| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 32.37 | 32.61 | 0.10 | 0.31% | 32.35 | 33.47 | 37649 | 12391.14 | 2.46% |
| 2026-03-25 | 32.33 | 32.51 | 0.18 | 0.56% | 31.95 | 32.68 | 29129 | 9429.08 | 1.90% |
| 2026-03-24 | 32.87 | 32.33 | -0.54 | -1.64% | 31.85 | 33.00 | 49334 | 15937.22 | 3.22% |
| 2026-03-23 | 32.44 | 32.87 | 1.64 | 5.25% | 32.28 | 33.69 | 87944 | 28997.89 | 5.74% |
| 2026-03-20 | 31.31 | 31.23 | -0.12 | -0.38% | 31.09 | 31.60 | 10858 | 3402.03 | 0.71% |
| 2026-03-19 | 31.57 | 31.35 | -0.52 | -1.63% | 31.20 | 31.81 | 8872 | 2788.38 | 0.58% |
| 2026-03-18 | 31.87 | 31.87 | -0.01 | -0.03% | 31.43 | 31.98 | 7060 | 2232.90 | 0.46% |
| 2026-03-17 | 32.01 | 31.88 | -0.07 | -0.22% | 31.85 | 32.28 | 10346 | 3318.60 | 0.67% |
| 2026-03-16 | 31.76 | 31.95 | 0.16 | 0.50% | 31.72 | 31.99 | 6876 | 2192.30 | 0.45% |
| 2026-03-13 | 31.65 | 31.79 | 0.25 | 0.79% | 31.50 | 32.03 | 10022 | 3193.01 | 0.65% |
| 2026-03-12 | 31.90 | 31.54 | -0.27 | -0.85% | 31.45 | 31.90 | 8571 | 2709.92 | 0.56% |
| 2026-03-11 | 32.03 | 31.81 | -0.12 | -0.38% | 31.71 | 32.03 | 7556 | 2403.76 | 0.49% |
| 2026-03-10 | 31.70 | 31.93 | 0.38 | 1.20% | 31.64 | 31.97 | 8137 | 2590.08 | 0.53% |
| 2026-03-09 | 31.70 | 31.55 | -0.38 | -1.19% | 31.46 | 31.85 | 11808 | 3731.45 | 0.77% |
| 2026-03-06 | 31.15 | 31.93 | 0.80 | 2.57% | 31.11 | 31.97 | 14650 | 4626.92 | 0.96% |
| 2026-03-05 | 31.46 | 31.13 | -0.02 | -0.06% | 31.09 | 31.47 | 10953 | 3420.25 | 0.71% |
| 2026-03-04 | 31.90 | 31.15 | -0.75 | -2.35% | 31.03 | 31.90 | 16932 | 5309.77 | 1.10% |
| 2026-03-03 | 32.26 | 31.90 | -0.33 | -1.02% | 31.89 | 32.63 | 17957 | 5787.34 | 1.17% |
| 2026-03-02 | 32.75 | 32.23 | -0.62 | -1.89% | 32.14 | 32.76 | 16988 | 5497.78 | 1.11% |
| 2026-02-27 | 32.76 | 32.85 | 0.09 | 0.27% | 32.62 | 32.85 | 11273 | 3687.72 | 0.74% |
| 2026-02-26 | 33.23 | 32.76 | -0.47 | -1.41% | 32.66 | 33.32 | 21307 | 7027.69 | 1.39% |
| 2026-02-25 | 33.36 | 33.23 | -0.09 | -0.27% | 33.00 | 33.57 | 18451 | 6142.78 | 1.20% |
| 2026-02-24 | 33.13 | 33.32 | 0.19 | 0.57% | 33.13 | 33.33 | 8347 | 2774.95 | 0.54% |
| 2026-02-13 | 33.35 | 33.13 | -0.15 | -0.45% | 33.07 | 33.44 | 11251 | 3742.60 | 0.73% |
| 2026-02-12 | 34.07 | 33.28 | -0.72 | -2.12% | 33.18 | 34.08 | 32179 | 10769.05 | 2.10% |
| 2026-02-11 | 34.30 | 34.00 | -0.20 | -0.58% | 33.90 | 34.34 | 17711 | 6032.04 | 1.16% |
| 2026-02-10 | 34.51 | 34.20 | -0.32 | -0.93% | 34.18 | 34.55 | 13612 | 4676.73 | 0.89% |
| 2026-02-09 | 34.40 | 34.52 | 0.02 | 0.06% | 34.29 | 34.70 | 14605 | 5032.73 | 0.95% |
| 2026-02-06 | 35.54 | 34.50 | -0.28 | -0.81% | 34.32 | 35.70 | 37150 | 12998.72 | 2.42% |
| 2026-02-05 | 34.38 | 34.78 | 0.40 | 1.16% | 34.31 | 34.87 | 14861 | 5158.08 | 0.97% |
| 2026-02-04 | 33.88 | 34.38 | 0.31 | 0.91% | 33.86 | 34.43 | 8124 | 2776.59 | 0.53% |
| 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% |
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。
