| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.81 | 18.15 | 0.42 | 2.37% | 17.66 | 18.19 | 353016 | 63334.38 | 2.29% |
| 2025-12-11 | 17.77 | 17.73 | -0.08 | -0.45% | 17.68 | 18.14 | 281479 | 50323.97 | 1.82% |
| 2025-12-10 | 17.73 | 17.81 | 0.07 | 0.39% | 17.28 | 17.84 | 430220 | 75289.16 | 2.79% |
| 2025-12-09 | 18.50 | 17.74 | -0.77 | -4.16% | 17.69 | 18.50 | 527968 | 94990.27 | 3.42% |
| 2025-12-08 | 18.63 | 18.51 | -0.13 | -0.70% | 18.50 | 18.72 | 129133 | 24006.04 | 0.84% |
| 2025-12-05 | 18.70 | 18.64 | -0.10 | -0.53% | 18.46 | 18.70 | 147510 | 27367.58 | 0.96% |
| 2025-12-04 | 18.58 | 18.74 | 0.17 | 0.92% | 18.33 | 18.78 | 175469 | 32551.41 | 1.14% |
| 2025-12-03 | 18.95 | 18.57 | -0.64 | -3.33% | 18.42 | 18.96 | 350801 | 65475.50 | 2.27% |
| 2025-12-02 | 19.46 | 19.21 | -0.23 | -1.18% | 19.16 | 19.47 | 125550 | 24181.93 | 0.81% |
| 2025-12-01 | 19.33 | 19.44 | 0.11 | 0.57% | 19.29 | 19.48 | 122545 | 23788.00 | 0.79% |
| 2025-11-28 | 19.21 | 19.33 | 0.06 | 0.31% | 19.21 | 19.38 | 87281 | 16830.60 | 0.57% |
| 2025-11-27 | 19.41 | 19.27 | -0.13 | -0.67% | 19.26 | 19.42 | 106648 | 20609.84 | 0.69% |
| 2025-11-26 | 19.29 | 19.40 | 0.15 | 0.78% | 19.25 | 19.69 | 175157 | 34071.86 | 1.14% |
| 2025-11-25 | 19.22 | 19.25 | 0.07 | 0.36% | 19.18 | 19.38 | 139205 | 26850.77 | 0.90% |
| 2025-11-24 | 19.17 | 19.18 | 0.02 | 0.10% | 19.04 | 19.31 | 155729 | 29841.82 | 1.01% |
| 2025-11-21 | 19.61 | 19.16 | -0.57 | -2.89% | 19.11 | 19.73 | 243159 | 46994.25 | 1.58% |
| 2025-11-20 | 19.85 | 19.73 | -0.12 | -0.60% | 19.68 | 19.94 | 127136 | 25150.40 | 0.82% |
| 2025-11-19 | 19.99 | 19.85 | -0.18 | -0.90% | 19.77 | 20.05 | 171165 | 34026.20 | 1.11% |
| 2025-11-18 | 20.23 | 20.03 | -0.26 | -1.28% | 19.97 | 20.29 | 270214 | 54242.42 | 1.75% |
| 2025-11-17 | 20.70 | 20.29 | -0.49 | -2.36% | 20.27 | 20.73 | 253677 | 51674.37 | 1.64% |
| 2025-11-14 | 20.72 | 20.78 | -0.04 | -0.19% | 20.66 | 20.94 | 159848 | 33272.47 | 1.04% |
| 2025-11-13 | 20.64 | 20.82 | 0.21 | 1.02% | 20.52 | 20.95 | 233615 | 48476.17 | 1.51% |
| 2025-11-12 | 20.54 | 20.61 | 0.12 | 0.59% | 20.50 | 20.67 | 154995 | 31925.63 | 1.00% |
| 2025-11-11 | 20.62 | 20.49 | -0.11 | -0.53% | 20.46 | 20.70 | 145748 | 29921.70 | 0.94% |
| 2025-11-10 | 20.46 | 20.60 | 0.14 | 0.68% | 20.33 | 20.67 | 178441 | 36626.20 | 1.16% |
| 2025-11-07 | 20.30 | 20.46 | 0.11 | 0.54% | 20.25 | 20.48 | 170596 | 34835.13 | 1.11% |
| 2025-11-06 | 20.30 | 20.35 | 0.05 | 0.25% | 20.18 | 20.46 | 208377 | 42320.11 | 1.35% |
| 2025-11-05 | 20.19 | 20.30 | -0.09 | -0.44% | 20.16 | 20.35 | 217946 | 44153.01 | 1.41% |
| 2025-11-04 | 20.74 | 20.39 | -0.34 | -1.64% | 20.23 | 20.77 | 387205 | 79190.89 | 2.51% |
| 2025-11-03 | 21.03 | 20.73 | -0.41 | -1.94% | 20.63 | 21.14 | 395742 | 82161.83 | 2.56% |
| 2025-10-31 | 21.40 | 21.14 | 0.02 | 0.09% | 21.01 | 21.43 | 358062 | 75790.72 | 2.32% |
| 2025-10-30 | 21.58 | 21.12 | -0.05 | -0.24% | 21.01 | 21.68 | 378518 | 80661.57 | 2.45% |
| 2025-10-29 | 21.21 | 21.17 | -0.13 | -0.61% | 21.06 | 21.38 | 190917 | 40372.78 | 1.24% |
| 2025-10-28 | 21.54 | 21.30 | -0.24 | -1.11% | 21.19 | 21.54 | 218198 | 46522.23 | 1.41% |
| 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% |
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。
