| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 39.81 | 39.93 | 0.15 | 0.38% | 39.70 | 40.36 | 20768 | 8332.51 | 1.35% |
| 2025-05-22 | 40.51 | 39.78 | -0.73 | -1.80% | 39.48 | 40.52 | 32166 | 12826.08 | 2.10% |
| 2025-05-21 | 40.42 | 40.51 | 0.08 | 0.20% | 40.38 | 40.67 | 19907 | 8063.37 | 1.30% |
| 2025-05-20 | 40.30 | 40.43 | 0.17 | 0.42% | 40.26 | 40.73 | 21160 | 8568.88 | 1.38% |
| 2025-05-19 | 40.86 | 40.26 | -0.52 | -1.28% | 40.13 | 40.86 | 23754 | 9582.71 | 1.55% |
| 2025-05-16 | 40.96 | 40.78 | -0.17 | -0.42% | 40.76 | 41.13 | 14850 | 6068.10 | 0.97% |
| 2025-05-15 | 41.06 | 40.95 | -0.13 | -0.32% | 40.83 | 41.22 | 13634 | 5595.05 | 0.89% |
| 2025-05-14 | 41.12 | 41.08 | -0.05 | -0.12% | 40.61 | 41.26 | 17856 | 7316.07 | 1.16% |
| 2025-05-13 | 42.10 | 41.13 | -1.26 | -2.97% | 40.79 | 42.39 | 53021 | 21918.33 | 3.46% |
| 2025-05-12 | 42.20 | 42.39 | 0.30 | 0.71% | 41.67 | 42.62 | 23363 | 9856.21 | 1.52% |
| 2025-05-09 | 42.11 | 42.09 | -0.02 | -0.05% | 42.00 | 42.37 | 11114 | 4691.54 | 0.72% |
| 2025-05-08 | 42.00 | 42.11 | 0.05 | 0.12% | 41.86 | 42.38 | 11905 | 5021.65 | 0.78% |
| 2025-05-07 | 42.19 | 42.06 | -0.09 | -0.21% | 41.80 | 42.88 | 15351 | 6494.18 | 1.00% |
| 2025-05-06 | 41.91 | 42.15 | 0.25 | 0.60% | 41.73 | 42.37 | 15649 | 6582.73 | 1.02% |
| 2025-04-30 | 42.16 | 41.90 | -0.03 | -0.07% | 41.83 | 42.30 | 11613 | 4878.02 | 0.76% |
| 2025-04-29 | 42.79 | 42.83 | 0.10 | 0.23% | 42.12 | 42.97 | 17494 | 7452.47 | 1.14% |
| 2025-04-28 | 43.55 | 42.73 | -0.80 | -1.84% | 42.72 | 43.70 | 20435 | 8786.81 | 1.33% |
| 2025-04-25 | 44.69 | 43.53 | -1.19 | -2.66% | 43.15 | 44.79 | 29199 | 12759.08 | 1.90% |
| 2025-04-24 | 44.71 | 44.72 | -0.18 | -0.40% | 43.62 | 45.18 | 27787 | 12317.79 | 1.81% |
| 2025-04-23 | 45.56 | 44.90 | -0.83 | -1.82% | 44.81 | 46.38 | 24368 | 11057.66 | 1.59% |
| 2025-04-22 | 46.61 | 45.73 | -0.87 | -1.87% | 45.19 | 47.40 | 28900 | 13303.46 | 1.89% |
| 2025-04-21 | 46.01 | 46.60 | 0.71 | 1.55% | 46.01 | 47.52 | 22468 | 10523.23 | 1.47% |
| 2025-04-18 | 45.30 | 45.89 | 0.63 | 1.39% | 45.02 | 46.38 | 18547 | 8479.68 | 1.21% |
| 2025-04-17 | 44.78 | 45.26 | 0.26 | 0.58% | 44.44 | 45.88 | 12466 | 5645.61 | 0.81% |
| 2025-04-16 | 46.33 | 45.00 | -1.67 | -3.58% | 44.60 | 46.66 | 21693 | 9848.97 | 1.42% |
| 2025-04-15 | 45.80 | 46.67 | 0.78 | 1.70% | 45.56 | 46.98 | 20065 | 9321.02 | 1.31% |
| 2025-04-14 | 47.30 | 45.89 | -1.36 | -2.88% | 45.56 | 47.31 | 32829 | 15126.75 | 2.14% |
| 2025-04-11 | 47.15 | 47.25 | -0.40 | -0.84% | 46.41 | 47.63 | 23533 | 11068.98 | 1.54% |
| 2025-04-10 | 47.12 | 47.65 | 0.58 | 1.23% | 46.65 | 48.14 | 34249 | 16253.70 | 2.23% |
| 2025-04-09 | 47.45 | 47.07 | -0.43 | -0.91% | 46.02 | 47.77 | 32004 | 15026.36 | 2.09% |
| 2025-04-08 | 45.22 | 47.50 | 3.29 | 7.44% | 44.88 | 47.69 | 49051 | 22821.83 | 3.20% |
| 2025-04-07 | 45.40 | 44.21 | -2.67 | -5.70% | 43.53 | 47.50 | 39947 | 18240.72 | 2.61% |
| 2025-04-03 | 45.32 | 46.88 | 1.03 | 2.25% | 45.32 | 46.97 | 19627 | 9098.57 | 1.28% |
| 2025-04-02 | 45.86 | 45.85 | -0.44 | -0.95% | 45.70 | 46.77 | 11196 | 5159.52 | 0.73% |
| 2025-04-01 | 45.30 | 46.29 | 1.26 | 2.80% | 44.98 | 46.98 | 30045 | 13914.18 | 1.96% |
| 2025-03-31 | 44.02 | 45.03 | 0.63 | 1.42% | 43.99 | 45.78 | 20657 | 9281.15 | 1.35% |
| 2025-03-28 | 45.30 | 44.40 | -0.70 | -1.55% | 44.35 | 45.50 | 18796 | 8442.16 | 1.23% |
| 2025-03-27 | 45.80 | 45.10 | -0.81 | -1.76% | 45.01 | 46.76 | 28583 | 13045.42 | 1.86% |
| 2025-03-26 | 45.83 | 45.91 | 0.08 | 0.17% | 45.54 | 46.48 | 36581 | 16858.76 | 2.39% |
| 2025-03-25 | 44.51 | 45.83 | 0.96 | 2.14% | 44.44 | 46.16 | 46875 | 21260.63 | 3.06% |
| 2025-03-24 | 41.50 | 44.87 | 2.63 | 6.23% | 40.97 | 45.50 | 77575 | 34168.98 | 5.06% |
| 2025-03-21 | 42.60 | 42.24 | -0.11 | -0.26% | 41.88 | 43.09 | 22889 | 9733.54 | 1.49% |
| 2025-03-20 | 43.15 | 42.35 | -0.94 | -2.17% | 42.16 | 43.30 | 20014 | 8530.91 | 1.31% |
| 2025-03-19 | 43.09 | 43.29 | 0.07 | 0.16% | 42.95 | 43.88 | 14219 | 6175.42 | 0.93% |
| 2025-03-18 | 43.17 | 43.22 | -0.05 | -0.12% | 43.03 | 43.70 | 21729 | 9401.67 | 1.42% |
| 2025-03-17 | 43.50 | 43.27 | 1.03 | 2.44% | 43.00 | 44.47 | 52466 | 22877.95 | 3.42% |
| 2025-03-14 | 41.22 | 42.24 | 1.22 | 2.97% | 41.22 | 42.86 | 34730 | 14711.15 | 2.27% |
| 2025-03-13 | 40.30 | 41.02 | 0.73 | 1.81% | 40.24 | 42.12 | 36776 | 15178.53 | 2.40% |
| 2025-03-12 | 40.82 | 40.29 | -0.16 | -0.40% | 40.23 | 40.83 | 10044 | 4059.64 | 0.66% |
| 2025-03-11 | 40.22 | 40.45 | 0.05 | 0.12% | 39.91 | 40.45 | 10546 | 4244.53 | 0.69% |
| 2025-03-10 | 40.19 | 40.40 | 0.21 | 0.52% | 40.10 | 40.61 | 14606 | 5881.98 | 0.95% |
| 2025-03-07 | 41.06 | 40.19 | -0.86 | -2.10% | 40.04 | 41.06 | 19635 | 7945.79 | 1.28% |
| 2025-03-06 | 40.13 | 41.05 | 0.86 | 2.14% | 40.04 | 41.58 | 30788 | 12570.88 | 2.01% |
| 2025-03-05 | 40.08 | 40.19 | 0.11 | 0.27% | 40.00 | 40.58 | 15654 | 6293.05 | 1.02% |
| 2025-03-04 | 40.33 | 40.08 | -0.29 | -0.72% | 40.04 | 40.34 | 12859 | 5160.57 | 0.84% |
| 2025-03-03 | 40.49 | 40.37 | -0.03 | -0.07% | 40.30 | 41.00 | 16173 | 6557.02 | 1.05% |
| 2025-02-28 | 40.20 | 40.40 | 0.08 | 0.20% | 40.11 | 41.20 | 25468 | 10356.75 | 1.66% |
| 2025-02-27 | 40.25 | 40.32 | 0.07 | 0.17% | 40.02 | 40.44 | 12656 | 5088.24 | 0.83% |
| 2025-02-26 | 40.08 | 40.25 | 0.15 | 0.37% | 40.08 | 40.45 | 14821 | 5962.15 | 0.97% |
| 2025-02-25 | 40.02 | 40.10 | 0.00 | 0.00% | 39.75 | 40.42 | 13317 | 5354.16 | 0.87% |
| 2025-02-24 | 40.28 | 40.10 | -0.18 | -0.45% | 40.02 | 40.46 | 13444 | 5403.89 | 0.88% |
| 2025-02-21 | 40.94 | 40.28 | -0.54 | -1.32% | 40.09 | 41.07 | 20980 | 8464.52 | 1.37% |
| 2025-02-20 | 40.54 | 40.82 | 0.28 | 0.69% | 40.43 | 40.97 | 9778 | 3987.95 | 0.64% |
| 2025-02-19 | 40.66 | 40.54 | -0.09 | -0.22% | 40.17 | 40.66 | 10481 | 4235.07 | 0.68% |
| 2025-02-18 | 41.21 | 40.63 | -0.59 | -1.43% | 40.40 | 41.58 | 18390 | 7520.18 | 1.20% |
| 2025-02-17 | 41.84 | 41.22 | -0.68 | -1.62% | 41.16 | 42.12 | 14254 | 5910.03 | 0.93% |
| 2025-02-14 | 41.56 | 41.90 | 0.36 | 0.87% | 41.48 | 42.19 | 13797 | 5788.42 | 0.90% |
| 2025-02-13 | 41.90 | 41.54 | -0.44 | -1.05% | 41.40 | 42.00 | 14392 | 5997.68 | 0.94% |
| 2025-02-12 | 41.90 | 41.98 | 0.07 | 0.17% | 41.56 | 42.11 | 8520 | 3558.69 | 0.56% |
| 2025-02-11 | 42.66 | 41.91 | -0.73 | -1.71% | 41.90 | 42.70 | 13851 | 5832.51 | 0.90% |
| 2025-02-10 | 42.90 | 42.64 | -0.26 | -0.61% | 42.53 | 43.05 | 10185 | 4350.77 | 0.66% |
| 2025-02-07 | 42.64 | 42.90 | 0.22 | 0.52% | 42.52 | 43.18 | 14644 | 6279.97 | 0.96% |
| 2025-02-06 | 42.18 | 42.68 | 0.46 | 1.09% | 41.91 | 42.76 | 8678 | 3677.90 | 0.57% |
| 2025-02-05 | 42.30 | 42.22 | -0.08 | -0.19% | 41.91 | 42.78 | 8469 | 3590.54 | 0.55% |
| 2025-01-27 | 42.12 | 42.30 | 0.16 | 0.38% | 42.00 | 42.74 | 7765 | 3291.52 | 0.51% |
| 2025-01-24 | 41.30 | 42.14 | 0.57 | 1.37% | 41.23 | 42.20 | 7992 | 3346.12 | 0.52% |
| 2025-01-23 | 42.20 | 41.57 | -0.37 | -0.88% | 41.50 | 42.49 | 11116 | 4671.74 | 0.73% |
| 2025-01-22 | 42.00 | 41.94 | -0.12 | -0.29% | 41.62 | 42.23 | 7908 | 3314.61 | 0.52% |
| 2025-01-21 | 42.62 | 42.06 | -0.36 | -0.85% | 42.04 | 42.62 | 8451 | 3574.04 | 0.55% |
| 2025-01-20 | 42.62 | 42.42 | -0.20 | -0.47% | 42.21 | 43.20 | 8966 | 3818.96 | 0.58% |
健民集团(600976)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。
