| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.63 | 5.72 | 0.04 | 0.70% | 5.22 | 5.76 | 114530 | 6313.12 | 2.18% |
| 2025-04-08 | 5.74 | 5.68 | 0.00 | 0.00% | 5.56 | 5.90 | 125623 | 7156.19 | 2.39% |
| 2025-04-07 | 6.12 | 5.68 | -0.63 | -9.98% | 5.68 | 6.12 | 169858 | 9837.19 | 3.23% |
| 2025-04-03 | 6.25 | 6.31 | 0.00 | 0.00% | 6.24 | 6.45 | 76234 | 4834.60 | 1.45% |
| 2025-04-02 | 6.29 | 6.31 | 0.02 | 0.32% | 6.23 | 6.36 | 77079 | 4853.73 | 1.47% |
| 2025-04-01 | 6.05 | 6.29 | 0.23 | 3.80% | 6.03 | 6.38 | 170773 | 10641.85 | 3.25% |
| 2025-03-31 | 6.04 | 6.06 | -0.01 | -0.16% | 5.98 | 6.29 | 160068 | 9773.41 | 3.05% |
| 2025-03-28 | 5.72 | 6.07 | 0.04 | 0.66% | 5.72 | 6.15 | 220036 | 13149.54 | 4.19% |
| 2025-03-27 | 6.03 | 6.03 | -0.67 | -10.00% | 6.03 | 6.18 | 117913 | 7127.98 | 2.25% |
| 2025-03-26 | 6.60 | 6.70 | 0.10 | 1.52% | 6.55 | 6.73 | 88232 | 5901.60 | 1.68% |
| 2025-03-25 | 6.65 | 6.60 | -0.12 | -1.79% | 6.47 | 6.68 | 107400 | 7050.40 | 2.05% |
| 2025-03-24 | 6.66 | 6.72 | 0.08 | 1.20% | 6.58 | 6.97 | 231245 | 15701.22 | 4.40% |
| 2025-03-21 | 6.77 | 6.64 | -0.14 | -2.06% | 6.62 | 6.80 | 87221 | 5823.03 | 1.66% |
| 2025-03-20 | 6.78 | 6.78 | -0.01 | -0.15% | 6.73 | 6.84 | 80778 | 5462.01 | 1.54% |
| 2025-03-19 | 6.88 | 6.79 | -0.12 | -1.74% | 6.75 | 6.97 | 114003 | 7808.56 | 2.17% |
| 2025-03-18 | 6.92 | 6.91 | -0.03 | -0.43% | 6.85 | 7.03 | 78056 | 5412.36 | 1.49% |
| 2025-03-17 | 7.04 | 6.94 | -0.10 | -1.42% | 6.92 | 7.08 | 118141 | 8259.40 | 2.25% |
| 2025-03-14 | 6.90 | 7.04 | 0.07 | 1.00% | 6.74 | 7.13 | 137042 | 9485.20 | 2.61% |
| 2025-03-13 | 6.86 | 6.97 | 0.08 | 1.16% | 6.82 | 7.01 | 110240 | 7625.14 | 2.10% |
| 2025-03-12 | 6.92 | 6.89 | -0.03 | -0.43% | 6.85 | 6.98 | 60046 | 4143.73 | 1.14% |
| 2025-03-11 | 6.84 | 6.92 | 0.02 | 0.29% | 6.80 | 6.95 | 66233 | 4556.70 | 1.26% |
| 2025-03-10 | 6.78 | 6.90 | 0.13 | 1.92% | 6.78 | 6.95 | 75935 | 5226.58 | 1.45% |
| 2025-03-07 | 6.86 | 6.77 | -0.09 | -1.31% | 6.73 | 6.92 | 80374 | 5477.23 | 1.53% |
| 2025-03-06 | 6.81 | 6.86 | 0.09 | 1.33% | 6.75 | 6.89 | 68186 | 4652.05 | 1.30% |
| 2025-03-05 | 7.03 | 6.77 | -0.23 | -3.29% | 6.73 | 7.03 | 110992 | 7566.65 | 2.11% |
| 2025-03-04 | 6.78 | 7.00 | 0.23 | 3.40% | 6.72 | 7.07 | 106453 | 7390.36 | 2.03% |
| 2025-03-03 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.88 | 71697 | 4883.69 | 1.37% |
| 2025-02-28 | 6.82 | 6.67 | -0.14 | -2.06% | 6.66 | 6.85 | 68886 | 4637.09 | 1.31% |
| 2025-02-27 | 6.95 | 6.81 | -0.11 | -1.59% | 6.79 | 7.07 | 133444 | 9214.61 | 2.54% |
| 2025-02-26 | 6.90 | 6.92 | 0.01 | 0.14% | 6.86 | 6.99 | 71846 | 4961.38 | 1.37% |
| 2025-02-25 | 6.96 | 6.91 | -0.13 | -1.85% | 6.88 | 7.06 | 87502 | 6090.06 | 1.67% |
| 2025-02-24 | 6.84 | 7.04 | 0.14 | 2.03% | 6.84 | 7.09 | 106703 | 7465.43 | 2.03% |
| 2025-02-21 | 6.96 | 6.90 | -0.12 | -1.71% | 6.83 | 7.04 | 95042 | 6556.58 | 1.81% |
| 2025-02-20 | 7.05 | 7.02 | -0.01 | -0.14% | 7.00 | 7.16 | 91653 | 6477.19 | 1.75% |
| 2025-02-19 | 6.82 | 7.03 | 0.17 | 2.48% | 6.82 | 7.12 | 86014 | 6013.31 | 1.64% |
| 2025-02-18 | 7.22 | 6.86 | -0.36 | -4.99% | 6.84 | 7.22 | 109047 | 7633.64 | 2.08% |
| 2025-02-17 | 6.94 | 7.22 | 0.32 | 4.64% | 6.93 | 7.35 | 157345 | 11295.29 | 3.00% |
| 2025-02-14 | 6.87 | 6.90 | 0.09 | 1.32% | 6.77 | 6.97 | 68467 | 4732.49 | 1.30% |
| 2025-02-13 | 6.85 | 6.81 | -0.06 | -0.87% | 6.79 | 6.90 | 41702 | 2848.77 | 0.79% |
| 2025-02-12 | 6.81 | 6.87 | 0.00 | 0.00% | 6.78 | 6.89 | 43823 | 3000.13 | 0.83% |
| 2025-02-11 | 6.90 | 6.87 | -0.05 | -0.72% | 6.78 | 6.97 | 56688 | 3885.18 | 1.08% |
| 2025-02-10 | 6.74 | 6.92 | 0.18 | 2.67% | 6.71 | 7.01 | 92427 | 6338.95 | 1.76% |
| 2025-02-07 | 6.73 | 6.74 | 0.01 | 0.15% | 6.66 | 6.79 | 75189 | 5067.64 | 1.43% |
| 2025-02-06 | 6.67 | 6.73 | 0.09 | 1.36% | 6.58 | 6.73 | 51873 | 3455.84 | 0.99% |
| 2025-02-05 | 6.55 | 6.64 | 0.14 | 2.15% | 6.48 | 6.70 | 53434 | 3525.62 | 1.02% |
| 2025-01-27 | 6.50 | 6.50 | 0.04 | 0.62% | 6.48 | 6.65 | 48719 | 3188.85 | 0.93% |
| 2025-01-24 | 6.43 | 6.46 | -0.02 | -0.31% | 6.40 | 6.62 | 51360 | 3322.26 | 0.98% |
| 2025-01-23 | 6.56 | 6.48 | -0.04 | -0.61% | 6.48 | 6.80 | 79323 | 5247.40 | 1.51% |
| 2025-01-22 | 6.62 | 6.52 | -0.07 | -1.06% | 6.48 | 6.83 | 93720 | 6228.16 | 1.78% |
| 2025-01-21 | 6.79 | 6.59 | -0.11 | -1.64% | 6.53 | 6.81 | 103603 | 6853.88 | 1.97% |
| 2025-01-20 | 6.26 | 6.70 | 0.44 | 7.03% | 6.26 | 6.88 | 200201 | 13331.90 | 3.81% |
| 2025-01-17 | 6.21 | 6.26 | 0.06 | 0.97% | 6.09 | 6.28 | 57975 | 3593.03 | 1.10% |
| 2025-01-16 | 6.17 | 6.20 | 0.08 | 1.31% | 6.13 | 6.28 | 74282 | 4615.28 | 1.41% |
| 2025-01-15 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.21 | 58979 | 3612.33 | 1.12% |
| 2025-01-14 | 5.98 | 6.20 | 0.22 | 3.68% | 5.98 | 6.21 | 83939 | 5134.18 | 1.60% |
| 2025-01-13 | 5.90 | 5.98 | 0.02 | 0.34% | 5.75 | 5.99 | 65027 | 3839.67 | 1.24% |
| 2025-01-10 | 6.26 | 5.96 | -0.32 | -5.10% | 5.92 | 6.30 | 119609 | 7299.03 | 2.28% |
| 2025-01-09 | 6.40 | 6.28 | -0.12 | -1.88% | 6.26 | 6.46 | 119364 | 7588.75 | 2.27% |
| 2025-01-08 | 6.50 | 6.40 | -0.10 | -1.54% | 6.28 | 6.55 | 76348 | 4905.19 | 1.45% |
| 2025-01-07 | 6.48 | 6.50 | 0.03 | 0.46% | 6.30 | 6.51 | 67423 | 4315.27 | 1.28% |
| 2025-01-06 | 6.43 | 6.47 | 0.04 | 0.62% | 6.23 | 6.52 | 66341 | 4264.20 | 1.26% |
| 2025-01-03 | 6.73 | 6.43 | -0.23 | -3.45% | 6.39 | 6.81 | 82040 | 5392.89 | 1.56% |
| 2025-01-02 | 6.78 | 6.66 | -0.13 | -1.91% | 6.60 | 6.90 | 63722 | 4310.31 | 1.21% |
| 2024-12-31 | 6.95 | 6.79 | -0.16 | -2.30% | 6.79 | 7.03 | 52751 | 3632.89 | 1.00% |
| 2024-12-30 | 7.15 | 6.95 | -0.18 | -2.52% | 6.90 | 7.15 | 58892 | 4104.09 | 1.12% |
| 2024-12-27 | 7.02 | 7.13 | 0.08 | 1.13% | 6.99 | 7.18 | 48294 | 3437.74 | 0.92% |
| 2024-12-26 | 6.96 | 7.05 | 0.09 | 1.29% | 6.93 | 7.18 | 66737 | 4718.67 | 1.27% |
| 2024-12-25 | 7.20 | 6.96 | -0.20 | -2.79% | 6.82 | 7.21 | 87636 | 6101.66 | 1.67% |
| 2024-12-24 | 7.25 | 7.16 | 0.00 | 0.00% | 7.02 | 7.26 | 72580 | 5170.33 | 1.38% |
| 2024-12-23 | 7.50 | 7.16 | -0.37 | -4.91% | 7.15 | 7.53 | 104349 | 7620.01 | 1.99% |
| 2024-12-20 | 7.56 | 7.53 | -0.03 | -0.40% | 7.48 | 7.60 | 79400 | 5980.52 | 1.51% |
| 2024-12-19 | 7.70 | 7.56 | -0.09 | -1.18% | 7.44 | 7.73 | 87046 | 6582.29 | 1.66% |
| 2024-12-18 | 7.61 | 7.65 | 0.07 | 0.92% | 7.45 | 7.82 | 101927 | 7797.76 | 1.94% |
| 2024-12-17 | 8.11 | 7.58 | -0.56 | -6.88% | 7.56 | 8.14 | 182866 | 14188.31 | 3.48% |
| 2024-12-16 | 7.99 | 8.14 | 0.15 | 1.88% | 7.99 | 8.27 | 154357 | 12600.20 | 2.94% |
| 2024-12-13 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.23 | 143981 | 11643.92 | 2.74% |
| 2024-12-12 | 7.84 | 8.07 | 0.23 | 2.93% | 7.77 | 8.11 | 177254 | 14210.07 | 3.38% |
| 2024-12-11 | 7.74 | 7.84 | 0.09 | 1.16% | 7.68 | 7.98 | 133253 | 10432.08 | 2.54% |
| 2024-12-10 | 7.90 | 7.75 | 0.00 | 0.00% | 7.72 | 7.97 | 206863 | 16108.43 | 3.94% |
| 2024-12-09 | 7.83 | 7.75 | -0.03 | -0.39% | 7.63 | 7.97 | 141237 | 11006.79 | 2.69% |
济民健康(603222)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。
