| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.08 | 5.74 | -0.64 | -10.03% | 5.74 | 6.23 | 92767 | 5488.75 | 1.54% |
| 2025-04-03 | 6.24 | 6.38 | 0.08 | 1.27% | 6.18 | 6.44 | 59902 | 3822.34 | 1.00% |
| 2025-04-02 | 6.30 | 6.30 | -0.05 | -0.79% | 6.27 | 6.42 | 57770 | 3661.04 | 0.96% |
| 2025-04-01 | 6.30 | 6.35 | 0.06 | 0.95% | 6.30 | 6.46 | 75467 | 4819.87 | 1.26% |
| 2025-03-31 | 6.42 | 6.29 | -0.13 | -2.02% | 6.11 | 6.43 | 95936 | 6004.68 | 1.60% |
| 2025-03-28 | 6.66 | 6.42 | -0.24 | -3.60% | 6.40 | 6.66 | 110700 | 7207.29 | 1.84% |
| 2025-03-27 | 6.58 | 6.66 | 0.02 | 0.30% | 6.57 | 6.75 | 125207 | 8378.04 | 2.09% |
| 2025-03-26 | 6.57 | 6.64 | -0.01 | -0.15% | 6.51 | 6.69 | 113290 | 7482.10 | 1.89% |
| 2025-03-25 | 6.58 | 6.65 | 0.10 | 1.53% | 6.40 | 6.66 | 161487 | 10562.24 | 2.69% |
| 2025-03-24 | 6.60 | 6.55 | 0.00 | 0.00% | 6.41 | 6.64 | 108305 | 7070.87 | 1.80% |
| 2025-03-21 | 6.68 | 6.55 | -0.19 | -2.82% | 6.55 | 6.83 | 134521 | 8947.59 | 2.24% |
| 2025-03-20 | 6.79 | 6.74 | -0.05 | -0.74% | 6.74 | 7.20 | 157835 | 10855.23 | 2.63% |
| 2025-03-19 | 7.01 | 6.79 | -0.28 | -3.96% | 6.78 | 7.01 | 205951 | 14117.98 | 3.43% |
| 2025-03-18 | 6.90 | 7.07 | -0.13 | -1.81% | 6.90 | 7.20 | 279643 | 19732.90 | 4.66% |
| 2025-03-17 | 7.20 | 7.20 | 0.20 | 2.86% | 6.93 | 7.56 | 511768 | 36945.12 | 8.52% |
| 2025-03-14 | 6.37 | 7.00 | 0.64 | 10.06% | 6.33 | 7.00 | 361215 | 24292.75 | 6.02% |
| 2025-03-13 | 6.17 | 6.36 | 0.13 | 2.09% | 6.11 | 6.45 | 92524 | 5802.17 | 1.54% |
| 2025-03-12 | 6.31 | 6.23 | -0.06 | -0.95% | 6.20 | 6.36 | 50788 | 3172.34 | 0.85% |
| 2025-03-11 | 6.14 | 6.29 | 0.10 | 1.62% | 6.10 | 6.29 | 58976 | 3662.22 | 0.98% |
| 2025-03-10 | 6.14 | 6.19 | 0.05 | 0.81% | 6.13 | 6.30 | 48616 | 3015.59 | 0.81% |
| 2025-03-07 | 6.13 | 6.14 | 0.00 | 0.00% | 6.08 | 6.20 | 44617 | 2740.13 | 0.74% |
| 2025-03-06 | 6.12 | 6.14 | 0.04 | 0.66% | 6.06 | 6.17 | 42015 | 2574.11 | 0.70% |
| 2025-03-05 | 6.20 | 6.10 | -0.11 | -1.77% | 6.06 | 6.25 | 50757 | 3096.54 | 0.85% |
| 2025-03-04 | 6.20 | 6.21 | -0.03 | -0.48% | 6.15 | 6.24 | 46003 | 2846.06 | 0.77% |
| 2025-03-03 | 6.32 | 6.24 | -0.14 | -2.19% | 6.23 | 6.45 | 72384 | 4579.39 | 1.21% |
| 2025-02-28 | 6.46 | 6.38 | -0.15 | -2.30% | 6.35 | 6.57 | 108799 | 7006.51 | 1.81% |
| 2025-02-27 | 6.28 | 6.53 | 0.25 | 3.98% | 6.25 | 6.60 | 152923 | 9864.87 | 2.55% |
| 2025-02-26 | 6.19 | 6.28 | 0.14 | 2.28% | 6.14 | 6.29 | 62653 | 3895.10 | 1.04% |
| 2025-02-25 | 6.10 | 6.14 | -0.02 | -0.32% | 6.10 | 6.20 | 44486 | 2735.30 | 0.74% |
| 2025-02-24 | 6.04 | 6.16 | 0.10 | 1.65% | 6.04 | 6.21 | 62879 | 3862.10 | 1.05% |
| 2025-02-21 | 6.14 | 6.06 | -0.11 | -1.78% | 6.01 | 6.18 | 60737 | 3681.38 | 1.01% |
| 2025-02-20 | 6.05 | 6.17 | 0.09 | 1.48% | 6.04 | 6.21 | 66075 | 4064.17 | 1.10% |
| 2025-02-19 | 6.05 | 6.08 | 0.01 | 0.16% | 5.99 | 6.09 | 47578 | 2880.11 | 0.79% |
| 2025-02-18 | 6.18 | 6.07 | -0.13 | -2.10% | 6.02 | 6.22 | 65816 | 4020.33 | 1.10% |
| 2025-02-17 | 6.05 | 6.20 | 0.15 | 2.48% | 6.00 | 6.22 | 67793 | 4157.17 | 1.13% |
| 2025-02-14 | 6.11 | 6.05 | -0.04 | -0.66% | 6.02 | 6.15 | 42174 | 2560.66 | 0.70% |
| 2025-02-13 | 6.08 | 6.09 | -0.02 | -0.33% | 6.06 | 6.14 | 42195 | 2577.46 | 0.70% |
| 2025-02-12 | 6.13 | 6.11 | -0.02 | -0.33% | 6.04 | 6.15 | 37292 | 2269.85 | 0.62% |
| 2025-02-11 | 6.20 | 6.13 | -0.07 | -1.13% | 6.07 | 6.25 | 36497 | 2230.67 | 0.61% |
| 2025-02-10 | 6.05 | 6.20 | 0.19 | 3.16% | 6.03 | 6.20 | 61552 | 3768.00 | 1.03% |
| 2025-02-07 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.10 | 50566 | 3046.78 | 0.84% |
| 2025-02-06 | 5.84 | 5.95 | 0.09 | 1.54% | 5.79 | 5.95 | 36488 | 2143.61 | 0.61% |
| 2025-02-05 | 5.93 | 5.86 | 0.01 | 0.17% | 5.82 | 5.93 | 30240 | 1772.74 | 0.50% |
| 2025-01-27 | 5.84 | 5.85 | 0.02 | 0.34% | 5.84 | 6.03 | 42921 | 2549.32 | 0.71% |
| 2025-01-24 | 5.78 | 5.83 | 0.01 | 0.17% | 5.75 | 5.86 | 35519 | 2062.90 | 0.59% |
| 2025-01-23 | 5.90 | 5.82 | -0.03 | -0.51% | 5.81 | 6.00 | 45697 | 2695.94 | 0.76% |
| 2025-01-22 | 5.96 | 5.85 | -0.18 | -2.99% | 5.82 | 5.99 | 40142 | 2361.48 | 0.67% |
| 2025-01-21 | 6.12 | 6.03 | -0.09 | -1.47% | 5.96 | 6.19 | 38600 | 2322.95 | 0.64% |
| 2025-01-20 | 6.07 | 6.12 | 0.07 | 1.16% | 5.97 | 6.17 | 38794 | 2364.91 | 0.65% |
| 2025-01-17 | 6.13 | 6.05 | -0.11 | -1.79% | 6.03 | 6.17 | 51569 | 3145.32 | 0.86% |
| 2025-01-16 | 6.04 | 6.16 | 0.11 | 1.82% | 6.00 | 6.37 | 89778 | 5548.47 | 1.50% |
| 2025-01-15 | 5.99 | 6.05 | 0.07 | 1.17% | 5.93 | 6.10 | 52753 | 3182.51 | 0.88% |
| 2025-01-14 | 5.85 | 5.98 | 0.20 | 3.46% | 5.81 | 5.98 | 47365 | 2809.34 | 0.79% |
| 2025-01-13 | 5.66 | 5.78 | 0.06 | 1.05% | 5.50 | 5.82 | 43539 | 2480.94 | 0.73% |
| 2025-01-10 | 5.90 | 5.72 | -0.22 | -3.70% | 5.72 | 5.99 | 40836 | 2388.92 | 0.68% |
| 2025-01-09 | 5.90 | 5.94 | -0.01 | -0.17% | 5.87 | 6.04 | 40804 | 2432.85 | 0.68% |
| 2025-01-08 | 5.87 | 5.95 | 0.08 | 1.36% | 5.75 | 6.01 | 55424 | 3262.44 | 0.92% |
| 2025-01-07 | 5.74 | 5.87 | 0.13 | 2.26% | 5.72 | 5.88 | 47846 | 2767.38 | 0.80% |
| 2025-01-06 | 5.81 | 5.74 | -0.14 | -2.38% | 5.52 | 5.86 | 76315 | 4357.12 | 1.27% |
| 2025-01-03 | 6.42 | 5.88 | -0.50 | -7.84% | 5.85 | 6.46 | 126014 | 7647.19 | 2.10% |
| 2025-01-02 | 6.29 | 6.38 | 0.09 | 1.43% | 6.26 | 6.57 | 119027 | 7668.89 | 1.98% |
| 2024-12-31 | 6.32 | 6.29 | -0.03 | -0.47% | 6.25 | 6.47 | 62786 | 3994.92 | 1.05% |
| 2024-12-30 | 6.46 | 6.32 | -0.25 | -3.81% | 6.30 | 6.55 | 61549 | 3911.51 | 1.02% |
| 2024-12-27 | 6.41 | 6.57 | 0.11 | 1.70% | 6.36 | 6.63 | 69707 | 4548.39 | 1.16% |
| 2024-12-26 | 6.38 | 6.46 | 0.08 | 1.25% | 6.38 | 6.52 | 61167 | 3954.61 | 1.02% |
| 2024-12-25 | 6.44 | 6.38 | -0.14 | -2.15% | 6.17 | 6.51 | 90007 | 5691.63 | 1.50% |
| 2024-12-24 | 6.32 | 6.52 | 0.18 | 2.84% | 6.20 | 6.54 | 108747 | 6917.17 | 1.81% |
| 2024-12-23 | 6.96 | 6.34 | -0.51 | -7.45% | 6.32 | 6.96 | 127091 | 8307.64 | 2.12% |
| 2024-12-20 | 6.70 | 6.85 | 0.10 | 1.48% | 6.70 | 6.93 | 101506 | 6960.25 | 1.69% |
| 2024-12-19 | 6.86 | 6.75 | -0.11 | -1.60% | 6.58 | 6.86 | 111844 | 7487.97 | 1.86% |
| 2024-12-18 | 7.03 | 6.86 | -0.17 | -2.42% | 6.84 | 7.19 | 143622 | 9967.77 | 2.39% |
| 2024-12-17 | 7.47 | 7.03 | -0.53 | -7.01% | 7.00 | 7.50 | 184295 | 13200.46 | 3.07% |
| 2024-12-16 | 7.70 | 7.56 | -0.28 | -3.57% | 7.43 | 7.79 | 242887 | 18436.23 | 4.04% |
| 2024-12-13 | 8.25 | 7.84 | -0.36 | -4.39% | 7.66 | 8.44 | 406884 | 32499.90 | 6.78% |
| 2024-12-12 | 7.33 | 8.20 | 0.75 | 10.07% | 7.26 | 8.20 | 386762 | 29734.26 | 6.44% |
| 2024-12-11 | 7.20 | 7.45 | 0.30 | 4.20% | 7.07 | 7.61 | 287460 | 21231.70 | 4.79% |
| 2024-12-10 | 7.29 | 7.15 | 0.11 | 1.56% | 7.13 | 7.46 | 275144 | 19974.74 | 4.58% |
| 2024-12-09 | 7.00 | 7.04 | 0.04 | 0.57% | 6.90 | 7.11 | 203115 | 14234.00 | 3.38% |
| 2024-12-06 | 7.04 | 7.00 | -0.04 | -0.57% | 6.91 | 7.11 | 187903 | 13128.77 | 3.13% |
| 2024-12-05 | 7.30 | 7.04 | -0.12 | -1.68% | 6.95 | 7.34 | 264214 | 18643.13 | 4.40% |
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。
