| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.35 | 6.58 | 0.26 | 4.11% | 6.30 | 6.95 | 189259 | 12657.72 | 3.15% |
| 2026-03-24 | 6.12 | 6.32 | 0.29 | 4.81% | 6.08 | 6.34 | 72134 | 4489.97 | 1.20% |
| 2026-03-23 | 6.25 | 6.03 | -0.30 | -4.74% | 5.99 | 6.28 | 61752 | 3780.68 | 1.03% |
| 2026-03-20 | 6.53 | 6.33 | -0.17 | -2.62% | 6.32 | 6.54 | 51481 | 3303.57 | 0.86% |
| 2026-03-19 | 6.64 | 6.50 | -0.17 | -2.55% | 6.50 | 6.67 | 50894 | 3344.10 | 0.85% |
| 2026-03-18 | 6.63 | 6.67 | 0.05 | 0.76% | 6.55 | 6.68 | 32012 | 2117.15 | 0.53% |
| 2026-03-17 | 6.74 | 6.62 | -0.10 | -1.49% | 6.62 | 6.78 | 39097 | 2622.31 | 0.65% |
| 2026-03-16 | 6.58 | 6.72 | 0.11 | 1.66% | 6.58 | 6.76 | 40051 | 2681.86 | 0.67% |
| 2026-03-13 | 6.62 | 6.61 | -0.01 | -0.15% | 6.59 | 6.70 | 30076 | 1998.15 | 0.50% |
| 2026-03-12 | 6.66 | 6.62 | -0.08 | -1.19% | 6.61 | 6.73 | 30762 | 2044.15 | 0.51% |
| 2026-03-11 | 6.78 | 6.70 | -0.08 | -1.18% | 6.68 | 6.80 | 26115 | 1754.87 | 0.43% |
| 2026-03-10 | 6.71 | 6.78 | 0.11 | 1.65% | 6.68 | 6.79 | 36087 | 2433.96 | 0.60% |
| 2026-03-09 | 6.68 | 6.67 | -0.04 | -0.60% | 6.59 | 6.70 | 32428 | 2153.13 | 0.54% |
| 2026-03-06 | 6.53 | 6.71 | 0.18 | 2.76% | 6.47 | 6.71 | 47331 | 3141.97 | 0.79% |
| 2026-03-05 | 6.57 | 6.53 | 0.03 | 0.46% | 6.48 | 6.59 | 34385 | 2247.25 | 0.57% |
| 2026-03-04 | 6.46 | 6.50 | -0.04 | -0.61% | 6.44 | 6.54 | 46816 | 3035.60 | 0.78% |
| 2026-03-03 | 6.75 | 6.54 | -0.20 | -2.97% | 6.51 | 6.81 | 63383 | 4217.62 | 1.06% |
| 2026-03-02 | 6.89 | 6.74 | -0.24 | -3.44% | 6.72 | 6.92 | 54705 | 3720.09 | 0.91% |
| 2026-02-27 | 6.94 | 6.98 | 0.04 | 0.58% | 6.92 | 6.98 | 28794 | 2004.50 | 0.48% |
| 2026-02-26 | 6.98 | 6.94 | -0.04 | -0.57% | 6.92 | 6.98 | 27789 | 1928.74 | 0.46% |
| 2026-02-25 | 6.92 | 6.98 | 0.05 | 0.72% | 6.91 | 7.01 | 36449 | 2544.65 | 0.61% |
| 2026-02-24 | 6.97 | 6.93 | 0.02 | 0.29% | 6.92 | 6.99 | 29943 | 2077.32 | 0.50% |
| 2026-02-13 | 6.91 | 6.91 | 0.00 | 0.00% | 6.90 | 6.95 | 27133 | 1877.26 | 0.45% |
| 2026-02-12 | 7.01 | 6.91 | -0.08 | -1.14% | 6.91 | 7.01 | 38683 | 2678.78 | 0.64% |
| 2026-02-11 | 7.08 | 6.99 | -0.08 | -1.13% | 6.99 | 7.08 | 33551 | 2350.56 | 0.56% |
| 2026-02-10 | 7.07 | 7.07 | -0.02 | -0.28% | 7.01 | 7.10 | 42030 | 2967.96 | 0.70% |
| 2026-02-09 | 7.06 | 7.09 | 0.02 | 0.28% | 7.05 | 7.10 | 48585 | 3437.19 | 0.81% |
| 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% |
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。
