| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.19 | 4.11 | -0.09 | -2.14% | 4.11 | 4.24 | 5591533 | 232431.23 | 1.58% |
| 2025-11-20 | 4.08 | 4.20 | 0.11 | 2.69% | 4.08 | 4.26 | 8590433 | 359704.44 | 2.42% |
| 2025-11-19 | 4.05 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 3130653 | 127965.51 | 0.88% |
| 2025-11-18 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.11 | 3201481 | 130480.83 | 0.90% |
| 2025-11-17 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.12 | 5221492 | 213006.31 | 1.47% |
| 2025-11-14 | 4.04 | 4.06 | 0.02 | 0.50% | 4.04 | 4.09 | 4070693 | 165760.72 | 1.15% |
| 2025-11-13 | 4.06 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 3812456 | 153826.47 | 1.08% |
| 2025-11-12 | 4.04 | 4.05 | 0.01 | 0.25% | 4.04 | 4.09 | 4342560 | 176660.64 | 1.22% |
| 2025-11-11 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.07 | 2827274 | 114420.16 | 0.80% |
| 2025-11-10 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 3193700 | 128875.47 | 0.90% |
| 2025-11-07 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 2474732 | 99711.09 | 0.70% |
| 2025-11-06 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.04 | 2525986 | 101686.17 | 0.71% |
| 2025-11-05 | 4.06 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 3288718 | 132968.09 | 0.93% |
| 2025-11-04 | 3.97 | 4.05 | 0.08 | 2.02% | 3.96 | 4.06 | 5997899 | 241666.88 | 1.69% |
| 2025-11-03 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 4292645 | 169406.52 | 1.21% |
| 2025-10-31 | 3.95 | 3.91 | -0.04 | -1.01% | 3.90 | 3.95 | 4678070 | 183350.58 | 1.32% |
| 2025-10-30 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 4316045 | 171405.45 | 1.22% |
| 2025-10-29 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.03 | 5206254 | 207335.69 | 1.47% |
| 2025-10-28 | 4.09 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5919885 | 239187.33 | 1.67% |
| 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% |
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。
