| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 8.45 | 8.16 | -0.32 | -3.77% | 8.12 | 8.53 | 350047 | 28926.92 | 5.83% |
| 2025-06-18 | 8.93 | 8.48 | -0.61 | -6.71% | 8.35 | 8.99 | 519490 | 44557.26 | 8.65% |
| 2025-06-17 | 9.00 | 9.09 | 0.09 | 1.00% | 8.89 | 9.30 | 515499 | 46879.14 | 8.58% |
| 2025-06-16 | 8.92 | 9.00 | -0.10 | -1.10% | 8.64 | 9.12 | 452876 | 40392.73 | 7.54% |
| 2025-06-13 | 9.50 | 9.10 | -0.75 | -7.61% | 9.03 | 10.16 | 614676 | 58485.32 | 10.24% |
| 2025-06-12 | 9.63 | 9.85 | -0.50 | -4.83% | 9.36 | 10.55 | 876380 | 85493.05 | 14.59% |
| 2025-06-11 | 11.50 | 10.35 | -1.15 | -10.00% | 10.35 | 11.55 | 676536 | 72132.41 | 11.27% |
| 2025-06-10 | 11.60 | 11.50 | -0.55 | -4.56% | 10.85 | 12.34 | 1122592 | 131617.06 | 18.69% |
| 2025-06-09 | 10.45 | 12.05 | 1.10 | 10.05% | 10.42 | 12.05 | 891794 | 99410.11 | 14.85% |
| 2025-06-06 | 9.91 | 10.95 | 0.60 | 5.80% | 9.66 | 11.20 | 1185869 | 124571.07 | 19.75% |
| 2025-06-05 | 9.21 | 10.35 | 0.54 | 5.50% | 9.11 | 10.79 | 1242742 | 126285.53 | 20.70% |
| 2025-06-04 | 10.21 | 9.81 | 0.13 | 1.34% | 9.78 | 10.65 | 1215713 | 124913.92 | 20.25% |
| 2025-06-03 | 8.11 | 9.68 | 0.88 | 10.00% | 7.92 | 9.68 | 955456 | 80281.09 | 15.91% |
| 2025-05-30 | 9.31 | 8.80 | -0.51 | -5.48% | 8.76 | 10.20 | 1076805 | 102490.59 | 17.93% |
| 2025-05-29 | 9.31 | 9.31 | 0.85 | 10.05% | 9.31 | 9.31 | 198169 | 18449.52 | 3.30% |
| 2025-05-28 | 8.46 | 8.46 | 0.77 | 10.01% | 8.46 | 8.46 | 43248 | 3658.77 | 0.72% |
| 2025-05-27 | 7.69 | 7.69 | 0.70 | 10.01% | 7.69 | 7.69 | 53697 | 4129.31 | 0.89% |
| 2025-05-26 | 6.35 | 6.99 | 0.64 | 10.08% | 6.30 | 6.99 | 130395 | 8864.89 | 2.17% |
| 2025-05-23 | 6.36 | 6.35 | -0.01 | -0.16% | 6.31 | 6.57 | 96849 | 6225.79 | 1.61% |
| 2025-05-22 | 6.50 | 6.36 | -0.14 | -2.15% | 6.36 | 6.57 | 52859 | 3402.63 | 0.88% |
| 2025-05-21 | 6.56 | 6.50 | -0.05 | -0.76% | 6.47 | 6.64 | 66427 | 4334.55 | 1.11% |
| 2025-05-20 | 6.44 | 6.55 | 0.13 | 2.02% | 6.43 | 6.65 | 105232 | 6896.71 | 1.75% |
| 2025-05-19 | 6.22 | 6.42 | 0.16 | 2.56% | 6.22 | 6.43 | 74437 | 4727.23 | 1.24% |
| 2025-05-16 | 6.30 | 6.26 | -0.03 | -0.48% | 6.19 | 6.30 | 53638 | 3346.83 | 0.89% |
| 2025-05-15 | 6.20 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 74643 | 4674.89 | 1.24% |
| 2025-05-14 | 6.18 | 6.21 | 0.00 | 0.00% | 6.13 | 6.25 | 48918 | 3026.66 | 0.81% |
| 2025-05-13 | 6.27 | 6.21 | 0.00 | 0.00% | 6.16 | 6.29 | 50394 | 3135.16 | 0.84% |
| 2025-05-12 | 6.26 | 6.21 | -0.01 | -0.16% | 6.14 | 6.26 | 50511 | 3128.95 | 0.84% |
| 2025-05-09 | 6.27 | 6.22 | -0.05 | -0.80% | 6.15 | 6.28 | 42790 | 2655.28 | 0.71% |
| 2025-05-08 | 6.12 | 6.27 | 0.07 | 1.13% | 6.11 | 6.34 | 62747 | 3934.17 | 1.04% |
| 2025-05-07 | 6.18 | 6.20 | 0.07 | 1.14% | 6.12 | 6.30 | 58149 | 3603.16 | 0.97% |
| 2025-05-06 | 6.03 | 6.13 | 0.18 | 3.03% | 5.97 | 6.14 | 60150 | 3664.29 | 1.00% |
| 2025-04-30 | 5.92 | 5.95 | -0.02 | -0.34% | 5.92 | 6.10 | 65206 | 3924.73 | 1.09% |
| 2025-04-29 | 5.91 | 5.97 | 0.06 | 1.02% | 5.84 | 6.01 | 63490 | 3785.61 | 1.06% |
| 2025-04-28 | 6.17 | 5.91 | -0.39 | -6.19% | 5.88 | 6.24 | 127320 | 7626.13 | 2.12% |
| 2025-04-25 | 6.29 | 6.30 | -0.01 | -0.16% | 6.23 | 6.74 | 154126 | 9977.62 | 2.57% |
| 2025-04-24 | 6.27 | 6.31 | 0.01 | 0.16% | 6.22 | 6.40 | 68464 | 4319.01 | 1.14% |
| 2025-04-23 | 6.63 | 6.30 | -0.33 | -4.98% | 6.27 | 6.63 | 125720 | 8041.59 | 2.09% |
| 2025-04-22 | 6.69 | 6.63 | -0.07 | -1.04% | 6.54 | 6.71 | 82219 | 5439.59 | 1.37% |
| 2025-04-21 | 6.53 | 6.70 | 0.16 | 2.45% | 6.45 | 6.71 | 110328 | 7312.67 | 1.84% |
| 2025-04-18 | 6.64 | 6.54 | -0.19 | -2.82% | 6.47 | 6.68 | 152215 | 9972.17 | 2.53% |
| 2025-04-17 | 6.72 | 6.73 | -0.03 | -0.44% | 6.60 | 6.82 | 209781 | 14092.66 | 3.49% |
| 2025-04-16 | 6.49 | 6.76 | 0.20 | 3.05% | 6.36 | 6.89 | 180518 | 11972.88 | 3.01% |
| 2025-04-15 | 6.50 | 6.56 | 0.06 | 0.92% | 6.45 | 6.68 | 116847 | 7669.41 | 1.95% |
| 2025-04-14 | 6.40 | 6.50 | 0.15 | 2.36% | 6.37 | 6.60 | 90501 | 5860.27 | 1.51% |
| 2025-04-11 | 6.34 | 6.35 | -0.05 | -0.78% | 6.25 | 6.43 | 104931 | 6645.83 | 1.75% |
| 2025-04-10 | 6.10 | 6.40 | 0.27 | 4.40% | 6.08 | 6.49 | 135606 | 8606.08 | 2.26% |
| 2025-04-09 | 5.82 | 6.13 | 0.16 | 2.68% | 5.51 | 6.18 | 120715 | 7114.25 | 2.01% |
| 2025-04-08 | 5.56 | 5.97 | 0.23 | 4.01% | 5.56 | 5.97 | 122777 | 7203.26 | 2.04% |
| 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% |
XD均瑶健(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。
