| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 20.92 | 21.54 | 0.77 | 3.71% | 20.73 | 21.76 | 422210 | 89645.36 | 2.74% |
| 2025-10-24 | 20.81 | 20.77 | -0.03 | -0.14% | 20.68 | 20.87 | 102418 | 21275.24 | 0.66% |
| 2025-10-23 | 20.72 | 20.80 | 0.02 | 0.10% | 20.56 | 20.81 | 93818 | 19382.15 | 0.61% |
| 2025-10-22 | 20.76 | 20.78 | 0.05 | 0.24% | 20.75 | 20.93 | 88180 | 18343.52 | 0.57% |
| 2025-10-21 | 20.70 | 20.73 | 0.10 | 0.48% | 20.60 | 20.80 | 98392 | 20376.66 | 0.64% |
| 2025-10-20 | 20.55 | 20.63 | 0.00 | 0.00% | 20.49 | 20.80 | 121157 | 24947.55 | 0.79% |
| 2025-10-17 | 21.02 | 20.63 | -0.41 | -1.95% | 20.60 | 21.16 | 230054 | 47824.14 | 1.49% |
| 2025-10-16 | 21.18 | 21.04 | -0.14 | -0.66% | 20.99 | 21.30 | 145233 | 30686.01 | 0.94% |
| 2025-10-15 | 21.00 | 21.18 | 0.21 | 1.00% | 20.87 | 21.19 | 153060 | 32293.81 | 0.99% |
| 2025-10-14 | 21.10 | 20.97 | -0.12 | -0.57% | 20.90 | 21.23 | 183238 | 38589.74 | 1.19% |
| 2025-10-13 | 20.87 | 21.09 | -0.24 | -1.13% | 20.80 | 21.26 | 173548 | 36494.91 | 1.12% |
| 2025-10-10 | 21.30 | 21.33 | -0.05 | -0.23% | 21.20 | 21.54 | 186517 | 39776.48 | 1.21% |
| 2025-10-09 | 21.10 | 21.38 | 0.30 | 1.42% | 21.09 | 21.45 | 204070 | 43292.20 | 1.32% |
| 2025-09-30 | 20.96 | 21.08 | 0.15 | 0.72% | 20.89 | 21.19 | 160915 | 33808.02 | 1.04% |
| 2025-09-29 | 21.06 | 20.93 | -0.14 | -0.66% | 20.77 | 21.06 | 202809 | 42305.44 | 1.31% |
| 2025-09-26 | 21.12 | 21.07 | -0.22 | -1.03% | 20.97 | 21.29 | 153712 | 32442.96 | 1.00% |
| 2025-09-25 | 21.38 | 21.29 | -0.19 | -0.88% | 21.19 | 21.47 | 150308 | 32040.35 | 0.97% |
| 2025-09-24 | 21.05 | 21.48 | 0.36 | 1.70% | 20.98 | 21.49 | 204158 | 43413.87 | 1.32% |
| 2025-09-23 | 21.41 | 21.12 | -0.33 | -1.54% | 20.84 | 21.42 | 242768 | 51155.94 | 1.57% |
| 2025-09-22 | 21.75 | 21.45 | -0.16 | -0.74% | 21.32 | 21.88 | 244284 | 52670.74 | 1.58% |
| 2025-09-19 | 21.83 | 21.61 | -0.22 | -1.01% | 21.51 | 21.87 | 225646 | 48909.18 | 1.46% |
| 2025-09-18 | 22.10 | 21.83 | -0.13 | -0.59% | 21.61 | 22.36 | 329508 | 72500.98 | 2.14% |
| 2025-09-17 | 22.40 | 21.96 | -0.28 | -1.26% | 21.91 | 22.46 | 257784 | 56868.56 | 1.67% |
| 2025-09-16 | 22.25 | 22.24 | -0.14 | -0.63% | 22.05 | 22.47 | 242136 | 53746.73 | 1.57% |
| 2025-09-15 | 22.50 | 22.38 | 0.34 | 1.54% | 22.33 | 22.91 | 463183 | 104542.30 | 3.00% |
| 2025-09-12 | 22.18 | 22.04 | 0.01 | 0.05% | 21.85 | 22.25 | 325340 | 71704.09 | 2.11% |
| 2025-09-11 | 22.25 | 22.03 | -0.47 | -2.09% | 21.62 | 22.38 | 498270 | 109163.49 | 3.23% |
| 2025-09-10 | 23.03 | 22.50 | -0.53 | -2.30% | 22.44 | 23.18 | 361540 | 81829.08 | 2.34% |
| 2025-09-09 | 22.70 | 23.03 | 0.08 | 0.35% | 22.70 | 23.66 | 580074 | 134542.27 | 3.76% |
| 2025-09-08 | 21.83 | 22.95 | 1.04 | 4.75% | 21.80 | 23.20 | 805055 | 181732.27 | 5.22% |
| 2025-09-05 | 21.78 | 21.91 | 0.13 | 0.60% | 21.42 | 21.99 | 618042 | 134638.28 | 4.00% |
| 2025-09-04 | 22.40 | 21.78 | -0.79 | -3.50% | 21.49 | 22.60 | 991386 | 216755.05 | 6.42% |
| 2025-09-03 | 20.91 | 22.57 | 2.05 | 9.99% | 20.80 | 22.57 | 1424702 | 316086.34 | 9.23% |
| 2025-09-02 | 20.53 | 20.52 | 0.04 | 0.20% | 20.42 | 20.99 | 322788 | 66689.91 | 2.09% |
| 2025-09-01 | 20.36 | 20.48 | 0.08 | 0.39% | 20.18 | 20.60 | 269083 | 54891.90 | 1.74% |
| 2025-08-29 | 20.56 | 20.40 | -0.13 | -0.63% | 20.38 | 20.69 | 283620 | 58085.36 | 1.84% |
| 2025-08-28 | 20.60 | 20.53 | 0.12 | 0.59% | 20.06 | 20.78 | 334436 | 68364.54 | 2.17% |
| 2025-08-27 | 21.03 | 20.41 | -0.67 | -3.18% | 20.40 | 21.10 | 478852 | 99257.08 | 3.10% |
| 2025-08-26 | 20.78 | 21.08 | 0.30 | 1.44% | 20.74 | 21.35 | 535463 | 113063.38 | 3.47% |
| 2025-08-25 | 20.90 | 20.78 | -0.14 | -0.67% | 20.71 | 20.98 | 445869 | 92869.30 | 2.89% |
| 2025-08-22 | 20.74 | 20.92 | 0.16 | 0.77% | 20.74 | 21.00 | 288252 | 60165.48 | 1.87% |
| 2025-08-21 | 20.80 | 20.76 | -0.04 | -0.19% | 20.69 | 20.93 | 317527 | 66045.44 | 2.06% |
| 2025-08-20 | 20.89 | 20.80 | -0.08 | -0.38% | 20.70 | 20.98 | 217594 | 45277.04 | 1.41% |
| 2025-08-19 | 20.90 | 20.88 | 0.07 | 0.34% | 20.79 | 21.36 | 419487 | 88383.80 | 2.72% |
| 2025-08-18 | 21.13 | 21.13 | 0.00 | 0.00% | 21.00 | 21.33 | 350603 | 74151.24 | 2.27% |
| 2025-08-15 | 21.20 | 21.13 | 0.00 | 0.00% | 21.09 | 21.28 | 269078 | 56955.60 | 1.74% |
| 2025-08-14 | 21.82 | 21.13 | -0.69 | -3.16% | 21.00 | 21.88 | 365488 | 78385.48 | 2.37% |
| 2025-08-13 | 21.90 | 21.82 | -0.08 | -0.37% | 21.72 | 21.99 | 168512 | 36806.07 | 1.09% |
| 2025-08-12 | 21.70 | 21.90 | 0.21 | 0.97% | 21.66 | 22.31 | 248796 | 54828.65 | 1.61% |
| 2025-08-11 | 21.54 | 21.69 | 0.16 | 0.74% | 21.42 | 21.73 | 115728 | 25011.27 | 0.75% |
| 2025-08-08 | 21.70 | 21.53 | -0.22 | -1.01% | 21.41 | 21.74 | 157396 | 33891.74 | 1.02% |
| 2025-08-07 | 21.81 | 21.75 | -0.11 | -0.50% | 21.62 | 21.92 | 137356 | 29865.74 | 0.89% |
| 2025-08-06 | 22.00 | 21.86 | -0.07 | -0.32% | 21.76 | 22.10 | 128652 | 28136.73 | 0.83% |
| 2025-08-05 | 21.91 | 21.93 | 0.00 | 0.00% | 21.75 | 22.07 | 141029 | 30877.56 | 0.91% |
| 2025-08-04 | 21.84 | 21.93 | 0.10 | 0.46% | 21.51 | 21.98 | 201164 | 43652.31 | 1.30% |
| 2025-08-01 | 21.79 | 21.83 | 0.05 | 0.23% | 21.72 | 22.39 | 217925 | 48092.06 | 1.41% |
| 2025-07-31 | 21.84 | 21.78 | -0.20 | -0.91% | 21.70 | 22.02 | 181893 | 39752.79 | 1.18% |
| 2025-07-30 | 22.04 | 21.98 | -0.11 | -0.50% | 21.83 | 22.33 | 206608 | 45656.63 | 1.34% |
| 2025-07-29 | 22.02 | 22.09 | 0.02 | 0.09% | 21.77 | 22.27 | 159629 | 35140.77 | 1.03% |
| 2025-07-28 | 21.95 | 22.07 | 0.12 | 0.55% | 21.80 | 22.14 | 156906 | 34482.31 | 1.02% |
| 2025-07-25 | 22.25 | 21.95 | -0.25 | -1.13% | 21.90 | 22.37 | 169262 | 37391.00 | 1.10% |
| 2025-07-24 | 21.96 | 22.20 | 0.28 | 1.28% | 21.96 | 22.49 | 215692 | 47863.95 | 1.40% |
| 2025-07-23 | 22.03 | 21.92 | -0.12 | -0.54% | 21.87 | 22.29 | 218075 | 48119.15 | 1.41% |
| 2025-07-22 | 21.92 | 22.04 | 0.18 | 0.82% | 21.86 | 22.13 | 171100 | 37618.11 | 1.11% |
| 2025-07-21 | 22.11 | 21.86 | -0.29 | -1.31% | 21.56 | 22.19 | 237141 | 51668.63 | 1.54% |
| 2025-07-18 | 22.10 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 151255 | 33327.61 | 0.98% |
| 2025-07-17 | 21.69 | 22.11 | 0.44 | 2.03% | 21.69 | 22.37 | 225416 | 49860.61 | 1.46% |
| 2025-07-16 | 21.33 | 21.67 | 0.39 | 1.83% | 21.31 | 21.74 | 199095 | 42954.80 | 1.29% |
| 2025-07-15 | 21.36 | 21.28 | -0.11 | -0.51% | 21.14 | 21.52 | 130867 | 27931.19 | 0.85% |
| 2025-07-14 | 21.30 | 21.39 | 0.06 | 0.28% | 21.24 | 21.50 | 111830 | 23921.17 | 0.72% |
| 2025-07-11 | 21.40 | 21.33 | 0.06 | 0.28% | 21.28 | 21.64 | 201949 | 43290.89 | 1.31% |
| 2025-07-10 | 21.08 | 21.27 | 0.16 | 0.76% | 21.06 | 21.47 | 122315 | 25997.53 | 0.79% |
| 2025-07-09 | 21.15 | 21.11 | -0.07 | -0.33% | 21.05 | 21.23 | 117186 | 24779.02 | 0.76% |
| 2025-07-08 | 21.15 | 21.18 | 0.03 | 0.14% | 21.10 | 21.27 | 107652 | 22809.99 | 0.70% |
| 2025-07-07 | 21.33 | 21.15 | -0.23 | -1.08% | 21.10 | 21.43 | 115688 | 24542.28 | 0.75% |
| 2025-07-04 | 21.60 | 21.38 | -0.22 | -1.02% | 21.33 | 21.62 | 125712 | 26962.77 | 0.81% |
| 2025-07-03 | 21.15 | 21.60 | 0.75 | 3.60% | 21.13 | 21.74 | 289382 | 62347.04 | 1.88% |
| 2025-07-02 | 21.06 | 20.85 | -0.20 | -0.95% | 20.75 | 21.10 | 121975 | 25430.44 | 0.79% |
| 2025-07-01 | 20.99 | 21.05 | 0.07 | 0.33% | 20.84 | 21.15 | 129773 | 27236.56 | 0.84% |
| 2025-06-30 | 20.75 | 20.98 | 0.32 | 1.55% | 20.72 | 21.05 | 155573 | 32513.31 | 1.01% |
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。
