| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.19 | 4.16 | -0.04 | -0.95% | 4.16 | 4.22 | 1826634 | 76480.50 | 0.52% |
| 2025-05-22 | 4.16 | 4.20 | 0.04 | 0.96% | 4.14 | 4.20 | 1314137 | 54949.45 | 0.37% |
| 2025-05-21 | 4.14 | 4.16 | 0.02 | 0.48% | 4.13 | 4.18 | 1168872 | 48667.02 | 0.33% |
| 2025-05-20 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 1103034 | 45629.37 | 0.31% |
| 2025-05-19 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.17 | 1256940 | 52058.39 | 0.35% |
| 2025-05-16 | 4.16 | 4.13 | -0.02 | -0.48% | 4.10 | 4.18 | 1354950 | 55932.99 | 0.38% |
| 2025-05-15 | 4.19 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 1548370 | 64659.25 | 0.44% |
| 2025-05-14 | 4.13 | 4.20 | 0.07 | 1.69% | 4.11 | 4.20 | 2678568 | 111760.62 | 0.76% |
| 2025-05-13 | 4.10 | 4.13 | 0.05 | 1.23% | 4.07 | 4.14 | 2293018 | 94395.82 | 0.65% |
| 2025-05-12 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 1556574 | 63713.97 | 0.44% |
| 2025-05-09 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.10 | 1618305 | 66106.73 | 0.46% |
| 2025-05-08 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 1828726 | 74187.02 | 0.52% |
| 2025-05-07 | 3.99 | 4.04 | 0.07 | 1.76% | 3.97 | 4.04 | 2226994 | 89329.05 | 0.63% |
| 2025-05-06 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 3.99 | 1496990 | 59493.23 | 0.42% |
| 2025-04-30 | 3.96 | 3.98 | 0.01 | 0.25% | 3.92 | 3.98 | 1690262 | 66729.08 | 0.48% |
| 2025-04-29 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.03 | 1465440 | 58494.68 | 0.41% |
| 2025-04-28 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 1565020 | 62313.77 | 0.44% |
| 2025-04-25 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.99 | 1257562 | 49806.63 | 0.35% |
| 2025-04-24 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 3.99 | 1216100 | 48289.77 | 0.34% |
| 2025-04-23 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 1459714 | 58082.62 | 0.41% |
| 2025-04-22 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 1335267 | 53533.38 | 0.38% |
| 2025-04-21 | 4.01 | 3.98 | -0.04 | -1.00% | 3.97 | 4.05 | 1691294 | 67745.62 | 0.48% |
| 2025-04-18 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 1428832 | 57458.94 | 0.40% |
| 2025-04-17 | 4.01 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 1487530 | 59611.17 | 0.42% |
| 2025-04-16 | 4.00 | 4.02 | 0.01 | 0.25% | 3.98 | 4.03 | 1806333 | 72282.09 | 0.51% |
| 2025-04-15 | 3.95 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 2195055 | 87605.51 | 0.62% |
| 2025-04-14 | 3.99 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 1639393 | 64832.21 | 0.46% |
| 2025-04-11 | 3.89 | 3.98 | 0.09 | 2.31% | 3.87 | 3.99 | 2224397 | 87542.17 | 0.63% |
| 2025-04-10 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.92 | 1327068 | 51770.82 | 0.37% |
| 2025-04-09 | 3.89 | 3.91 | 0.02 | 0.51% | 3.82 | 3.92 | 2376094 | 92164.90 | 0.67% |
| 2025-04-08 | 3.80 | 3.89 | 0.09 | 2.37% | 3.80 | 3.89 | 2890888 | 111314.41 | 0.82% |
| 2025-04-07 | 3.88 | 3.80 | -0.19 | -4.76% | 3.71 | 3.90 | 4144853 | 158080.86 | 1.17% |
| 2025-04-03 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.02 | 1306657 | 52138.03 | 0.37% |
| 2025-04-02 | 3.94 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 1729274 | 69034.57 | 0.49% |
| 2025-04-01 | 3.90 | 3.95 | 0.05 | 1.28% | 3.90 | 3.98 | 2296566 | 90485.81 | 0.65% |
| 2025-03-31 | 3.95 | 3.90 | -0.12 | -2.99% | 3.87 | 3.96 | 3740913 | 146358.80 | 1.05% |
| 2025-03-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 1164246 | 46926.51 | 0.33% |
| 2025-03-27 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.05 | 1292079 | 52237.54 | 0.36% |
| 2025-03-26 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 2287574 | 92779.05 | 0.65% |
| 2025-03-25 | 4.09 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 1157485 | 47262.15 | 0.33% |
| 2025-03-24 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 1649824 | 67462.55 | 0.47% |
| 2025-03-21 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 2005894 | 82516.71 | 0.57% |
| 2025-03-20 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.19 | 1731252 | 71893.78 | 0.49% |
| 2025-03-19 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 1273973 | 52939.16 | 0.36% |
| 2025-03-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.14 | 4.17 | 920280 | 38198.43 | 0.26% |
| 2025-03-17 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.18 | 1163749 | 48484.65 | 0.33% |
| 2025-03-14 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 1858628 | 77156.73 | 0.52% |
| 2025-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.13 | 1178594 | 48445.36 | 0.33% |
| 2025-03-12 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 807529 | 33181.48 | 0.23% |
| 2025-03-11 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 1031576 | 42257.44 | 0.29% |
| 2025-03-10 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.13 | 1552606 | 63639.87 | 0.44% |
| 2025-03-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.13 | 4.16 | 1167746 | 48347.36 | 0.33% |
| 2025-03-06 | 4.21 | 4.14 | -0.06 | -1.43% | 4.13 | 4.22 | 2520920 | 104675.22 | 0.71% |
| 2025-03-05 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 1993190 | 83533.84 | 0.56% |
| 2025-03-04 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 1100706 | 45631.53 | 0.31% |
| 2025-03-03 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.15 | 1675532 | 69203.24 | 0.47% |
| 2025-02-28 | 4.12 | 4.12 | -0.01 | -0.24% | 4.12 | 4.15 | 1915194 | 79155.48 | 0.54% |
| 2025-02-27 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 1268322 | 52214.86 | 0.36% |
| 2025-02-26 | 4.10 | 4.12 | 0.02 | 0.49% | 4.10 | 4.16 | 1586738 | 65553.65 | 0.45% |
| 2025-02-25 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 1184868 | 48729.46 | 0.33% |
| 2025-02-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.15 | 1465280 | 60478.39 | 0.41% |
| 2025-02-21 | 4.17 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 1745775 | 72261.12 | 0.49% |
| 2025-02-20 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 1160670 | 48390.04 | 0.33% |
| 2025-02-19 | 4.22 | 4.17 | -0.05 | -1.18% | 4.17 | 4.22 | 1718892 | 72078.78 | 0.48% |
| 2025-02-18 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.27 | 2692524 | 114124.34 | 0.76% |
| 2025-02-17 | 4.19 | 4.19 | 0.01 | 0.24% | 4.15 | 4.20 | 1432845 | 59843.40 | 0.40% |
| 2025-02-14 | 4.16 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 1527064 | 63578.73 | 0.43% |
| 2025-02-13 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.19 | 1308390 | 54619.80 | 0.37% |
| 2025-02-12 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.17 | 1126215 | 46720.80 | 0.32% |
| 2025-02-11 | 4.16 | 4.15 | 0.00 | 0.00% | 4.14 | 4.18 | 1432838 | 59533.98 | 0.40% |
| 2025-02-10 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.16 | 1652965 | 68502.98 | 0.47% |
| 2025-02-07 | 4.10 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 1688278 | 69291.48 | 0.48% |
| 2025-02-06 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 1567321 | 64057.92 | 0.44% |
| 2025-02-05 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.17 | 1683212 | 69220.84 | 0.47% |
| 2025-01-27 | 4.12 | 4.15 | 0.05 | 1.22% | 4.11 | 4.20 | 2098743 | 87340.59 | 0.59% |
| 2025-01-24 | 4.14 | 4.10 | -0.05 | -1.20% | 4.06 | 4.15 | 1938488 | 79543.93 | 0.55% |
| 2025-01-23 | 4.06 | 4.15 | 0.12 | 2.98% | 4.05 | 4.17 | 3100480 | 127809.12 | 0.87% |
| 2025-01-22 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.09 | 1572605 | 63561.07 | 0.44% |
| 2025-01-21 | 4.08 | 4.08 | 0.02 | 0.49% | 4.05 | 4.11 | 2065870 | 84406.92 | 0.58% |
| 2025-01-20 | 4.03 | 4.06 | 0.05 | 1.25% | 4.02 | 4.09 | 1979772 | 80289.84 | 0.56% |
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。
