| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.06 | 9.18 | 0.12 | 1.32% | 8.95 | 9.20 | 127680 | 11643.51 | 2.43% |
| 2025-12-11 | 9.30 | 9.06 | -0.19 | -2.05% | 9.05 | 9.30 | 126174 | 11514.56 | 2.40% |
| 2025-12-10 | 9.23 | 9.25 | -0.01 | -0.11% | 9.16 | 9.32 | 93452 | 8634.82 | 1.78% |
| 2025-12-09 | 9.37 | 9.26 | -0.15 | -1.59% | 9.24 | 9.44 | 116156 | 10824.63 | 2.21% |
| 2025-12-08 | 9.39 | 9.41 | 0.02 | 0.21% | 9.31 | 9.48 | 132667 | 12440.33 | 2.53% |
| 2025-12-05 | 9.30 | 9.39 | 0.10 | 1.08% | 9.12 | 9.42 | 131604 | 12214.70 | 2.51% |
| 2025-12-04 | 9.34 | 9.29 | -0.07 | -0.75% | 9.15 | 9.40 | 162562 | 15047.92 | 3.10% |
| 2025-12-03 | 9.69 | 9.36 | -0.33 | -3.41% | 9.28 | 9.73 | 240678 | 22733.42 | 4.58% |
| 2025-12-02 | 9.80 | 9.69 | -0.12 | -1.22% | 9.55 | 9.80 | 132012 | 12758.60 | 2.51% |
| 2025-12-01 | 9.82 | 9.81 | -0.01 | -0.10% | 9.76 | 9.94 | 157405 | 15503.33 | 3.00% |
| 2025-11-28 | 9.79 | 9.82 | 0.03 | 0.31% | 9.67 | 9.83 | 133290 | 12988.05 | 2.54% |
| 2025-11-27 | 9.74 | 9.79 | -0.06 | -0.61% | 9.74 | 9.94 | 167635 | 16515.32 | 3.19% |
| 2025-11-26 | 9.91 | 9.85 | -0.06 | -0.61% | 9.81 | 10.25 | 269421 | 27028.33 | 5.13% |
| 2025-11-25 | 9.85 | 9.91 | 0.01 | 0.10% | 9.72 | 10.03 | 224322 | 22233.02 | 4.27% |
| 2025-11-24 | 9.50 | 9.90 | 0.33 | 3.45% | 9.50 | 9.94 | 285020 | 27882.66 | 5.43% |
| 2025-11-21 | 9.86 | 9.57 | -0.47 | -4.68% | 9.55 | 10.15 | 269091 | 26319.12 | 5.12% |
| 2025-11-20 | 10.22 | 10.04 | -0.18 | -1.76% | 10.00 | 10.30 | 216009 | 21833.31 | 4.11% |
| 2025-11-19 | 10.68 | 10.22 | -0.49 | -4.58% | 10.16 | 10.68 | 365812 | 37814.88 | 6.97% |
| 2025-11-18 | 11.06 | 10.71 | -0.36 | -3.25% | 10.66 | 11.28 | 401750 | 43661.57 | 7.65% |
| 2025-11-17 | 11.45 | 11.07 | -0.78 | -6.58% | 10.88 | 11.47 | 638034 | 71054.86 | 12.15% |
| 2025-11-14 | 11.23 | 11.85 | 0.39 | 3.40% | 11.16 | 12.36 | 960416 | 111916.84 | 18.29% |
| 2025-11-13 | 11.80 | 11.46 | 0.13 | 1.15% | 11.26 | 11.96 | 1099359 | 127110.25 | 20.94% |
| 2025-11-12 | 10.19 | 11.33 | 1.03 | 10.00% | 10.19 | 11.33 | 729454 | 79680.30 | 13.89% |
| 2025-11-11 | 10.03 | 10.30 | 0.18 | 1.78% | 9.94 | 10.82 | 446514 | 46175.36 | 8.50% |
| 2025-11-10 | 9.85 | 10.12 | 0.36 | 3.69% | 9.80 | 10.29 | 396337 | 39918.46 | 7.55% |
| 2025-11-07 | 9.87 | 9.76 | -0.14 | -1.41% | 9.75 | 10.07 | 195940 | 19276.67 | 3.73% |
| 2025-11-06 | 10.01 | 9.90 | -0.13 | -1.30% | 9.81 | 10.04 | 225803 | 22295.23 | 4.30% |
| 2025-11-05 | 9.70 | 10.03 | 0.02 | 0.20% | 9.70 | 10.43 | 263947 | 26604.31 | 5.03% |
| 2025-11-04 | 10.25 | 10.01 | -0.29 | -2.82% | 9.87 | 10.26 | 252809 | 25269.97 | 4.81% |
| 2025-11-03 | 10.40 | 10.30 | 0.11 | 1.08% | 9.96 | 10.45 | 318959 | 32625.44 | 6.07% |
| 2025-10-31 | 9.74 | 10.19 | 0.44 | 4.51% | 9.68 | 10.36 | 458832 | 46496.53 | 8.74% |
| 2025-10-30 | 10.00 | 9.75 | -0.27 | -2.69% | 9.72 | 10.00 | 213294 | 20920.55 | 4.06% |
| 2025-10-29 | 9.94 | 10.02 | 0.10 | 1.01% | 9.79 | 10.15 | 265202 | 26393.07 | 5.05% |
| 2025-10-28 | 9.86 | 9.92 | 0.05 | 0.51% | 9.68 | 10.03 | 250875 | 24843.66 | 4.78% |
| 2025-10-27 | 9.83 | 9.87 | 0.13 | 1.33% | 9.75 | 10.11 | 270783 | 26804.12 | 5.16% |
| 2025-10-24 | 9.79 | 9.74 | -0.08 | -0.81% | 9.65 | 9.90 | 231074 | 22518.85 | 4.40% |
| 2025-10-23 | 10.00 | 9.82 | -0.35 | -3.44% | 9.59 | 10.11 | 351250 | 34289.71 | 6.69% |
| 2025-10-22 | 10.22 | 10.17 | -0.14 | -1.36% | 10.08 | 10.54 | 323503 | 33190.64 | 6.16% |
| 2025-10-21 | 10.51 | 10.31 | -0.12 | -1.15% | 10.08 | 10.53 | 329872 | 33741.48 | 6.28% |
| 2025-10-20 | 10.69 | 10.43 | -0.04 | -0.38% | 10.36 | 11.17 | 389034 | 41263.30 | 7.41% |
| 2025-10-17 | 11.12 | 10.47 | -0.71 | -6.35% | 10.45 | 11.28 | 527975 | 57007.69 | 10.05% |
| 2025-10-16 | 11.08 | 11.18 | 0.21 | 1.91% | 10.98 | 11.81 | 809808 | 92049.48 | 15.42% |
| 2025-10-15 | 10.21 | 10.97 | 1.00 | 10.03% | 10.10 | 10.97 | 353396 | 37420.51 | 6.73% |
| 2025-10-14 | 10.44 | 9.97 | -0.35 | -3.39% | 9.97 | 10.63 | 301594 | 30981.40 | 5.74% |
| 2025-10-13 | 10.23 | 10.32 | -0.32 | -3.01% | 10.03 | 10.48 | 292441 | 29983.25 | 5.57% |
| 2025-10-10 | 10.88 | 10.64 | -0.34 | -3.10% | 10.61 | 10.97 | 295863 | 31757.42 | 5.63% |
| 2025-10-09 | 11.50 | 10.98 | -0.40 | -3.51% | 10.85 | 11.54 | 392043 | 43136.32 | 7.47% |
| 2025-09-30 | 11.86 | 11.38 | 0.08 | 0.71% | 11.37 | 12.23 | 549826 | 64488.86 | 10.47% |
| 2025-09-29 | 10.67 | 11.30 | 0.59 | 5.51% | 10.50 | 11.52 | 494609 | 55558.96 | 9.42% |
| 2025-09-26 | 11.28 | 10.71 | -0.99 | -8.46% | 10.55 | 11.40 | 484964 | 52530.21 | 9.24% |
| 2025-09-25 | 11.80 | 11.70 | -0.32 | -2.66% | 11.56 | 12.39 | 440276 | 52232.47 | 8.38% |
| 2025-09-24 | 11.91 | 12.02 | 0.23 | 1.95% | 11.69 | 12.37 | 483705 | 58447.54 | 9.21% |
| 2025-09-23 | 12.45 | 11.79 | -0.68 | -5.45% | 11.52 | 12.45 | 625411 | 74029.05 | 11.91% |
| 2025-09-22 | 13.59 | 12.47 | -0.86 | -6.45% | 12.33 | 13.88 | 801073 | 102512.85 | 15.26% |
| 2025-09-19 | 13.64 | 13.33 | -0.59 | -4.24% | 13.23 | 15.10 | 946022 | 134333.97 | 18.02% |
| 2025-09-18 | 13.07 | 13.92 | 0.70 | 5.30% | 12.86 | 14.45 | 996567 | 137054.47 | 18.98% |
| 2025-09-17 | 13.50 | 13.22 | -0.56 | -4.06% | 13.00 | 13.78 | 748927 | 99507.46 | 14.26% |
| 2025-09-16 | 13.43 | 13.78 | 0.29 | 2.15% | 13.20 | 14.05 | 916290 | 125696.83 | 17.45% |
| 2025-09-15 | 13.32 | 13.49 | 0.26 | 1.97% | 12.90 | 14.10 | 1011113 | 138194.11 | 19.26% |
| 2025-09-12 | 14.07 | 13.23 | -0.83 | -5.90% | 13.11 | 14.76 | 1299796 | 177119.73 | 24.75% |
| 2025-09-11 | 12.19 | 14.06 | 1.28 | 10.02% | 11.88 | 14.06 | 890612 | 120179.41 | 16.96% |
| 2025-09-10 | 12.50 | 12.78 | 0.23 | 1.83% | 11.96 | 13.02 | 1202467 | 149711.55 | 22.90% |
| 2025-09-09 | 12.00 | 12.55 | 0.99 | 8.56% | 11.95 | 12.72 | 1217288 | 150218.00 | 23.18% |
| 2025-09-08 | 10.50 | 11.56 | 1.05 | 9.99% | 10.50 | 11.56 | 697801 | 79705.62 | 13.29% |
| 2025-09-05 | 10.79 | 10.51 | -1.01 | -8.77% | 10.40 | 11.14 | 896383 | 94671.73 | 17.07% |
| 2025-09-04 | 10.89 | 11.52 | 1.05 | 10.03% | 10.78 | 11.52 | 344303 | 38973.14 | 6.56% |
| 2025-09-03 | 11.40 | 10.47 | -0.93 | -8.16% | 10.39 | 11.78 | 990244 | 108822.54 | 18.86% |
| 2025-09-02 | 12.70 | 11.40 | -1.27 | -10.02% | 11.40 | 13.12 | 1085916 | 133051.14 | 20.68% |
| 2025-09-01 | 11.40 | 12.67 | 1.15 | 9.98% | 11.40 | 12.67 | 1050492 | 129775.20 | 20.01% |
| 2025-08-29 | 11.13 | 11.52 | 0.48 | 4.35% | 10.67 | 11.98 | 1171950 | 133595.00 | 22.32% |
| 2025-08-28 | 9.70 | 11.04 | 1.00 | 9.96% | 9.58 | 11.04 | 1270012 | 132480.67 | 24.19% |
| 2025-08-27 | 9.30 | 10.04 | 0.91 | 9.97% | 9.20 | 10.04 | 1165673 | 111807.38 | 22.20% |
| 2025-08-26 | 9.60 | 9.13 | -0.76 | -7.68% | 9.12 | 9.69 | 1015123 | 94513.82 | 19.33% |
| 2025-08-25 | 9.95 | 9.89 | -0.37 | -3.61% | 9.60 | 10.21 | 1001831 | 99039.36 | 19.08% |
| 2025-08-22 | 11.10 | 10.26 | -1.14 | -10.00% | 10.26 | 11.40 | 1224022 | 130414.88 | 23.31% |
| 2025-08-21 | 11.96 | 11.40 | -0.46 | -3.88% | 10.67 | 12.26 | 1513230 | 168038.77 | 28.82% |
| 2025-08-20 | 10.22 | 11.86 | 1.08 | 10.02% | 9.92 | 11.86 | 1643916 | 182783.31 | 31.31% |
| 2025-08-19 | 10.78 | 10.78 | 0.98 | 10.00% | 10.21 | 10.78 | 455251 | 48680.30 | 8.67% |
| 2025-08-18 | 9.58 | 9.80 | 0.89 | 9.99% | 9.37 | 9.80 | 225076 | 21790.25 | 4.29% |
| 2025-08-15 | 8.20 | 8.91 | 0.81 | 10.00% | 8.08 | 8.91 | 1013427 | 87327.49 | 19.30% |
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。
