| 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 | 3.81 | 3.88 | 0.07 | 1.84% | 3.78 | 3.88 | 2297836 | 88204.78 | 0.65% |
| 2026-03-24 | 3.74 | 3.81 | 0.09 | 2.42% | 3.74 | 3.81 | 2702881 | 102168.13 | 0.76% |
| 2026-03-23 | 3.81 | 3.72 | -0.11 | -2.87% | 3.71 | 3.82 | 3560504 | 133683.78 | 1.00% |
| 2026-03-20 | 3.86 | 3.83 | -0.03 | -0.78% | 3.83 | 3.89 | 2018340 | 77894.66 | 0.57% |
| 2026-03-19 | 3.90 | 3.86 | -0.05 | -1.28% | 3.86 | 3.92 | 2030028 | 78862.69 | 0.57% |
| 2026-03-18 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 3.92 | 2826981 | 110188.75 | 0.80% |
| 2026-03-17 | 3.93 | 3.92 | -0.01 | -0.25% | 3.92 | 3.96 | 2255639 | 88880.57 | 0.64% |
| 2026-03-16 | 3.96 | 3.93 | -0.03 | -0.76% | 3.91 | 3.97 | 2419610 | 95183.44 | 0.68% |
| 2026-03-13 | 3.99 | 3.96 | -0.03 | -0.75% | 3.95 | 4.02 | 3390902 | 135043.64 | 0.96% |
| 2026-03-12 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.01 | 3415291 | 136243.44 | 0.96% |
| 2026-03-11 | 3.93 | 3.97 | 0.03 | 0.76% | 3.91 | 3.98 | 2849646 | 112707.61 | 0.80% |
| 2026-03-10 | 3.88 | 3.94 | 0.06 | 1.55% | 3.87 | 3.95 | 3475271 | 136345.23 | 0.98% |
| 2026-03-09 | 3.86 | 3.88 | 0.00 | 0.00% | 3.84 | 3.90 | 3133399 | 121562.39 | 0.88% |
| 2026-03-06 | 3.87 | 3.88 | 0.00 | 0.00% | 3.84 | 3.88 | 2230496 | 86063.34 | 0.63% |
| 2026-03-05 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 2325341 | 89895.80 | 0.66% |
| 2026-03-04 | 3.91 | 3.84 | -0.08 | -2.04% | 3.81 | 3.92 | 3904098 | 150120.09 | 1.10% |
| 2026-03-03 | 3.94 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 3505784 | 138006.78 | 0.99% |
| 2026-03-02 | 3.87 | 3.95 | 0.07 | 1.80% | 3.85 | 3.96 | 4091413 | 160331.83 | 1.15% |
| 2026-02-27 | 3.88 | 3.88 | 0.00 | 0.00% | 3.88 | 3.91 | 1954522 | 76064.09 | 0.55% |
| 2026-02-26 | 3.90 | 3.88 | -0.01 | -0.26% | 3.86 | 3.93 | 2455385 | 95547.80 | 0.69% |
| 2026-02-25 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.94 | 2792900 | 109176.59 | 0.79% |
| 2026-02-24 | 3.95 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 2298774 | 89900.40 | 0.65% |
| 2026-02-13 | 3.93 | 3.93 | -0.01 | -0.25% | 3.92 | 3.97 | 2266114 | 89335.75 | 0.64% |
| 2026-02-12 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.01 | 3502047 | 138355.78 | 0.99% |
| 2026-02-11 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.02 | 3424847 | 136576.33 | 0.97% |
| 2026-02-10 | 3.93 | 3.97 | 0.04 | 1.02% | 3.92 | 3.98 | 3917424 | 155093.72 | 1.10% |
| 2026-02-09 | 3.87 | 3.93 | 0.05 | 1.29% | 3.86 | 3.94 | 4027832 | 157694.67 | 1.14% |
| 2026-02-06 | 3.84 | 3.88 | 0.04 | 1.04% | 3.81 | 3.89 | 4842443 | 186958.19 | 1.37% |
| 2026-02-05 | 3.79 | 3.84 | 0.05 | 1.32% | 3.79 | 3.86 | 5024338 | 192340.03 | 1.42% |
| 2026-02-04 | 3.73 | 3.79 | 0.06 | 1.61% | 3.73 | 3.80 | 3714544 | 140107.38 | 1.05% |
| 2026-02-03 | 3.76 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 2809254 | 104831.76 | 0.79% |
| 2026-02-02 | 3.75 | 3.75 | 0.00 | 0.00% | 3.75 | 3.81 | 3617652 | 136809.52 | 1.02% |
| 2026-01-30 | 3.80 | 3.75 | -0.06 | -1.57% | 3.75 | 3.82 | 3456479 | 130864.98 | 0.97% |
| 2026-01-29 | 3.74 | 3.81 | 0.08 | 2.14% | 3.70 | 3.81 | 5704451 | 214555.09 | 1.61% |
| 2026-01-28 | 3.73 | 3.73 | -0.01 | -0.27% | 3.73 | 3.77 | 3683859 | 137958.09 | 1.04% |
| 2026-01-27 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.77 | 2851338 | 107027.93 | 0.80% |
| 2026-01-26 | 3.76 | 3.76 | 0.00 | 0.00% | 3.75 | 3.79 | 3243129 | 122105.88 | 0.91% |
| 2026-01-23 | 3.78 | 3.76 | -0.01 | -0.27% | 3.75 | 3.79 | 2447659 | 92220.41 | 0.69% |
| 2026-01-22 | 3.76 | 3.77 | 0.01 | 0.27% | 3.76 | 3.80 | 2345872 | 88687.02 | 0.66% |
| 2026-01-21 | 3.79 | 3.76 | -0.04 | -1.05% | 3.76 | 3.81 | 2767020 | 104480.56 | 0.78% |
| 2026-01-20 | 3.75 | 3.80 | 0.05 | 1.33% | 3.74 | 3.80 | 3073297 | 115965.22 | 0.87% |
| 2026-01-19 | 3.75 | 3.75 | -0.01 | -0.27% | 3.74 | 3.76 | 1915641 | 71820.91 | 0.54% |
| 2026-01-16 | 3.80 | 3.76 | -0.03 | -0.79% | 3.75 | 3.81 | 3407092 | 128459.02 | 0.96% |
| 2026-01-15 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.83 | 2939278 | 111744.09 | 0.83% |
| 2026-01-14 | 3.86 | 3.81 | -0.06 | -1.55% | 3.81 | 3.87 | 4275543 | 164013.56 | 1.21% |
| 2026-01-13 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.89 | 3888617 | 150407.19 | 1.10% |
| 2026-01-12 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.85 | 2968524 | 113582.98 | 0.84% |
| 2026-01-09 | 3.82 | 3.82 | -0.01 | -0.26% | 3.81 | 3.83 | 2101372 | 80300.16 | 0.59% |
| 2026-01-08 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 2424279 | 92726.88 | 0.68% |
| 2026-01-07 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 2410968 | 92892.43 | 0.68% |
| 2026-01-06 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.88 | 3146770 | 121467.38 | 0.89% |
| 2026-01-05 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 2212696 | 85024.48 | 0.62% |
| 2025-12-31 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.85 | 2324599 | 89010.15 | 0.66% |
| 2025-12-30 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 2232000 | 85560.61 | 0.63% |
| 2025-12-29 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.88 | 2461653 | 94942.42 | 0.69% |
| 2025-12-26 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.88 | 1465631 | 56606.60 | 0.41% |
| 2025-12-25 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.87 | 2267417 | 87348.84 | 0.64% |
| 2025-12-24 | 3.83 | 3.82 | -0.01 | -0.26% | 3.78 | 3.83 | 2897775 | 110359.28 | 0.82% |
| 2025-12-23 | 3.89 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 4406636 | 169797.62 | 1.24% |
| 2025-12-22 | 3.90 | 3.88 | -0.03 | -0.77% | 3.87 | 3.91 | 3567918 | 138647.94 | 1.01% |
| 2025-12-19 | 3.92 | 3.91 | -0.02 | -0.51% | 3.90 | 3.93 | 2893630 | 113225.42 | 0.82% |
| 2025-12-18 | 3.90 | 3.93 | 0.02 | 0.51% | 3.89 | 3.94 | 2801962 | 109860.17 | 0.79% |
| 2025-12-17 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.92 | 2361877 | 91959.84 | 0.67% |
| 2025-12-16 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 3372524 | 131186.84 | 0.95% |
| 2025-12-15 | 3.90 | 3.91 | 0.01 | 0.26% | 3.90 | 3.93 | 2726010 | 106706.42 | 0.77% |
| 2025-12-12 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 3119008 | 122049.82 | 0.88% |
| 2025-12-11 | 3.93 | 3.91 | -0.02 | -0.51% | 3.91 | 3.95 | 2812364 | 110504.77 | 0.79% |
| 2025-12-10 | 3.97 | 3.93 | -0.04 | -1.01% | 3.90 | 3.98 | 4507898 | 177146.20 | 1.27% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.01 | 2929938 | 116660.57 | 0.83% |
| 2025-12-08 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.03 | 3181967 | 127483.52 | 0.90% |
| 2025-12-05 | 4.03 | 4.01 | -0.02 | -0.50% | 3.98 | 4.04 | 3551832 | 142086.42 | 1.00% |
| 2025-12-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 3362454 | 135634.59 | 0.95% |
| 2025-12-03 | 4.11 | 4.06 | -0.06 | -1.46% | 4.06 | 4.14 | 3842337 | 157083.23 | 1.08% |
| 2025-12-02 | 4.14 | 4.12 | -0.03 | -0.72% | 4.09 | 4.16 | 3348210 | 137925.20 | 0.94% |
| 2025-12-01 | 4.10 | 4.15 | 0.06 | 1.47% | 4.08 | 4.17 | 5022922 | 207557.47 | 1.42% |
| 2025-11-28 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.13 | 3246260 | 132835.44 | 0.92% |
| 2025-11-27 | 4.10 | 4.13 | 0.03 | 0.73% | 4.08 | 4.15 | 3132632 | 128927.78 | 0.88% |
| 2025-11-26 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.16 | 3264210 | 134056.89 | 0.92% |
| 2025-11-25 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.14 | 4113671 | 168729.77 | 1.16% |
| 2025-11-24 | 4.12 | 4.06 | -0.05 | -1.22% | 4.05 | 4.13 | 4509334 | 184158.20 | 1.27% |
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。
