| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.04 | 1448586 | 58205.38 | 0.41% |
| 2025-01-16 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 1233041 | 49741.59 | 0.35% |
| 2025-01-15 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.08 | 1582701 | 63965.18 | 0.45% |
| 2025-01-14 | 3.94 | 4.02 | 0.09 | 2.29% | 3.93 | 4.02 | 1959509 | 78148.95 | 0.55% |
| 2025-01-13 | 3.96 | 3.93 | -0.04 | -1.01% | 3.89 | 3.97 | 1810444 | 71131.66 | 0.51% |
| 2025-01-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 1626790 | 64807.83 | 0.46% |
| 2025-01-09 | 4.05 | 4.00 | -0.04 | -0.99% | 3.99 | 4.05 | 1762826 | 70649.50 | 0.50% |
| 2025-01-08 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.10 | 2408227 | 97614.10 | 0.68% |
| 2025-01-07 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.06 | 1652008 | 66563.45 | 0.47% |
| 2025-01-06 | 4.01 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 2300340 | 91824.76 | 0.65% |
| 2025-01-03 | 4.02 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 2602006 | 104327.47 | 0.73% |
| 2025-01-02 | 4.14 | 4.01 | -0.12 | -2.91% | 3.99 | 4.18 | 3683967 | 149795.44 | 1.04% |
| 2024-12-31 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.28 | 3084614 | 129427.62 | 0.87% |
| 2024-12-30 | 4.10 | 4.19 | 0.09 | 2.20% | 4.10 | 4.20 | 3094325 | 128509.34 | 0.87% |
| 2024-12-27 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.11 | 1836502 | 74988.93 | 0.52% |
| 2024-12-26 | 4.11 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 1461696 | 59718.32 | 0.41% |
| 2024-12-25 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.16 | 2165076 | 89351.31 | 0.61% |
| 2024-12-24 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.11 | 1888896 | 77298.62 | 0.53% |
| 2024-12-23 | 4.04 | 4.07 | 0.04 | 0.99% | 4.03 | 4.10 | 2390657 | 97376.75 | 0.67% |
| 2024-12-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.05 | 1589200 | 64056.32 | 0.45% |
| 2024-12-19 | 4.05 | 4.03 | -0.04 | -0.98% | 4.00 | 4.07 | 2066204 | 83316.00 | 0.58% |
| 2024-12-18 | 4.04 | 4.07 | 0.05 | 1.24% | 4.03 | 4.11 | 2202408 | 89822.57 | 0.62% |
| 2024-12-17 | 4.08 | 4.02 | -0.05 | -1.23% | 4.01 | 4.10 | 2398698 | 96941.09 | 0.68% |
| 2024-12-16 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.11 | 2500939 | 102091.69 | 0.71% |
| 2024-12-13 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.15 | 3936916 | 161192.58 | 1.11% |
| 2024-12-12 | 4.07 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 3177846 | 130689.68 | 0.90% |
| 2024-12-11 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.11 | 2092971 | 85183.33 | 0.59% |
| 2024-12-10 | 4.13 | 4.09 | 0.02 | 0.49% | 4.07 | 4.16 | 2496579 | 102248.36 | 0.70% |
| 2024-12-09 | 4.07 | 4.07 | 0.01 | 0.25% | 4.04 | 4.10 | 2009601 | 81850.07 | 0.57% |
| 2024-12-06 | 4.03 | 4.06 | 0.04 | 1.00% | 4.02 | 4.09 | 2248575 | 91248.38 | 0.63% |
| 2024-12-05 | 4.03 | 4.02 | -0.03 | -0.74% | 4.01 | 4.06 | 1810655 | 72925.54 | 0.51% |
| 2024-12-04 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 2464741 | 99620.09 | 0.70% |
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。
