| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.74 | 8.89 | 0.14 | 1.60% | 8.67 | 8.96 | 107908 | 9571.60 | 2.06% |
| 2026-02-05 | 8.84 | 8.75 | -0.10 | -1.13% | 8.73 | 8.96 | 140766 | 12419.08 | 2.68% |
| 2026-02-04 | 8.81 | 8.85 | 0.02 | 0.23% | 8.70 | 8.92 | 119166 | 10531.98 | 2.27% |
| 2026-02-03 | 8.42 | 8.83 | 0.41 | 4.87% | 8.42 | 8.93 | 188694 | 16413.03 | 3.59% |
| 2026-02-02 | 8.40 | 8.42 | 0.02 | 0.24% | 8.32 | 8.60 | 113588 | 9622.88 | 2.16% |
| 2026-01-30 | 8.46 | 8.40 | -0.06 | -0.71% | 8.34 | 8.50 | 111098 | 9343.94 | 2.12% |
| 2026-01-29 | 8.41 | 8.46 | -0.06 | -0.70% | 8.27 | 8.63 | 155304 | 13166.72 | 2.96% |
| 2026-01-28 | 8.68 | 8.52 | -0.22 | -2.52% | 8.50 | 8.76 | 138272 | 11893.10 | 2.63% |
| 2026-01-27 | 9.08 | 8.74 | -0.34 | -3.74% | 8.54 | 9.11 | 219411 | 19056.60 | 4.18% |
| 2026-01-26 | 9.30 | 9.08 | -0.37 | -3.92% | 8.94 | 9.35 | 299024 | 27191.73 | 5.69% |
| 2026-01-23 | 9.45 | 9.45 | 0.07 | 0.75% | 9.40 | 9.58 | 108965 | 10332.22 | 2.08% |
| 2026-01-22 | 9.43 | 9.38 | -0.01 | -0.11% | 9.31 | 9.44 | 90093 | 8438.72 | 1.72% |
| 2026-01-21 | 9.25 | 9.39 | 0.07 | 0.75% | 9.19 | 9.46 | 90649 | 8501.91 | 1.73% |
| 2026-01-20 | 9.52 | 9.32 | -0.20 | -2.10% | 9.22 | 9.59 | 133788 | 12533.72 | 2.55% |
| 2026-01-19 | 9.32 | 9.52 | 0.20 | 2.15% | 9.21 | 9.53 | 106897 | 10045.28 | 2.04% |
| 2026-01-16 | 9.60 | 9.32 | -0.25 | -2.61% | 9.28 | 9.64 | 155677 | 14606.03 | 2.96% |
| 2026-01-15 | 9.71 | 9.57 | -0.19 | -1.95% | 9.52 | 9.74 | 151436 | 14549.83 | 2.88% |
| 2026-01-14 | 9.60 | 9.76 | 0.03 | 0.31% | 9.59 | 9.93 | 244245 | 23897.39 | 4.65% |
| 2026-01-13 | 9.87 | 9.73 | -0.10 | -1.02% | 9.70 | 10.05 | 250565 | 24767.05 | 4.77% |
| 2026-01-12 | 9.80 | 9.83 | 0.01 | 0.10% | 9.72 | 9.92 | 205727 | 20167.84 | 3.92% |
| 2026-01-09 | 9.67 | 9.82 | 0.15 | 1.55% | 9.55 | 9.82 | 206168 | 19997.39 | 3.93% |
| 2026-01-08 | 9.60 | 9.67 | 0.07 | 0.73% | 9.58 | 9.78 | 131537 | 12746.03 | 2.51% |
| 2026-01-07 | 9.76 | 9.60 | -0.16 | -1.64% | 9.57 | 9.77 | 165854 | 15994.61 | 3.16% |
| 2026-01-06 | 9.41 | 9.76 | 0.30 | 3.17% | 9.41 | 9.86 | 254285 | 24703.37 | 4.84% |
| 2026-01-05 | 9.13 | 9.46 | 0.33 | 3.61% | 9.12 | 9.54 | 189178 | 17802.99 | 3.60% |
| 2025-12-31 | 9.19 | 9.13 | -0.07 | -0.76% | 9.08 | 9.22 | 102715 | 9390.85 | 1.96% |
| 2025-12-30 | 9.32 | 9.20 | -0.11 | -1.18% | 9.20 | 9.41 | 108760 | 10080.78 | 2.07% |
| 2025-12-29 | 9.49 | 9.31 | -0.17 | -1.79% | 9.26 | 9.50 | 138629 | 12942.97 | 2.64% |
| 2025-12-26 | 9.51 | 9.48 | -0.11 | -1.15% | 9.45 | 9.63 | 129631 | 12339.61 | 2.47% |
| 2025-12-25 | 9.58 | 9.59 | -0.01 | -0.10% | 9.47 | 9.70 | 131126 | 12537.06 | 2.50% |
| 2025-12-24 | 9.70 | 9.60 | -0.13 | -1.34% | 9.56 | 9.83 | 170728 | 16456.13 | 3.25% |
| 2025-12-23 | 9.81 | 9.73 | -0.08 | -0.82% | 9.65 | 10.08 | 256740 | 25182.21 | 4.89% |
| 2025-12-22 | 9.37 | 9.81 | 0.43 | 4.58% | 9.32 | 9.94 | 344047 | 33456.27 | 6.55% |
| 2025-12-19 | 9.39 | 9.38 | 0.03 | 0.32% | 9.18 | 9.52 | 145807 | 13645.92 | 2.78% |
| 2025-12-18 | 9.20 | 9.35 | 0.08 | 0.86% | 9.19 | 9.53 | 185244 | 17409.18 | 3.53% |
| 2025-12-17 | 9.03 | 9.27 | 0.21 | 2.32% | 9.02 | 9.28 | 161491 | 14832.63 | 3.08% |
| 2025-12-16 | 9.23 | 9.06 | -0.25 | -2.69% | 9.02 | 9.28 | 119699 | 10876.79 | 2.28% |
| 2025-12-15 | 9.19 | 9.31 | 0.13 | 1.42% | 9.15 | 9.42 | 187754 | 17504.74 | 3.58% |
| 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% |
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。
