| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.29 | 8.10 | 0.74 | 10.05% | 7.24 | 8.10 | 944765 | 74232.64 | 17.99% |
| 2025-08-13 | 7.03 | 7.36 | 0.35 | 4.99% | 6.85 | 7.44 | 393009 | 28282.85 | 7.48% |
| 2025-08-12 | 7.07 | 7.01 | -0.07 | -0.99% | 6.98 | 7.19 | 138010 | 9738.97 | 2.63% |
| 2025-08-11 | 6.85 | 7.08 | 0.25 | 3.66% | 6.85 | 7.20 | 235949 | 16717.28 | 4.49% |
| 2025-08-08 | 6.82 | 6.83 | 0.04 | 0.59% | 6.72 | 6.96 | 119858 | 8209.03 | 2.28% |
| 2025-08-07 | 6.81 | 6.79 | -0.04 | -0.59% | 6.77 | 6.88 | 75134 | 5118.15 | 1.43% |
| 2025-08-06 | 7.00 | 6.83 | -0.17 | -2.43% | 6.79 | 7.03 | 127017 | 8715.52 | 2.42% |
| 2025-08-05 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.15 | 89691 | 6298.57 | 1.71% |
| 2025-08-04 | 6.93 | 6.98 | 0.02 | 0.29% | 6.81 | 7.00 | 79017 | 5452.69 | 1.50% |
| 2025-08-01 | 6.94 | 6.96 | 0.04 | 0.58% | 6.91 | 7.07 | 90566 | 6342.79 | 1.72% |
| 2025-07-31 | 7.04 | 6.92 | -0.15 | -2.12% | 6.90 | 7.06 | 89780 | 6270.36 | 1.71% |
| 2025-07-30 | 7.09 | 7.07 | 0.01 | 0.14% | 6.97 | 7.13 | 96274 | 6802.15 | 1.83% |
| 2025-07-29 | 7.06 | 7.06 | 0.00 | 0.00% | 6.97 | 7.09 | 96541 | 6794.21 | 1.84% |
| 2025-07-28 | 7.06 | 7.06 | -0.02 | -0.28% | 7.04 | 7.17 | 98672 | 6992.39 | 1.88% |
| 2025-07-25 | 7.16 | 7.08 | -0.13 | -1.80% | 7.07 | 7.25 | 153077 | 10931.76 | 2.92% |
| 2025-07-24 | 6.97 | 7.21 | 0.23 | 3.30% | 6.93 | 7.23 | 219745 | 15681.08 | 4.18% |
| 2025-07-23 | 7.04 | 6.98 | -0.05 | -0.71% | 6.93 | 7.17 | 115750 | 8134.79 | 2.20% |
| 2025-07-22 | 7.10 | 7.03 | -0.09 | -1.26% | 6.99 | 7.13 | 124149 | 8749.99 | 2.36% |
| 2025-07-21 | 6.98 | 7.12 | 0.12 | 1.71% | 6.90 | 7.33 | 214926 | 15207.42 | 4.09% |
| 2025-07-18 | 6.87 | 7.00 | 0.13 | 1.89% | 6.73 | 7.03 | 180343 | 12337.64 | 3.43% |
| 2025-07-17 | 6.88 | 6.87 | 0.03 | 0.44% | 6.85 | 7.05 | 179416 | 12415.54 | 3.42% |
| 2025-07-16 | 6.80 | 6.84 | 0.03 | 0.44% | 6.73 | 6.95 | 203185 | 13892.32 | 3.87% |
| 2025-07-15 | 6.94 | 6.81 | -0.15 | -2.16% | 6.60 | 7.00 | 399032 | 27073.61 | 7.60% |
| 2025-07-14 | 6.72 | 6.96 | 0.20 | 2.96% | 6.70 | 7.44 | 583405 | 42036.16 | 11.11% |
| 2025-07-11 | 6.68 | 6.76 | 0.09 | 1.35% | 6.62 | 6.82 | 162761 | 10918.78 | 3.10% |
| 2025-07-10 | 6.63 | 6.67 | 0.05 | 0.76% | 6.57 | 6.68 | 74333 | 4935.50 | 1.42% |
| 2025-07-09 | 6.68 | 6.62 | -0.06 | -0.90% | 6.60 | 6.69 | 64857 | 4301.52 | 1.24% |
| 2025-07-08 | 6.66 | 6.68 | 0.01 | 0.15% | 6.61 | 6.72 | 86398 | 5750.52 | 1.65% |
| 2025-07-07 | 6.64 | 6.67 | 0.00 | 0.00% | 6.63 | 6.71 | 74230 | 4951.94 | 1.41% |
| 2025-07-04 | 6.74 | 6.67 | -0.05 | -0.74% | 6.65 | 6.76 | 78494 | 5245.42 | 1.49% |
| 2025-07-03 | 6.71 | 6.72 | 0.01 | 0.15% | 6.69 | 6.78 | 88920 | 5985.68 | 1.69% |
| 2025-07-02 | 6.86 | 6.71 | -0.15 | -2.19% | 6.69 | 6.92 | 106065 | 7173.22 | 2.02% |
| 2025-07-01 | 6.85 | 6.86 | 0.01 | 0.15% | 6.77 | 6.90 | 108333 | 7400.94 | 2.06% |
| 2025-06-30 | 6.81 | 6.85 | 0.08 | 1.18% | 6.73 | 6.95 | 163776 | 11199.42 | 3.12% |
| 2025-06-27 | 6.66 | 6.77 | 0.02 | 0.30% | 6.66 | 6.83 | 166826 | 11248.96 | 3.18% |
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。
