| 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 | 7.07 | 7.07 | -0.04 | -0.56% | 7.02 | 7.14 | 49875 | 3520.87 | 0.83% |
| 2026-02-05 | 7.02 | 7.11 | 0.05 | 0.71% | 7.02 | 7.18 | 71310 | 5085.72 | 1.19% |
| 2026-02-04 | 7.00 | 7.06 | 0.08 | 1.15% | 6.98 | 7.06 | 41688 | 2929.71 | 0.69% |
| 2026-02-03 | 6.95 | 6.98 | 0.06 | 0.87% | 6.92 | 7.00 | 35266 | 2456.70 | 0.59% |
| 2026-02-02 | 6.98 | 6.92 | -0.02 | -0.29% | 6.90 | 7.03 | 49571 | 3453.71 | 0.83% |
| 2026-01-30 | 7.06 | 6.94 | -0.14 | -1.98% | 6.91 | 7.06 | 57367 | 3997.79 | 0.96% |
| 2026-01-29 | 6.89 | 7.08 | 0.17 | 2.46% | 6.80 | 7.09 | 92192 | 6431.35 | 1.54% |
| 2026-01-28 | 6.95 | 6.91 | -0.05 | -0.72% | 6.90 | 6.99 | 59133 | 4097.67 | 0.98% |
| 2026-01-27 | 7.12 | 6.96 | -0.15 | -2.11% | 6.91 | 7.12 | 88524 | 6171.34 | 1.47% |
| 2026-01-26 | 7.20 | 7.11 | -0.09 | -1.25% | 7.07 | 7.20 | 99659 | 7076.35 | 1.66% |
| 2026-01-23 | 7.20 | 7.20 | 0.00 | 0.00% | 7.16 | 7.21 | 62909 | 4518.86 | 1.05% |
| 2026-01-22 | 7.15 | 7.20 | 0.06 | 0.84% | 7.12 | 7.21 | 62852 | 4507.60 | 1.05% |
| 2026-01-21 | 7.15 | 7.14 | -0.06 | -0.83% | 7.07 | 7.24 | 84023 | 5991.34 | 1.40% |
| 2026-01-20 | 7.16 | 7.20 | -0.19 | -2.57% | 7.10 | 7.27 | 147751 | 10614.93 | 2.46% |
| 2026-01-19 | 7.33 | 7.39 | 0.05 | 0.68% | 7.31 | 7.41 | 92037 | 6777.01 | 1.53% |
| 2026-01-16 | 7.43 | 7.34 | -0.08 | -1.08% | 7.31 | 7.46 | 83922 | 6167.86 | 1.40% |
| 2026-01-15 | 7.57 | 7.42 | -0.20 | -2.62% | 7.39 | 7.60 | 143390 | 10692.07 | 2.39% |
| 2026-01-14 | 7.51 | 7.62 | 0.11 | 1.46% | 7.50 | 7.70 | 143965 | 10956.62 | 2.40% |
| 2026-01-13 | 7.72 | 7.51 | -0.22 | -2.85% | 7.50 | 7.74 | 171390 | 13093.20 | 2.85% |
| 2026-01-12 | 7.58 | 7.73 | 0.15 | 1.98% | 7.54 | 7.75 | 158384 | 12140.91 | 2.64% |
| 2026-01-09 | 7.55 | 7.58 | 0.00 | 0.00% | 7.52 | 7.59 | 109241 | 8252.06 | 1.82% |
| 2026-01-08 | 7.50 | 7.58 | 0.06 | 0.80% | 7.40 | 7.62 | 144918 | 10877.82 | 2.41% |
| 2026-01-07 | 7.51 | 7.52 | -0.01 | -0.13% | 7.45 | 7.56 | 106779 | 8001.62 | 1.78% |
| 2026-01-06 | 7.45 | 7.53 | 0.10 | 1.35% | 7.43 | 7.54 | 125476 | 9397.37 | 2.09% |
| 2026-01-05 | 7.47 | 7.43 | -0.01 | -0.13% | 7.41 | 7.52 | 110412 | 8215.11 | 1.84% |
| 2025-12-31 | 7.43 | 7.44 | 0.03 | 0.40% | 7.36 | 7.49 | 103012 | 7654.33 | 1.72% |
| 2025-12-30 | 7.57 | 7.41 | -0.16 | -2.11% | 7.40 | 7.63 | 113567 | 8480.44 | 1.89% |
| 2025-12-29 | 7.74 | 7.57 | -0.19 | -2.45% | 7.53 | 7.74 | 133372 | 10140.49 | 2.22% |
| 2025-12-26 | 7.78 | 7.76 | -0.09 | -1.15% | 7.72 | 7.86 | 130083 | 10104.25 | 2.17% |
| 2025-12-25 | 7.95 | 7.85 | -0.13 | -1.63% | 7.72 | 8.02 | 179959 | 14092.21 | 3.00% |
| 2025-12-24 | 8.00 | 7.98 | -0.08 | -0.99% | 7.91 | 8.07 | 168214 | 13440.43 | 2.80% |
| 2025-12-23 | 8.45 | 8.06 | -0.27 | -3.24% | 8.01 | 8.47 | 222320 | 18104.32 | 3.70% |
| 2025-12-22 | 8.40 | 8.33 | -0.06 | -0.72% | 8.30 | 8.51 | 287414 | 24082.54 | 4.79% |
| 2025-12-19 | 8.23 | 8.39 | 0.28 | 3.45% | 8.03 | 8.48 | 409889 | 34045.98 | 6.83% |
| 2025-12-18 | 8.11 | 8.11 | -0.01 | -0.12% | 8.04 | 8.40 | 384610 | 31616.02 | 6.40% |
| 2025-12-17 | 8.09 | 8.12 | 0.15 | 1.88% | 7.81 | 8.25 | 444342 | 35905.73 | 7.40% |
| 2025-12-16 | 8.19 | 7.97 | 0.08 | 1.01% | 7.95 | 8.43 | 633198 | 51729.61 | 10.54% |
| 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% |
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。
