1.09% |
| 2025-07-28 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.09 | 2754683 | 139328.12 | 0.78% |
| 2025-07-25 | 5.09 | 5.05 | -0.05 | -0.98% | 5.03 | 5.11 | 3429696 | 173676.33 | 0.97% |
| 2025-07-24 | 5.25 | 5.10 | -0.13 | -2.49% | 5.07 | 5.25 | 3884632 | 198959.95 | 1.10% |
| 2025-07-23 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.29 | 2678525 | 140438.39 | 0.76% |
| 2025-07-22 | 5.40 | 5.26 | -0.13 | -2.41% | 5.22 | 5.41 | 3465490 | 183190.69 | 0.98% |
| 2025-07-21 | 5.44 | 5.39 | -0.05 | -0.92% | 5.32 | 5.50 | 2891563 | 156744.72 | 0.82% |
| 2025-07-18 | 5.40 | 5.44 | 0.03 | 0.55% | 5.40 | 5.52 | 2954446 | 161619.22 | 0.83% |
| 2025-07-17 | 5.34 | 5.41 | 0.07 | 1.31% | 5.33 | 5.43 | 2545514 | 137392.39 | 0.72% |
| 2025-07-16 | 5.33 | 5.34 | 0.00 | 0.00% | 5.25 | 5.36 | 2267767 | 120300.52 | 0.64% |
| 2025-07-15 | 5.37 | 5.34 | -0.03 | -0.56% | 5.31 | 5.41 | 2379765 | 127421.45 | 0.67% |
| 2025-07-14 | 5.37 | 5.37 | 0.03 | 0.56% | 5.36 | 5.53 | 4579367 | 249041.92 | 1.29% |
| 2025-07-11 | 5.58 | 5.40 | -0.15 | -2.70% | 5.40 | 5.60 | 4344256 | 238857.47 | 1.23% |
| 2025-07-10 | 5.27 | 5.55 | 0.28 | 5.31% | 5.27 | 5.68 | 6004947 | 331478.94 | 1.69% |
| 2025-07-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.30 | 2324432 | 122169.91 | 0.66% |
| 2025-07-08 | 5.27 | 5.27 | 0.01 | 0.19% | 5.21 | 5.33 | 2298567 | 121036.11 | 0.65% |
| 2025-07-07 | 5.10 | 5.26 | 0.17 | 3.34% | 5.09 | 5.29 | 3205374 | 166712.81 | 0.90% |
| 2025-07-04 | 4.96 | 5.09 | 0.14 | 2.83% | 4.95 | 5.10 | 2855310 | 144133.67 | 0.81% |
| 2025-07-03 | 4.96 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 1472206 | 72981.69 | 0.42% |
| 2025-07-02 | 4.84 | 4.95 | 0.10 | 2.06% | 4.83 | 4.98 | 2411882 | 118887.32 | 0.68% |
| 2025-07-01 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.86 | 1808873 | 87106.56 | 0.51% |
| 2025-06-30 | 4.75 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 1623658 | 77031.69 | 0.46% |
民生银行(600016)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。
