| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 33.88 | 34.07 | 0.20 | 0.59% | 33.86 | 34.16 | 9010 | 3060.75 | 0.59% |
| 2026-02-02 | 34.57 | 33.87 | -0.77 | -2.22% | 33.79 | 34.75 | 14582 | 5000.53 | 0.95% |
| 2026-01-30 | 34.62 | 34.64 | -0.08 | -0.23% | 34.41 | 34.92 | 9118 | 3158.74 | 0.59% |
| 2026-01-29 | 34.17 | 34.72 | 0.26 | 0.75% | 33.87 | 34.75 | 15918 | 5472.50 | 1.04% |
| 2026-01-28 | 35.18 | 34.46 | -0.57 | -1.63% | 34.40 | 35.18 | 14843 | 5150.78 | 0.97% |
| 2026-01-27 | 35.81 | 35.03 | -0.78 | -2.18% | 34.80 | 35.86 | 19254 | 6763.34 | 1.26% |
| 2026-01-26 | 35.21 | 35.81 | 0.60 | 1.70% | 35.00 | 35.87 | 26677 | 9471.33 | 1.74% |
| 2026-01-23 | 35.00 | 35.21 | 0.33 | 0.95% | 34.89 | 35.21 | 13391 | 4704.74 | 0.87% |
| 2026-01-22 | 34.69 | 34.88 | 0.19 | 0.55% | 34.60 | 34.95 | 9911 | 3449.31 | 0.65% |
| 2026-01-21 | 34.73 | 34.69 | -0.08 | -0.23% | 34.65 | 34.86 | 10198 | 3543.40 | 0.67% |
| 2026-01-20 | 34.83 | 34.77 | -0.12 | -0.34% | 34.71 | 34.97 | 10986 | 3825.85 | 0.72% |
| 2026-01-19 | 34.75 | 34.89 | 0.09 | 0.26% | 34.65 | 34.97 | 10032 | 3493.79 | 0.65% |
| 2026-01-16 | 35.25 | 34.80 | -0.50 | -1.42% | 34.78 | 35.33 | 17006 | 5940.86 | 1.11% |
| 2026-01-15 | 34.70 | 35.30 | 0.45 | 1.29% | 34.60 | 35.35 | 22816 | 8005.06 | 1.49% |
| 2026-01-14 | 34.74 | 34.85 | 0.08 | 0.23% | 34.55 | 35.10 | 23587 | 8228.67 | 1.54% |
| 2026-01-13 | 34.43 | 34.77 | 0.35 | 1.02% | 34.43 | 35.17 | 29254 | 10195.81 | 1.91% |
| 2026-01-12 | 34.33 | 34.42 | 0.09 | 0.26% | 34.18 | 34.47 | 18037 | 6191.07 | 1.18% |
| 2026-01-09 | 34.11 | 34.33 | 0.23 | 0.67% | 34.11 | 34.47 | 21533 | 7386.88 | 1.40% |
| 2026-01-08 | 33.95 | 34.10 | 0.19 | 0.56% | 33.83 | 34.16 | 15636 | 5326.21 | 1.02% |
| 2026-01-07 | 34.11 | 33.91 | -0.17 | -0.50% | 33.88 | 34.23 | 18038 | 6138.35 | 1.18% |
| 2026-01-06 | 34.08 | 34.08 | 0.07 | 0.21% | 33.94 | 34.22 | 19180 | 6526.93 | 1.25% |
| 2026-01-05 | 33.64 | 34.01 | 0.44 | 1.31% | 33.57 | 34.03 | 14610 | 4949.32 | 0.95% |
| 2025-12-31 | 33.98 | 33.57 | -0.41 | -1.21% | 33.51 | 34.00 | 17054 | 5739.04 | 1.11% |
| 2025-12-30 | 34.74 | 33.98 | -0.86 | -2.47% | 33.79 | 34.75 | 29513 | 10096.80 | 1.93% |
| 2025-12-29 | 35.34 | 34.84 | -0.52 | -1.47% | 34.72 | 35.36 | 16223 | 5672.77 | 1.06% |
| 2025-12-26 | 35.37 | 35.36 | -0.14 | -0.39% | 35.25 | 35.57 | 8857 | 3134.22 | 0.58% |
| 2025-12-25 | 35.50 | 35.50 | 0.07 | 0.20% | 35.29 | 35.56 | 7991 | 2832.73 | 0.52% |
| 2025-12-24 | 35.21 | 35.43 | 0.25 | 0.71% | 35.10 | 35.50 | 7503 | 2654.43 | 0.49% |
| 2025-12-23 | 35.50 | 35.18 | -0.40 | -1.12% | 35.04 | 35.57 | 9913 | 3493.71 | 0.65% |
| 2025-12-22 | 35.45 | 35.58 | 0.13 | 0.37% | 35.23 | 35.65 | 11520 | 4085.99 | 0.75% |
| 2025-12-19 | 35.33 | 35.45 | 0.04 | 0.11% | 35.25 | 35.57 | 10437 | 3702.28 | 0.68% |
| 2025-12-18 | 35.09 | 35.41 | 0.31 | 0.88% | 34.90 | 35.64 | 14774 | 5229.76 | 0.96% |
| 2025-12-17 | 35.12 | 35.10 | -0.02 | -0.06% | 34.81 | 35.26 | 12801 | 4485.46 | 0.84% |
| 2025-12-16 | 34.97 | 35.12 | 0.17 | 0.49% | 34.85 | 35.40 | 14560 | 5109.26 | 0.95% |
| 2025-12-15 | 35.15 | 34.95 | -0.25 | -0.71% | 34.79 | 35.17 | 16649 | 5824.20 | 1.09% |
| 2025-12-12 | 35.73 | 35.20 | -0.41 | -1.15% | 34.92 | 35.73 | 30633 | 10770.92 | 2.00% |
| 2025-12-11 | 35.88 | 35.61 | -0.13 | -0.36% | 35.37 | 36.15 | 21974 | 7857.80 | 1.43% |
| 2025-12-10 | 36.10 | 35.74 | -0.36 | -1.00% | 35.65 | 36.13 | 18668 | 6679.72 | 1.22% |
| 2025-12-09 | 36.83 | 36.10 | -0.70 | -1.90% | 36.00 | 36.97 | 18218 | 6637.65 | 1.19% |
| 2025-12-08 | 36.93 | 36.80 | -0.09 | -0.24% | 36.76 | 37.03 | 11170 | 4123.04 | 0.73% |
| 2025-12-05 | 37.20 | 36.89 | -0.09 | -0.24% | 36.68 | 37.20 | 9843 | 3623.59 | 0.64% |
| 2025-12-04 | 37.27 | 36.98 | -0.28 | -0.75% | 36.89 | 37.28 | 8128 | 3010.06 | 0.53% |
| 2025-12-03 | 37.01 | 37.26 | 0.25 | 0.68% | 36.87 | 37.32 | 11109 | 4122.11 | 0.72% |
| 2025-12-02 | 37.15 | 37.01 | -0.05 | -0.13% | 36.87 | 37.20 | 7674 | 2838.08 | 0.50% |
| 2025-12-01 | 36.99 | 37.06 | 0.00 | 0.00% | 36.93 | 37.27 | 9625 | 3571.99 | 0.63% |
| 2025-11-28 | 37.42 | 37.06 | -0.36 | -0.96% | 37.05 | 37.42 | 12246 | 4545.62 | 0.80% |
| 2025-11-27 | 37.80 | 37.42 | -0.38 | -1.01% | 37.30 | 37.80 | 16073 | 6020.17 | 1.05% |
| 2025-11-26 | 37.82 | 37.80 | 0.09 | 0.24% | 37.72 | 38.19 | 7549 | 2864.85 | 0.49% |
| 2025-11-25 | 37.61 | 37.71 | 0.12 | 0.32% | 37.45 | 37.96 | 8732 | 3299.09 | 0.57% |
| 2025-11-24 | 37.70 | 37.59 | -0.12 | -0.32% | 37.52 | 37.97 | 8913 | 3357.42 | 0.58% |
| 2025-11-21 | 38.60 | 37.71 | -0.93 | -2.41% | 37.70 | 38.77 | 16404 | 6244.14 | 1.07% |
| 2025-11-20 | 38.64 | 38.64 | 0.06 | 0.16% | 38.45 | 38.71 | 7083 | 2732.65 | 0.46% |
| 2025-11-19 | 38.81 | 38.58 | -0.21 | -0.54% | 38.49 | 38.93 | 10701 | 4129.99 | 0.70% |
| 2025-11-18 | 39.20 | 38.79 | -0.51 | -1.30% | 38.68 | 39.20 | 22285 | 8655.93 | 1.45% |
| 2025-11-17 | 39.92 | 39.30 | -0.66 | -1.65% | 39.14 | 39.92 | 20544 | 8085.33 | 1.34% |
| 2025-11-14 | 39.98 | 39.96 | -0.03 | -0.08% | 39.78 | 40.30 | 17020 | 6833.69 | 1.11% |
| 2025-11-13 | 39.95 | 39.99 | 0.09 | 0.23% | 39.56 | 40.06 | 13759 | 5479.24 | 0.90% |
| 2025-11-12 | 39.92 | 39.90 | 0.07 | 0.18% | 39.79 | 40.13 | 15948 | 6371.42 | 1.04% |
| 2025-11-11 | 39.62 | 39.83 | 0.10 | 0.25% | 39.53 | 39.92 | 12863 | 5114.46 | 0.84% |
| 2025-11-10 | 39.20 | 39.73 | 0.83 | 2.13% | 38.86 | 39.74 | 36930 | 14555.67 | 2.41% |
| 2025-11-07 | 39.07 | 38.90 | -0.17 | -0.44% | 38.85 | 39.07 | 18202 | 7083.09 | 1.19% |
| 2025-11-06 | 39.46 | 39.07 | -0.37 | -0.94% | 39.00 | 39.47 | 22529 | 8831.25 | 1.47% |
| 2025-11-05 | 39.40 | 39.44 | 0.07 | 0.18% | 39.37 | 39.51 | 8303 | 3275.34 | 0.54% |
| 2025-11-04 | 39.41 | 39.37 | -0.03 | -0.08% | 39.22 | 39.56 | 9900 | 3897.85 | 0.65% |
| 2025-11-03 | 39.47 | 39.40 | -0.02 | -0.05% | 39.22 | 39.48 | 9128 | 3588.21 | 0.60% |
| 2025-10-31 | 39.20 | 39.42 | 0.22 | 0.56% | 39.20 | 39.49 | 8564 | 3374.97 | 0.56% |
| 2025-10-30 | 39.28 | 39.20 | -0.07 | -0.18% | 39.12 | 39.40 | 8882 | 3486.81 | 0.58% |
| 2025-10-29 | 39.24 | 39.27 | 0.13 | 0.33% | 39.04 | 39.31 | 6850 | 2682.88 | 0.45% |
| 2025-10-28 | 39.40 | 39.14 | -0.14 | -0.36% | 39.08 | 39.44 | 9597 | 3766.66 | 0.63% |
| 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% |
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。
