| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.98 | 6.63 | -0.25 | -3.63% | 6.60 | 7.14 | 603797 | 41190.73 | 11.50% |
| 2025-06-17 | 6.30 | 6.88 | 0.63 | 10.08% | 6.30 | 6.88 | 143669 | 9663.16 | 2.74% |
| 2025-06-16 | 6.26 | 6.25 | 0.02 | 0.32% | 6.18 | 6.32 | 59719 | 3736.74 | 1.14% |
| 2025-06-13 | 6.37 | 6.23 | -0.15 | -2.35% | 6.22 | 6.39 | 79185 | 4971.10 | 1.51% |
| 2025-06-12 | 6.36 | 6.38 | 0.00 | 0.00% | 6.31 | 6.42 | 85033 | 5404.44 | 1.62% |
| 2025-06-11 | 6.33 | 6.38 | 0.02 | 0.31% | 6.31 | 6.55 | 107415 | 6874.27 | 2.05% |
| 2025-06-10 | 6.31 | 6.36 | 0.04 | 0.63% | 6.20 | 6.39 | 119290 | 7533.38 | 2.27% |
| 2025-06-09 | 6.23 | 6.32 | 0.09 | 1.44% | 6.21 | 6.37 | 114892 | 7250.85 | 2.19% |
| 2025-06-06 | 6.21 | 6.23 | 0.04 | 0.65% | 6.18 | 6.32 | 60306 | 3752.21 | 1.15% |
| 2025-06-05 | 6.29 | 6.19 | -0.07 | -1.12% | 6.16 | 6.33 | 70454 | 4376.85 | 1.34% |
| 2025-06-04 | 6.26 | 6.26 | 0.00 | 0.00% | 6.18 | 6.30 | 82919 | 5166.20 | 1.58% |
| 2025-06-03 | 6.09 | 6.26 | 0.08 | 1.29% | 6.08 | 6.27 | 151563 | 9423.92 | 2.89% |
| 2025-05-30 | 6.30 | 6.18 | 0.15 | 2.49% | 6.15 | 6.45 | 277396 | 17350.69 | 5.28% |
| 2025-05-29 | 5.84 | 6.03 | 0.16 | 2.73% | 5.84 | 6.06 | 85790 | 5140.88 | 1.63% |
| 2025-05-28 | 5.96 | 5.87 | -0.11 | -1.84% | 5.85 | 6.01 | 54029 | 3187.96 | 1.03% |
| 2025-05-27 | 5.92 | 5.98 | 0.05 | 0.84% | 5.84 | 6.00 | 59438 | 3522.10 | 1.13% |
| 2025-05-26 | 5.97 | 5.93 | -0.04 | -0.67% | 5.86 | 5.98 | 49807 | 2947.14 | 0.95% |
| 2025-05-23 | 5.99 | 5.97 | -0.01 | -0.17% | 5.96 | 6.11 | 65490 | 3958.28 | 1.25% |
| 2025-05-22 | 6.06 | 5.98 | -0.11 | -1.81% | 5.97 | 6.11 | 56290 | 3392.41 | 1.07% |
| 2025-05-21 | 6.11 | 6.09 | -0.03 | -0.49% | 6.06 | 6.17 | 43949 | 2686.30 | 0.84% |
| 2025-05-20 | 6.03 | 6.12 | 0.10 | 1.66% | 6.02 | 6.13 | 66761 | 4059.71 | 1.27% |
| 2025-05-19 | 6.09 | 6.02 | -0.06 | -0.99% | 5.99 | 6.13 | 49397 | 2980.61 | 0.94% |
| 2025-05-16 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.09 | 46301 | 2791.26 | 0.88% |
| 2025-05-15 | 6.05 | 6.03 | -0.02 | -0.33% | 5.97 | 6.07 | 38198 | 2296.70 | 0.73% |
| 2025-05-14 | 6.10 | 6.05 | -0.05 | -0.82% | 5.99 | 6.11 | 63441 | 3832.98 | 1.21% |
| 2025-05-13 | 6.10 | 6.10 | -0.03 | -0.49% | 6.08 | 6.26 | 75427 | 4624.45 | 1.44% |
| 2025-05-12 | 6.09 | 6.13 | 0.13 | 2.17% | 6.04 | 6.44 | 116130 | 7167.32 | 2.21% |
| 2025-05-09 | 6.09 | 6.00 | -0.07 | -1.15% | 5.96 | 6.09 | 36690 | 2202.24 | 0.70% |
| 2025-05-08 | 6.01 | 6.07 | 0.05 | 0.83% | 5.99 | 6.11 | 48971 | 2972.50 | 0.93% |
| 2025-05-07 | 6.08 | 6.02 | 0.03 | 0.50% | 5.97 | 6.10 | 40668 | 2449.54 | 0.77% |
| 2025-05-06 | 5.88 | 5.99 | 0.15 | 2.57% | 5.84 | 5.99 | 51974 | 3093.10 | 0.99% |
| 2025-04-30 | 5.89 | 5.84 | 0.07 | 1.21% | 5.80 | 5.90 | 48735 | 2858.54 | 0.93% |
| 2025-04-29 | 5.70 | 5.77 | -0.08 | -1.37% | 5.68 | 5.88 | 45770 | 2650.73 | 0.87% |
| 2025-04-28 | 5.96 | 5.85 | -0.11 | -1.85% | 5.79 | 5.96 | 35428 | 2072.16 | 0.67% |
| 2025-04-25 | 6.01 | 5.96 | -0.03 | -0.50% | 5.93 | 6.01 | 45628 | 2723.76 | 0.87% |
| 2025-04-24 | 6.07 | 5.99 | -0.08 | -1.32% | 5.96 | 6.09 | 53023 | 3189.19 | 1.01% |
| 2025-04-23 | 6.08 | 6.07 | -0.05 | -0.82% | 6.05 | 6.24 | 77485 | 4740.43 | 1.48% |
| 2025-04-22 | 6.20 | 6.12 | 0.04 | 0.66% | 6.02 | 6.35 | 104452 | 6407.59 | 1.99% |
| 2025-04-21 | 6.02 | 6.08 | 0.07 | 1.16% | 5.87 | 6.21 | 91275 | 5568.26 | 1.74% |
| 2025-04-18 | 5.96 | 6.01 | 0.04 | 0.67% | 5.88 | 6.18 | 66763 | 4004.67 | 1.27% |
| 2025-04-17 | 5.93 | 5.97 | 0.04 | 0.67% | 5.90 | 6.10 | 53892 | 3226.28 | 1.03% |
| 2025-04-16 | 6.19 | 5.93 | -0.26 | -4.20% | 5.83 | 6.21 | 87304 | 5230.44 | 1.66% |
| 2025-04-15 | 6.03 | 6.19 | 0.16 | 2.65% | 5.96 | 6.21 | 89446 | 5464.23 | 1.70% |
| 2025-04-14 | 5.96 | 6.03 | 0.14 | 2.38% | 5.91 | 6.08 | 68000 | 4097.34 | 1.30% |
| 2025-04-11 | 5.82 | 5.89 | 0.00 | 0.00% | 5.82 | 5.96 | 54172 | 3194.12 | 1.03% |
| 2025-04-10 | 5.82 | 5.89 | 0.17 | 2.97% | 5.78 | 5.93 | 88866 | 5223.68 | 1.69% |
| 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% |
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。
