| 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 | 21.32 | 21.64 | 0.05 | 0.23% | 21.32 | 21.92 | 167631 | 36301.15 | 1.09% |
| 2025-04-02 | 21.90 | 21.59 | 0.09 | 0.42% | 21.49 | 22.22 | 261094 | 57012.64 | 1.69% |
| 2025-04-01 | 20.77 | 21.50 | 0.90 | 4.37% | 20.70 | 21.92 | 307234 | 66078.54 | 1.99% |
| 2025-03-31 | 21.20 | 20.60 | -0.66 | -3.10% | 20.39 | 21.20 | 206504 | 42702.30 | 1.34% |
| 2025-03-28 | 21.20 | 21.26 | 0.05 | 0.24% | 21.02 | 21.52 | 289178 | 61595.19 | 1.87% |
| 2025-03-27 | 19.98 | 21.21 | 1.28 | 6.42% | 19.83 | 21.36 | 516074 | 107817.01 | 3.34% |
| 2025-03-26 | 19.95 | 19.93 | -0.07 | -0.35% | 19.88 | 20.09 | 60819 | 12145.34 | 0.39% |
| 2025-03-25 | 19.82 | 20.00 | 0.18 | 0.91% | 19.73 | 20.02 | 82366 | 16400.46 | 0.53% |
| 2025-03-24 | 19.90 | 19.82 | -0.07 | -0.35% | 19.68 | 19.98 | 116177 | 23014.11 | 0.75% |
| 2025-03-21 | 20.36 | 19.89 | -0.44 | -2.16% | 19.81 | 20.42 | 217778 | 43583.65 | 1.41% |
| 2025-03-20 | 20.50 | 20.33 | -0.20 | -0.97% | 20.26 | 20.81 | 168645 | 34414.31 | 1.09% |
| 2025-03-19 | 20.37 | 20.53 | 0.20 | 0.98% | 20.25 | 21.01 | 263556 | 54666.93 | 1.71% |
| 2025-03-18 | 20.26 | 20.33 | 0.18 | 0.89% | 20.13 | 20.46 | 130176 | 26455.00 | 0.84% |
| 2025-03-17 | 20.51 | 20.15 | -0.27 | -1.32% | 20.15 | 20.61 | 154179 | 31296.65 | 1.00% |
| 2025-03-14 | 20.27 | 20.42 | 0.14 | 0.69% | 20.10 | 20.45 | 132571 | 26990.91 | 0.86% |
| 2025-03-13 | 20.62 | 20.28 | -0.36 | -1.74% | 20.10 | 20.71 | 131395 | 26685.32 | 0.85% |
| 2025-03-12 | 20.41 | 20.64 | 0.22 | 1.08% | 20.38 | 20.85 | 208205 | 43067.21 | 1.35% |
| 2025-03-11 | 19.84 | 20.42 | 0.42 | 2.10% | 19.68 | 20.49 | 260396 | 52856.02 | 1.69% |
| 2025-03-10 | 19.99 | 20.00 | 0.11 | 0.55% | 19.84 | 20.15 | 134075 | 26783.83 | 0.87% |
| 2025-03-07 | 19.91 | 19.89 | -0.13 | -0.65% | 19.55 | 19.97 | 160891 | 31851.51 | 1.04% |
| 2025-03-06 | 19.98 | 20.02 | 0.05 | 0.25% | 19.88 | 20.48 | 245252 | 49150.42 | 1.59% |
| 2025-03-05 | 20.15 | 19.97 | -0.13 | -0.65% | 19.77 | 20.16 | 117516 | 23395.63 | 0.76% |
| 2025-03-04 | 20.08 | 20.10 | 0.02 | 0.10% | 19.85 | 20.27 | 107013 | 21469.79 | 0.69% |
| 2025-03-03 | 19.92 | 20.08 | 0.19 | 0.96% | 19.85 | 20.37 | 156832 | 31619.18 | 1.02% |
| 2025-02-28 | 20.18 | 19.89 | -0.34 | -1.68% | 19.81 | 20.34 | 171492 | 34282.30 | 1.11% |
| 2025-02-27 | 19.87 | 20.23 | 0.46 | 2.33% | 19.87 | 20.62 | 385699 | 78512.34 | 2.50% |
| 2025-02-26 | 19.56 | 19.77 | 0.25 | 1.28% | 19.37 | 19.80 | 174454 | 34199.41 | 1.13% |
| 2025-02-25 | 19.92 | 19.52 | -0.51 | -2.55% | 19.46 | 19.96 | 310052 | 61142.36 | 2.01% |
| 2025-02-24 | 20.01 | 20.03 | 0.06 | 0.30% | 19.92 | 20.38 | 220922 | 44409.14 | 1.43% |
| 2025-02-21 | 20.37 | 19.97 | -0.48 | -2.35% | 19.90 | 20.55 | 321429 | 64364.54 | 2.08% |
| 2025-02-20 | 20.02 | 20.45 | 0.35 | 1.74% | 19.95 | 20.90 | 252514 | 52026.17 | 1.64% |
| 2025-02-19 | 20.00 | 20.10 | 0.07 | 0.35% | 19.83 | 20.23 | 155362 | 31069.09 | 1.01% |
| 2025-02-18 | 20.28 | 20.03 | -0.39 | -1.91% | 19.92 | 20.50 | 181666 | 36710.72 | 1.18% |
| 2025-02-17 | 20.51 | 20.42 | -0.09 | -0.44% | 19.80 | 20.60 | 337250 | 68244.04 | 2.19% |
| 2025-02-14 | 21.79 | 20.51 | -1.27 | -5.83% | 20.36 | 21.87 | 444514 | 92953.05 | 2.88% |
| 2025-02-13 | 21.87 | 21.78 | -0.09 | -0.41% | 21.75 | 22.29 | 150680 | 33055.59 | 0.98% |
| 2025-02-12 | 21.36 | 21.87 | 0.42 | 1.96% | 21.36 | 22.04 | 221556 | 48272.14 | 1.44% |
| 2025-02-11 | 21.35 | 21.45 | 0.10 | 0.47% | 21.14 | 21.57 | 119519 | 25528.83 | 0.77% |
| 2025-02-10 | 21.68 | 21.35 | -0.32 | -1.48% | 20.93 | 21.75 | 192016 | 40891.11 | 1.24% |
| 2025-02-07 | 21.07 | 21.67 | 0.60 | 2.85% | 20.77 | 21.91 | 191462 | 41170.54 | 1.24% |
| 2025-02-06 | 21.05 | 21.07 | 0.11 | 0.52% | 20.88 | 21.20 | 130182 | 27408.95 | 0.84% |
| 2025-02-05 | 21.98 | 20.96 | -0.77 | -3.54% | 20.82 | 21.98 | 179028 | 37747.68 | 1.16% |
| 2025-01-27 | 21.43 | 21.73 | -0.16 | -0.73% | 21.34 | 22.05 | 138032 | 30007.05 | 0.89% |
| 2025-01-24 | 22.00 | 21.89 | -0.06 | -0.27% | 21.72 | 22.06 | 110247 | 24160.22 | 0.71% |
| 2025-01-23 | 22.60 | 21.95 | -0.52 | -2.31% | 21.92 | 22.63 | 164226 | 36435.85 | 1.06% |
| 2025-01-22 | 22.25 | 22.47 | 0.03 | 0.13% | 22.16 | 22.65 | 107280 | 24062.35 | 0.70% |
| 2025-01-21 | 23.18 | 22.44 | -0.64 | -2.77% | 22.22 | 23.30 | 322514 | 72914.88 | 2.09% |
| 2025-01-20 | 23.00 | 23.08 | 0.50 | 2.21% | 22.57 | 23.27 | 262315 | 60171.23 | 1.70% |
| 2025-01-17 | 22.60 | 22.58 | -0.54 | -2.34% | 21.93 | 23.04 | 436126 | 97463.55 | 2.83% |
| 2025-01-16 | 23.00 | 23.12 | 1.67 | 7.79% | 22.80 | 23.60 | 866630 | 202914.95 | 5.62% |
| 2025-01-15 | 21.30 | 21.45 | 0.13 | 0.61% | 21.15 | 21.78 | 102206 | 21947.11 | 0.66% |
| 2025-01-14 | 20.93 | 21.32 | 0.39 | 1.86% | 20.70 | 21.50 | 110077 | 23273.78 | 0.71% |
| 2025-01-13 | 20.75 | 20.93 | 0.18 | 0.87% | 20.65 | 21.29 | 98955 | 20786.01 | 0.64% |
| 2025-01-10 | 21.00 | 20.75 | -0.17 | -0.81% | 20.75 | 21.20 | 68271 | 14269.57 | 0.44% |
| 2025-01-09 | 21.10 | 20.92 | -0.16 | -0.76% | 20.78 | 21.18 | 85241 | 17874.43 | 0.55% |
| 2025-01-08 | 21.35 | 21.08 | -0.27 | -1.26% | 20.63 | 21.53 | 128815 | 27066.45 | 0.83% |
| 2025-01-07 | 21.37 | 21.35 | -0.03 | -0.14% | 21.02 | 21.56 | 92349 | 19705.30 | 0.60% |
| 2025-01-06 | 22.29 | 21.38 | -0.90 | -4.04% | 21.32 | 22.29 | 183887 | 39625.29 | 1.19% |
| 2025-01-03 | 22.16 | 22.28 | 0.06 | 0.27% | 21.74 | 22.65 | 177018 | 39213.55 | 1.15% |
| 2025-01-02 | 23.16 | 22.22 | -1.16 | -4.96% | 21.81 | 23.35 | 356010 | 79488.84 | 2.31% |
| 2024-12-31 | 23.83 | 23.38 | -0.58 | -2.42% | 22.66 | 23.90 | 294220 | 67803.95 | 1.91% |
| 2024-12-30 | 23.74 | 23.96 | 0.15 | 0.63% | 23.55 | 24.00 | 144325 | 34396.63 | 0.94% |
| 2024-12-27 | 23.60 | 23.81 | 0.18 | 0.76% | 23.41 | 24.03 | 135311 | 32139.78 | 0.88% |
| 2024-12-26 | 23.59 | 23.63 | -0.10 | -0.42% | 23.45 | 24.05 | 183086 | 43299.06 | 1.19% |
| 2024-12-25 | 23.91 | 23.73 | -0.30 | -1.25% | 23.42 | 24.08 | 123249 | 29186.49 | 0.80% |
| 2024-12-24 | 23.50 | 24.03 | 0.50 | 2.12% | 23.37 | 24.05 | 120992 | 28759.68 | 0.78% |
| 2024-12-23 | 23.90 | 23.53 | -0.50 | -2.08% | 23.46 | 24.08 | 187902 | 44503.62 | 1.22% |
| 2024-12-20 | 23.97 | 24.03 | 0.10 | 0.42% | 23.83 | 24.45 | 106438 | 25639.67 | 0.69% |
| 2024-12-19 | 23.71 | 23.93 | 0.13 | 0.55% | 23.45 | 24.08 | 100277 | 23819.88 | 0.65% |
| 2024-12-18 | 24.03 | 23.80 | -0.22 | -0.92% | 23.75 | 24.26 | 140692 | 33673.89 | 0.91% |
| 2024-12-17 | 24.17 | 24.02 | -0.13 | -0.54% | 23.65 | 24.20 | 178883 | 42709.71 | 1.16% |
| 2024-12-16 | 25.09 | 24.15 | -0.93 | -3.71% | 23.81 | 25.15 | 239015 | 57736.65 | 1.55% |
| 2024-12-13 | 25.20 | 25.08 | -0.18 | -0.71% | 24.90 | 25.90 | 202485 | 51304.39 | 1.31% |
| 2024-12-12 | 25.19 | 25.26 | 0.04 | 0.16% | 24.91 | 25.33 | 180574 | 45367.09 | 1.17% |
| 2024-12-11 | 24.00 | 25.22 | 1.10 | 4.56% | 23.90 | 25.60 | 399326 | 100075.91 | 2.59% |
| 2024-12-10 | 23.73 | 24.12 | 0.86 | 3.70% | 23.12 | 24.35 | 302697 | 72138.34 | 1.96% |
| 2024-12-09 | 23.50 | 23.26 | -0.11 | -0.47% | 23.00 | 23.59 | 151866 | 35298.20 | 0.98% |
| 2024-12-06 | 23.63 | 23.37 | -0.26 | -1.10% | 23.30 | 24.00 | 146270 | 34367.94 | 0.95% |
| 2024-12-05 | 23.50 | 23.63 | 0.25 | 1.07% | 23.08 | 23.70 | 142316 | 33302.54 | 0.92% |
| 2024-12-04 | 23.24 | 23.38 | 0.10 | 0.43% | 23.01 | 23.70 | 192205 | 44957.98 | 1.25% |
人福医药(600079)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。
