| 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 | 39.05 | 39.28 | 0.00 | 0.00% | 39.05 | 39.48 | 8210 | 3230.07 | 0.54% |
| 2025-10-24 | 39.38 | 39.28 | -0.15 | -0.38% | 39.02 | 39.58 | 10072 | 3959.67 | 0.66% |
| 2025-10-23 | 39.67 | 39.43 | -0.34 | -0.85% | 39.01 | 39.77 | 15998 | 6288.36 | 1.04% |
| 2025-10-22 | 40.40 | 39.77 | -0.72 | -1.78% | 39.67 | 40.43 | 19760 | 7885.85 | 1.29% |
| 2025-10-21 | 39.89 | 40.49 | 0.73 | 1.84% | 39.79 | 40.64 | 15537 | 6258.35 | 1.01% |
| 2025-10-20 | 40.02 | 39.76 | -0.26 | -0.65% | 39.71 | 40.22 | 9612 | 3829.97 | 0.63% |
| 2025-10-17 | 40.34 | 40.02 | -0.41 | -1.01% | 40.00 | 40.67 | 12323 | 4963.80 | 0.80% |
| 2025-10-16 | 40.42 | 40.43 | -0.03 | -0.07% | 40.33 | 40.73 | 13115 | 5314.46 | 0.86% |
| 2025-10-15 | 39.67 | 40.46 | 0.73 | 1.84% | 39.67 | 40.55 | 19263 | 7759.03 | 1.26% |
| 2025-10-14 | 39.85 | 39.73 | -0.04 | -0.10% | 39.69 | 39.93 | 14083 | 5601.65 | 0.92% |
| 2025-10-13 | 39.60 | 39.77 | -0.52 | -1.29% | 39.51 | 39.97 | 12275 | 4875.43 | 0.80% |
| 2025-10-10 | 40.13 | 40.29 | 0.08 | 0.20% | 40.06 | 40.54 | 9814 | 3960.34 | 0.64% |
| 2025-10-09 | 40.40 | 40.21 | -0.15 | -0.37% | 40.05 | 40.41 | 11490 | 4615.38 | 0.75% |
| 2025-09-30 | 40.47 | 40.36 | -0.32 | -0.79% | 40.13 | 40.72 | 17421 | 7028.43 | 1.14% |
| 2025-09-29 | 40.20 | 40.68 | 0.48 | 1.19% | 39.70 | 41.00 | 17138 | 6910.28 | 1.12% |
| 2025-09-26 | 40.60 | 40.20 | -0.43 | -1.06% | 40.01 | 40.68 | 13915 | 5618.85 | 0.91% |
| 2025-09-25 | 40.52 | 40.63 | 0.11 | 0.27% | 40.23 | 40.75 | 15930 | 6454.96 | 1.04% |
| 2025-09-24 | 40.77 | 40.52 | -0.29 | -0.71% | 40.36 | 40.89 | 17056 | 6931.49 | 1.11% |
| 2025-09-23 | 40.91 | 40.81 | -0.03 | -0.07% | 40.00 | 40.91 | 21201 | 8566.03 | 1.38% |
| 2025-09-22 | 41.53 | 40.84 | -0.54 | -1.30% | 40.80 | 41.64 | 15211 | 6245.43 | 0.99% |
| 2025-09-19 | 41.43 | 41.38 | -0.23 | -0.55% | 41.16 | 41.67 | 14952 | 6186.72 | 0.98% |
| 2025-09-18 | 42.24 | 41.61 | -0.59 | -1.40% | 41.45 | 42.45 | 25647 | 10743.68 | 1.67% |
| 2025-09-17 | 42.17 | 42.20 | 0.13 | 0.31% | 42.17 | 42.62 | 18160 | 7698.92 | 1.18% |
| 2025-09-16 | 42.18 | 42.07 | -0.23 | -0.54% | 41.83 | 42.32 | 13014 | 5467.66 | 0.85% |
| 2025-09-15 | 42.27 | 42.30 | -0.03 | -0.07% | 41.92 | 42.42 | 23145 | 9757.93 | 1.51% |
| 2025-09-12 | 42.90 | 42.33 | -0.60 | -1.40% | 42.18 | 43.18 | 23170 | 9847.84 | 1.51% |
| 2025-09-11 | 42.89 | 42.93 | 0.25 | 0.59% | 42.30 | 43.72 | 34428 | 14804.93 | 2.25% |
| 2025-09-10 | 42.89 | 42.68 | -0.21 | -0.49% | 42.52 | 43.20 | 24004 | 10291.09 | 1.57% |
| 2025-09-09 | 43.35 | 42.89 | -0.47 | -1.08% | 42.48 | 43.48 | 39545 | 16923.96 | 2.58% |
| 2025-09-08 | 41.48 | 43.36 | 1.76 | 4.23% | 41.37 | 43.45 | 65983 | 28037.67 | 4.30% |
| 2025-09-05 | 41.79 | 41.60 | -0.29 | -0.69% | 41.25 | 41.80 | 28353 | 11756.90 | 1.85% |
| 2025-09-04 | 42.05 | 41.89 | -0.17 | -0.40% | 41.40 | 43.33 | 60041 | 25430.26 | 3.92% |
| 2025-09-03 | 42.05 | 42.06 | 0.01 | 0.02% | 41.42 | 42.19 | 32025 | 13406.09 | 2.09% |
| 2025-09-02 | 42.63 | 42.05 | -0.58 | -1.36% | 41.90 | 42.89 | 26305 | 11136.95 | 1.72% |
| 2025-09-01 | 42.50 | 42.63 | 0.20 | 0.47% | 41.85 | 42.80 | 33069 | 13957.33 | 2.16% |
| 2025-08-29 | 41.51 | 42.43 | 0.91 | 2.19% | 41.32 | 42.57 | 49307 | 20809.37 | 3.22% |
| 2025-08-28 | 41.08 | 41.52 | 0.34 | 0.83% | 40.61 | 41.54 | 38920 | 15983.48 | 2.54% |
| 2025-08-27 | 41.77 | 41.18 | -0.58 | -1.39% | 41.07 | 42.05 | 33699 | 13994.82 | 2.20% |
| 2025-08-26 | 41.53 | 41.76 | 0.24 | 0.58% | 41.35 | 41.94 | 29682 | 12370.60 | 1.94% |
| 2025-08-25 | 41.28 | 41.52 | 0.24 | 0.58% | 41.19 | 41.88 | 54589 | 22629.17 | 3.56% |
| 2025-08-22 | 41.00 | 41.28 | 0.28 | 0.68% | 40.69 | 41.29 | 26979 | 11055.48 | 1.76% |
| 2025-08-21 | 41.59 | 41.00 | -0.63 | -1.51% | 40.91 | 41.60 | 33439 | 13771.71 | 2.18% |
| 2025-08-20 | 41.66 | 41.63 | -0.49 | -1.16% | 40.56 | 41.70 | 56714 | 23274.39 | 3.70% |
| 2025-08-19 | 42.18 | 42.12 | -0.07 | -0.17% | 42.04 | 43.19 | 43382 | 18514.33 | 2.83% |
| 2025-08-18 | 41.48 | 42.19 | 0.69 | 1.66% | 41.39 | 42.19 | 35162 | 14696.34 | 2.29% |
| 2025-08-15 | 41.47 | 41.50 | 0.08 | 0.19% | 41.24 | 41.61 | 19191 | 7952.39 | 1.25% |
| 2025-08-14 | 41.76 | 41.42 | -0.33 | -0.79% | 41.32 | 42.16 | 27209 | 11318.78 | 1.77% |
| 2025-08-13 | 41.80 | 41.75 | -0.05 | -0.12% | 41.34 | 42.00 | 27609 | 11492.27 | 1.80% |
| 2025-08-12 | 42.11 | 41.80 | -0.34 | -0.81% | 41.63 | 42.35 | 23838 | 9987.54 | 1.56% |
| 2025-08-11 | 41.45 | 42.14 | 0.69 | 1.66% | 41.40 | 42.38 | 27516 | 11522.31 | 1.79% |
| 2025-08-08 | 41.30 | 41.45 | 0.10 | 0.24% | 41.13 | 41.72 | 18122 | 7515.32 | 1.18% |
| 2025-08-07 | 41.70 | 41.35 | -0.34 | -0.82% | 41.30 | 42.04 | 22832 | 9493.61 | 1.49% |
| 2025-08-06 | 41.96 | 41.69 | -0.42 | -1.00% | 41.45 | 42.14 | 28819 | 12007.29 | 1.88% |
| 2025-08-05 | 42.33 | 42.11 | -0.27 | -0.64% | 41.70 | 42.78 | 34438 | 14490.67 | 2.25% |
| 2025-08-04 | 42.90 | 42.38 | -0.28 | -0.66% | 41.99 | 43.38 | 47026 | 19983.53 | 3.07% |
| 2025-08-01 | 41.49 | 42.66 | 1.01 | 2.42% | 41.40 | 42.72 | 52368 | 22160.78 | 3.42% |
| 2025-07-31 | 41.26 | 41.65 | 0.39 | 0.95% | 40.99 | 42.06 | 36955 | 15328.71 | 2.41% |
| 2025-07-30 | 40.80 | 41.26 | 0.21 | 0.51% | 40.77 | 41.86 | 40522 | 16782.25 | 2.64% |
| 2025-07-29 | 40.99 | 41.05 | 0.67 | 1.66% | 40.33 | 41.39 | 41762 | 17081.16 | 2.72% |
| 2025-07-28 | 40.72 | 40.38 | -0.34 | -0.83% | 40.38 | 41.05 | 22140 | 9010.53 | 1.44% |
| 2025-07-25 | 40.69 | 40.72 | -0.02 | -0.05% | 40.61 | 41.11 | 23746 | 9700.33 | 1.55% |
| 2025-07-24 | 40.19 | 40.74 | 0.55 | 1.37% | 40.18 | 40.78 | 24268 | 9832.07 | 1.58% |
| 2025-07-23 | 40.60 | 40.19 | -0.43 | -1.06% | 40.10 | 40.77 | 24856 | 10050.77 | 1.62% |
| 2025-07-22 | 40.18 | 40.62 | 0.39 | 0.97% | 40.10 | 40.64 | 27369 | 11058.71 | 1.79% |
| 2025-07-21 | 40.04 | 40.23 | 0.19 | 0.47% | 39.88 | 40.25 | 18868 | 7565.94 | 1.23% |
| 2025-07-18 | 39.71 | 40.04 | 0.39 | 0.98% | 39.54 | 40.05 | 22762 | 9054.65 | 1.48% |
| 2025-07-17 | 39.91 | 39.65 | -0.25 | -0.63% | 39.58 | 40.15 | 27609 | 10982.68 | 1.80% |
| 2025-07-16 | 39.50 | 39.90 | 0.34 | 0.86% | 39.50 | 40.22 | 30406 | 12137.06 | 1.98% |
| 2025-07-15 | 40.03 | 39.56 | -0.43 | -1.08% | 39.49 | 40.03 | 17390 | 6895.38 | 1.13% |
| 2025-07-14 | 39.69 | 39.99 | 0.28 | 0.71% | 39.65 | 40.20 | 18577 | 7407.27 | 1.21% |
| 2025-07-11 | 39.63 | 39.71 | 0.10 | 0.25% | 39.53 | 39.85 | 16835 | 6687.65 | 1.10% |
| 2025-07-10 | 39.50 | 39.61 | 0.14 | 0.35% | 39.36 | 39.73 | 14951 | 5917.68 | 0.98% |
| 2025-07-09 | 39.23 | 39.47 | 0.23 | 0.59% | 39.15 | 39.78 | 24303 | 9599.21 | 1.59% |
| 2025-07-08 | 39.04 | 39.24 | 0.21 | 0.54% | 39.04 | 39.29 | 15210 | 5958.64 | 0.99% |
| 2025-07-07 | 38.95 | 39.03 | 0.00 | 0.00% | 38.88 | 39.15 | 9126 | 3554.29 | 0.60% |
| 2025-07-04 | 39.25 | 39.03 | -0.10 | -0.26% | 38.95 | 39.25 | 15046 | 5873.78 | 0.98% |
| 2025-07-03 | 39.09 | 39.13 | 0.08 | 0.20% | 39.01 | 39.30 | 18620 | 7292.36 | 1.21% |
| 2025-07-02 | 39.45 | 39.05 | -0.40 | -1.01% | 39.01 | 39.45 | 17372 | 6809.29 | 1.13% |
| 2025-07-01 | 39.29 | 39.45 | 0.24 | 0.61% | 39.27 | 39.88 | 16717 | 6599.62 | 1.09% |
| 2025-06-30 | 39.18 | 39.21 | -0.01 | -0.03% | 39.00 | 39.33 | 17315 | 6777.60 | 1.13% |
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。
