| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.17 | 7.89 | 0.72 | 10.04% | 7.17 | 7.89 | 216330 | 16721.23 | 3.60% |
| 2025-12-12 | 7.29 | 7.17 | -0.21 | -2.85% | 7.16 | 7.37 | 166571 | 12027.58 | 2.77% |
| 2025-12-11 | 7.81 | 7.38 | -0.47 | -5.99% | 7.37 | 7.84 | 236567 | 17847.48 | 3.94% |
| 2025-12-10 | 8.00 | 7.85 | -0.13 | -1.63% | 7.80 | 8.08 | 263188 | 20805.06 | 4.38% |
| 2025-12-09 | 7.58 | 7.98 | 0.38 | 5.00% | 7.57 | 8.36 | 381478 | 30599.24 | 6.35% |
| 2025-12-08 | 7.70 | 7.60 | -0.13 | -1.68% | 7.55 | 7.72 | 144093 | 10952.07 | 2.40% |
| 2025-12-05 | 7.79 | 7.73 | 0.04 | 0.52% | 7.55 | 7.80 | 135653 | 10415.91 | 2.26% |
| 2025-12-04 | 7.93 | 7.69 | -0.41 | -5.06% | 7.68 | 8.15 | 331555 | 25995.06 | 5.52% |
| 2025-12-03 | 7.90 | 8.10 | 0.15 | 1.89% | 7.81 | 8.48 | 447019 | 36190.77 | 7.44% |
| 2025-12-02 | 7.93 | 7.95 | 0.00 | 0.00% | 7.84 | 8.06 | 131529 | 10453.30 | 2.19% |
| 2025-12-01 | 7.87 | 7.95 | 0.09 | 1.15% | 7.83 | 7.99 | 129753 | 10300.94 | 2.16% |
| 2025-11-28 | 7.83 | 7.86 | -0.01 | -0.13% | 7.74 | 7.99 | 147135 | 11524.93 | 2.45% |
| 2025-11-27 | 7.55 | 7.87 | 0.30 | 3.96% | 7.49 | 7.90 | 243789 | 18910.38 | 4.06% |
| 2025-11-26 | 7.43 | 7.57 | 0.13 | 1.75% | 7.43 | 7.77 | 149861 | 11361.37 | 2.50% |
| 2025-11-25 | 7.48 | 7.44 | 0.00 | 0.00% | 7.36 | 7.50 | 50668 | 3765.79 | 0.84% |
| 2025-11-24 | 7.41 | 7.44 | 0.09 | 1.22% | 7.33 | 7.60 | 81490 | 6056.74 | 1.36% |
| 2025-11-21 | 7.56 | 7.35 | -0.30 | -3.92% | 7.33 | 7.75 | 127267 | 9532.05 | 2.12% |
| 2025-11-20 | 7.85 | 7.65 | -0.21 | -2.67% | 7.60 | 7.87 | 169599 | 13067.33 | 2.82% |
| 2025-11-19 | 7.68 | 7.86 | 0.17 | 2.21% | 7.66 | 8.07 | 211060 | 16562.39 | 3.51% |
| 2025-11-18 | 7.72 | 7.69 | -0.04 | -0.52% | 7.58 | 7.78 | 71563 | 5480.93 | 1.19% |
| 2025-11-17 | 7.78 | 7.73 | 0.01 | 0.13% | 7.69 | 7.79 | 61960 | 4787.95 | 1.03% |
| 2025-11-14 | 7.83 | 7.72 | -0.10 | -1.28% | 7.71 | 7.88 | 78714 | 6116.08 | 1.31% |
| 2025-11-13 | 7.76 | 7.82 | 0.08 | 1.03% | 7.62 | 7.83 | 103517 | 8018.05 | 1.72% |
| 2025-11-12 | 7.80 | 7.74 | -0.07 | -0.90% | 7.71 | 7.94 | 103112 | 8023.89 | 1.72% |
| 2025-11-11 | 7.69 | 7.81 | 0.12 | 1.56% | 7.58 | 7.84 | 137068 | 10620.45 | 2.28% |
| 2025-11-10 | 7.49 | 7.69 | 0.22 | 2.95% | 7.42 | 7.70 | 123006 | 9368.84 | 2.05% |
| 2025-11-07 | 7.51 | 7.47 | -0.03 | -0.40% | 7.46 | 7.59 | 58913 | 4428.89 | 0.98% |
| 2025-11-06 | 7.54 | 7.50 | -0.02 | -0.27% | 7.46 | 7.55 | 53980 | 4051.51 | 0.90% |
| 2025-11-05 | 7.41 | 7.52 | 0.04 | 0.53% | 7.41 | 7.60 | 72242 | 5448.70 | 1.20% |
| 2025-11-04 | 7.49 | 7.48 | -0.01 | -0.13% | 7.41 | 7.53 | 60946 | 4550.34 | 1.01% |
| 2025-11-03 | 7.38 | 7.49 | 0.12 | 1.63% | 7.38 | 7.52 | 93360 | 6971.00 | 1.55% |
| 2025-10-31 | 7.10 | 7.37 | 0.24 | 3.37% | 7.10 | 7.39 | 120137 | 8784.67 | 2.00% |
| 2025-10-30 | 7.31 | 7.13 | -0.26 | -3.52% | 7.12 | 7.35 | 136303 | 9807.61 | 2.27% |
| 2025-10-29 | 7.42 | 7.39 | -0.03 | -0.40% | 7.28 | 7.42 | 72593 | 5334.78 | 1.21% |
| 2025-10-28 | 7.46 | 7.42 | 0.01 | 0.13% | 7.39 | 7.48 | 58928 | 4380.11 | 0.98% |
| 2025-10-27 | 7.42 | 7.41 | 0.03 | 0.41% | 7.33 | 7.46 | 65397 | 4839.96 | 1.09% |
| 2025-10-24 | 7.57 | 7.38 | -0.20 | -2.64% | 7.38 | 7.61 | 96320 | 7174.61 | 1.60% |
| 2025-10-23 | 7.50 | 7.58 | 0.10 | 1.34% | 7.44 | 7.59 | 72748 | 5469.35 | 1.21% |
| 2025-10-22 | 7.47 | 7.48 | -0.02 | -0.27% | 7.45 | 7.60 | 72633 | 5467.84 | 1.21% |
| 2025-10-21 | 7.33 | 7.50 | 0.16 | 2.18% | 7.30 | 7.50 | 82395 | 6125.36 | 1.37% |
| 2025-10-20 | 7.32 | 7.34 | 0.06 | 0.82% | 7.26 | 7.39 | 58613 | 4293.27 | 0.98% |
| 2025-10-17 | 7.30 | 7.28 | -0.04 | -0.55% | 7.28 | 7.39 | 74196 | 5443.08 | 1.24% |
| 2025-10-16 | 7.48 | 7.32 | -0.20 | -2.66% | 7.31 | 7.54 | 83667 | 6185.79 | 1.39% |
| 2025-10-15 | 7.42 | 7.52 | 0.11 | 1.48% | 7.34 | 7.61 | 121857 | 9144.68 | 2.03% |
| 2025-10-14 | 7.37 | 7.41 | 0.07 | 0.95% | 7.34 | 7.49 | 90837 | 6742.38 | 1.51% |
| 2025-10-13 | 7.14 | 7.34 | -0.04 | -0.54% | 7.10 | 7.36 | 80208 | 5835.16 | 1.34% |
| 2025-10-10 | 7.31 | 7.38 | 0.06 | 0.82% | 7.27 | 7.52 | 102132 | 7577.34 | 1.70% |
| 2025-10-09 | 7.38 | 7.32 | -0.04 | -0.54% | 7.19 | 7.40 | 89303 | 6501.71 | 1.49% |
| 2025-09-30 | 7.35 | 7.36 | 0.01 | 0.14% | 7.35 | 7.46 | 61827 | 4561.55 | 1.03% |
| 2025-09-29 | 7.47 | 7.35 | -0.11 | -1.47% | 7.26 | 7.49 | 88432 | 6494.65 | 1.47% |
| 2025-09-26 | 7.54 | 7.46 | -0.07 | -0.93% | 7.46 | 7.60 | 85400 | 6429.76 | 1.42% |
| 2025-09-25 | 7.65 | 7.53 | -0.11 | -1.44% | 7.53 | 7.70 | 96730 | 7358.20 | 1.61% |
| 2025-09-24 | 7.57 | 7.64 | 0.06 | 0.79% | 7.50 | 7.65 | 79292 | 6039.21 | 1.32% |
| 2025-09-23 | 7.68 | 7.58 | -0.13 | -1.69% | 7.44 | 7.69 | 137033 | 10320.99 | 2.28% |
| 2025-09-22 | 7.95 | 7.71 | -0.24 | -3.02% | 7.67 | 7.96 | 144817 | 11206.01 | 2.41% |
| 2025-09-19 | 7.93 | 7.95 | -0.03 | -0.38% | 7.82 | 7.99 | 120305 | 9515.96 | 2.00% |
| 2025-09-18 | 8.16 | 7.98 | -0.21 | -2.56% | 7.90 | 8.22 | 189450 | 15333.73 | 3.15% |
| 2025-09-17 | 8.33 | 8.19 | -0.16 | -1.92% | 8.15 | 8.39 | 218264 | 17915.48 | 3.63% |
| 2025-09-16 | 8.50 | 8.35 | -0.19 | -2.22% | 8.29 | 8.62 | 238160 | 20019.21 | 3.97% |
| 2025-09-15 | 8.51 | 8.54 | -0.03 | -0.35% | 8.41 | 8.59 | 182507 | 15510.11 | 3.04% |
| 2025-09-12 | 8.77 | 8.57 | -0.28 | -3.16% | 8.55 | 8.89 | 261613 | 22720.63 | 4.36% |
| 2025-09-11 | 8.88 | 8.85 | -0.06 | -0.67% | 8.62 | 8.91 | 299048 | 26133.46 | 4.98% |
| 2025-09-10 | 8.82 | 8.91 | -0.09 | -1.00% | 8.82 | 9.14 | 448255 | 40165.35 | 7.46% |
| 2025-09-09 | 8.50 | 9.00 | 0.50 | 5.88% | 8.38 | 9.33 | 587330 | 52272.62 | 9.78% |
| 2025-09-08 | 8.50 | 8.50 | -0.12 | -1.39% | 8.37 | 8.72 | 338413 | 28827.38 | 5.64% |
| 2025-09-05 | 8.85 | 8.62 | -0.41 | -4.54% | 8.21 | 8.87 | 479004 | 40932.79 | 7.98% |
| 2025-09-04 | 8.53 | 9.03 | 0.51 | 5.99% | 8.30 | 9.36 | 751503 | 66726.09 | 12.51% |
| 2025-09-03 | 8.08 | 8.52 | 0.46 | 5.71% | 7.85 | 8.53 | 498544 | 41349.69 | 8.30% |
| 2025-09-02 | 7.98 | 8.06 | 0.04 | 0.50% | 7.87 | 8.16 | 185970 | 14916.35 | 3.10% |
| 2025-09-01 | 8.05 | 8.02 | -0.05 | -0.62% | 7.95 | 8.13 | 135316 | 10873.70 | 2.25% |
| 2025-08-29 | 7.87 | 8.07 | 0.14 | 1.77% | 7.87 | 8.18 | 168850 | 13623.18 | 2.81% |
| 2025-08-28 | 7.97 | 7.93 | -0.04 | -0.50% | 7.72 | 8.08 | 163518 | 12935.94 | 2.72% |
| 2025-08-27 | 8.19 | 7.97 | -0.24 | -2.92% | 7.96 | 8.19 | 214791 | 17339.50 | 3.58% |
| 2025-08-26 | 8.28 | 8.21 | -0.16 | -1.91% | 8.18 | 8.32 | 260676 | 21455.34 | 4.34% |
| 2025-08-25 | 7.98 | 8.37 | 0.40 | 5.02% | 7.86 | 8.63 | 430587 | 35371.10 | 7.17% |
| 2025-08-22 | 8.09 | 7.97 | -0.18 | -2.21% | 7.92 | 8.11 | 207777 | 16565.06 | 3.46% |
| 2025-08-21 | 8.03 | 8.15 | 0.03 | 0.37% | 7.93 | 8.31 | 382831 | 31253.21 | 6.38% |
| 2025-08-20 | 7.72 | 8.12 | 0.41 | 5.32% | 7.68 | 8.15 | 455707 | 36317.85 | 7.59% |
| 2025-08-19 | 7.58 | 7.71 | 0.10 | 1.31% | 7.58 | 7.75 | 170515 | 13082.91 | 2.84% |
| 2025-08-18 | 7.52 | 7.61 | 0.09 | 1.20% | 7.49 | 7.63 | 110978 | 8427.76 | 1.85% |
均瑶健康(605388)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。
