| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 42.54 | 42.62 | 0.07 | 0.16% | 42.42 | 42.93 | 7989 | 3410.09 | 0.52% |
| 2025-01-16 | 42.95 | 42.55 | -0.41 | -0.95% | 42.51 | 43.30 | 12115 | 5195.26 | 0.79% |
| 2025-01-15 | 42.80 | 42.96 | 0.18 | 0.42% | 42.42 | 43.40 | 13341 | 5727.79 | 0.87% |
| 2025-01-14 | 41.62 | 42.78 | 1.16 | 2.79% | 41.50 | 42.99 | 18830 | 8021.60 | 1.23% |
| 2025-01-13 | 40.83 | 41.62 | 0.63 | 1.54% | 40.70 | 41.89 | 11751 | 4876.76 | 0.77% |
| 2025-01-10 | 41.45 | 40.99 | -0.46 | -1.11% | 40.82 | 41.60 | 8674 | 3571.16 | 0.57% |
| 2025-01-09 | 40.50 | 41.45 | 0.63 | 1.54% | 40.38 | 41.83 | 16895 | 7013.43 | 1.10% |
| 2025-01-08 | 41.20 | 40.82 | -0.60 | -1.45% | 40.21 | 41.42 | 13228 | 5392.81 | 0.86% |
| 2025-01-07 | 42.16 | 41.42 | -0.84 | -1.99% | 41.03 | 42.17 | 15096 | 6252.89 | 0.98% |
| 2025-01-06 | 41.45 | 42.26 | 1.07 | 2.60% | 41.30 | 42.45 | 19428 | 8170.10 | 1.27% |
| 2025-01-03 | 40.87 | 41.19 | 0.27 | 0.66% | 40.87 | 41.98 | 18694 | 7740.10 | 1.22% |
| 2025-01-02 | 41.68 | 40.92 | -0.76 | -1.82% | 40.60 | 41.97 | 14253 | 5889.78 | 0.93% |
| 2024-12-31 | 42.06 | 41.68 | -0.35 | -0.83% | 41.68 | 42.40 | 19315 | 8118.93 | 1.26% |
| 2024-12-30 | 42.65 | 42.03 | -0.61 | -1.43% | 41.80 | 42.79 | 20084 | 8474.50 | 1.31% |
| 2024-12-27 | 42.30 | 42.64 | 0.39 | 0.92% | 42.00 | 43.06 | 15293 | 6509.09 | 1.00% |
| 2024-12-26 | 42.30 | 42.25 | -0.18 | -0.42% | 42.15 | 42.55 | 10575 | 4469.63 | 0.69% |
| 2024-12-25 | 42.30 | 42.43 | 0.18 | 0.43% | 42.03 | 42.43 | 9095 | 3841.10 | 0.59% |
| 2024-12-24 | 42.10 | 42.25 | 0.25 | 0.60% | 41.91 | 42.40 | 12139 | 5110.92 | 0.79% |
| 2024-12-23 | 42.65 | 42.00 | -0.65 | -1.52% | 41.90 | 42.72 | 13393 | 5659.72 | 0.87% |
| 2024-12-20 | 42.27 | 42.65 | 0.38 | 0.90% | 42.22 | 42.91 | 11538 | 4918.39 | 0.75% |
| 2024-12-19 | 41.92 | 42.27 | 0.01 | 0.02% | 41.68 | 42.32 | 15309 | 6436.94 | 1.00% |
| 2024-12-18 | 42.43 | 42.26 | -0.16 | -0.38% | 41.91 | 42.59 | 14536 | 6151.29 | 0.95% |
| 2024-12-17 | 43.37 | 42.42 | -0.81 | -1.87% | 42.10 | 43.45 | 22311 | 9547.62 | 1.46% |
| 2024-12-16 | 44.35 | 43.23 | -1.33 | -2.98% | 42.97 | 44.68 | 30528 | 13259.65 | 1.99% |
| 2024-12-13 | 45.33 | 44.56 | -1.07 | -2.34% | 44.50 | 45.35 | 24570 | 11004.96 | 1.60% |
| 2024-12-12 | 44.31 | 45.63 | 1.33 | 3.00% | 44.01 | 45.67 | 40320 | 18192.64 | 2.63% |
| 2024-12-11 | 43.80 | 44.30 | 0.50 | 1.14% | 43.61 | 44.68 | 19129 | 8465.91 | 1.25% |
| 2024-12-10 | 44.31 | 43.80 | 0.23 | 0.53% | 43.72 | 44.50 | 24976 | 11034.25 | 1.63% |
| 2024-12-09 | 43.45 | 43.57 | 0.13 | 0.30% | 43.04 | 44.08 | 17907 | 7795.47 | 1.17% |
| 2024-12-06 | 42.95 | 43.44 | 0.31 | 0.72% | 42.80 | 43.50 | 20077 | 8666.73 | 1.31% |
| 2024-12-05 | 43.34 | 43.13 | -0.32 | -0.74% | 42.75 | 43.34 | 12220 | 5258.58 | 0.80% |
| 2024-12-04 | 43.69 | 43.45 | -0.40 | -0.91% | 43.12 | 44.21 | 18383 | 8004.40 | 1.20% |
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。
