| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 3.53 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 160641 | 5668.27 | 0.86% |
| 2025-05-27 | 3.52 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 146678 | 5173.04 | 0.79% |
| 2025-05-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 116858 | 4125.11 | 0.63% |
| 2025-05-23 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 170015 | 6034.32 | 0.91% |
| 2025-05-22 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 188330 | 6730.29 | 1.01% |
| 2025-05-21 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.61 | 163846 | 5889.68 | 0.88% |
| 2025-05-20 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.64 | 198278 | 7141.48 | 1.06% |
| 2025-05-19 | 3.58 | 3.63 | 0.05 | 1.40% | 3.57 | 3.65 | 316680 | 11453.00 | 1.69% |
| 2025-05-16 | 3.60 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 188049 | 6727.80 | 1.01% |
| 2025-05-15 | 3.60 | 3.58 | -0.02 | -0.56% | 3.57 | 3.61 | 159218 | 5706.62 | 0.85% |
| 2025-05-14 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.62 | 224793 | 8054.17 | 1.20% |
| 2025-05-13 | 3.62 | 3.59 | -0.01 | -0.28% | 3.58 | 3.63 | 192314 | 6919.12 | 1.03% |
| 2025-05-12 | 3.61 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 173559 | 6225.81 | 0.93% |
| 2025-05-09 | 3.63 | 3.58 | -0.05 | -1.38% | 3.58 | 3.66 | 194171 | 6997.75 | 1.04% |
| 2025-05-08 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 264509 | 9590.59 | 1.42% |
| 2025-05-07 | 3.64 | 3.60 | 0.02 | 0.56% | 3.59 | 3.70 | 305652 | 11101.34 | 1.64% |
| 2025-05-06 | 3.58 | 3.58 | 0.02 | 0.56% | 3.56 | 3.60 | 229875 | 8228.29 | 1.23% |
| 2025-04-30 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.61 | 222036 | 7919.95 | 1.19% |
| 2025-04-29 | 3.71 | 3.58 | -0.14 | -3.76% | 3.55 | 3.71 | 402439 | 14473.04 | 2.15% |
| 2025-04-28 | 3.82 | 3.72 | -0.14 | -3.63% | 3.70 | 3.85 | 276599 | 10380.89 | 1.48% |
| 2025-04-25 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.93 | 218403 | 8491.96 | 1.17% |
| 2025-04-24 | 3.80 | 3.85 | 0.03 | 0.79% | 3.79 | 3.87 | 190546 | 7305.53 | 1.02% |
| 2025-04-23 | 3.93 | 3.82 | -0.10 | -2.55% | 3.82 | 3.95 | 282971 | 10918.12 | 1.51% |
| 2025-04-22 | 3.82 | 3.92 | 0.10 | 2.62% | 3.82 | 3.94 | 324219 | 12611.10 | 1.74% |
| 2025-04-21 | 3.81 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 168100 | 6428.71 | 0.90% |
| 2025-04-18 | 3.75 | 3.83 | 0.06 | 1.59% | 3.74 | 3.85 | 211618 | 8036.16 | 1.13% |
| 2025-04-17 | 3.66 | 3.77 | 0.09 | 2.45% | 3.65 | 3.82 | 251959 | 9492.64 | 1.35% |
| 2025-04-16 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.73 | 146776 | 5406.65 | 0.79% |
| 2025-04-15 | 3.66 | 3.68 | 0.01 | 0.27% | 3.65 | 3.69 | 118113 | 4335.37 | 0.63% |
| 2025-04-14 | 3.66 | 3.67 | 0.03 | 0.82% | 3.65 | 3.70 | 162218 | 5959.61 | 0.87% |
| 2025-04-11 | 3.66 | 3.64 | -0.05 | -1.36% | 3.62 | 3.68 | 163681 | 5966.40 | 0.88% |
| 2025-04-10 | 3.68 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 248718 | 9159.29 | 1.33% |
| 2025-04-09 | 3.56 | 3.66 | 0.07 | 1.95% | 3.45 | 3.68 | 287642 | 10312.11 | 1.54% |
| 2025-04-08 | 3.50 | 3.59 | 0.12 | 3.46% | 3.50 | 3.64 | 337592 | 12075.45 | 1.81% |
| 2025-04-07 | 3.75 | 3.47 | -0.38 | -9.87% | 3.47 | 3.76 | 332354 | 11933.68 | 1.78% |
| 2025-04-03 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.88 | 157326 | 6051.95 | 0.84% |
| 2025-04-02 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.83 | 106530 | 4056.49 | 0.57% |
| 2025-04-01 | 3.78 | 3.81 | 0.05 | 1.33% | 3.76 | 3.82 | 158908 | 6040.35 | 0.85% |
| 2025-03-31 | 3.82 | 3.76 | -0.09 | -2.34% | 3.75 | 3.87 | 234133 | 8907.54 | 1.25% |
| 2025-03-28 | 3.90 | 3.85 | -0.05 | -1.28% | 3.83 | 3.91 | 187814 | 7252.52 | 1.01% |
| 2025-03-27 | 3.91 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 112683 | 4395.37 | 0.60% |
| 2025-03-26 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 140990 | 5517.21 | 0.75% |
| 2025-03-25 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.90 | 155725 | 6025.57 | 0.83% |
| 2025-03-24 | 3.93 | 3.86 | -0.06 | -1.53% | 3.83 | 3.93 | 209458 | 8117.12 | 1.12% |
| 2025-03-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 185259 | 7278.18 | 0.99% |
| 2025-03-20 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 140757 | 5535.06 | 0.75% |
| 2025-03-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.96 | 126009 | 4950.76 | 0.67% |
| 2025-03-18 | 3.97 | 3.95 | -0.01 | -0.25% | 3.92 | 3.98 | 174380 | 6883.82 | 0.93% |
| 2025-03-17 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 3.98 | 256757 | 10163.08 | 1.37% |
| 2025-03-14 | 3.84 | 3.91 | 0.07 | 1.82% | 3.84 | 3.91 | 234444 | 9106.46 | 1.25% |
| 2025-03-13 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 186192 | 7137.82 | 1.00% |
| 2025-03-12 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.88 | 166082 | 6411.22 | 0.89% |
| 2025-03-11 | 3.85 | 3.86 | -0.01 | -0.26% | 3.81 | 3.87 | 175037 | 6713.96 | 0.94% |
| 2025-03-10 | 3.90 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 171723 | 6650.95 | 0.92% |
| 2025-03-07 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.92 | 138470 | 5387.16 | 0.74% |
| 2025-03-06 | 3.88 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 179994 | 7014.07 | 0.96% |
| 2025-03-05 | 3.91 | 3.87 | -0.04 | -1.02% | 3.83 | 3.91 | 177882 | 6868.82 | 0.95% |
| 2025-03-04 | 3.95 | 3.91 | -0.04 | -1.01% | 3.88 | 3.95 | 173076 | 6763.98 | 0.93% |
| 2025-03-03 | 3.97 | 3.95 | 0.00 | 0.00% | 3.93 | 4.03 | 231144 | 9174.07 | 1.24% |
| 2025-02-28 | 3.98 | 3.95 | -0.05 | -1.25% | 3.94 | 4.03 | 186379 | 7394.33 | 1.00% |
| 2025-02-27 | 3.96 | 4.00 | 0.02 | 0.50% | 3.96 | 4.07 | 200510 | 8020.09 | 1.07% |
| 2025-02-26 | 3.89 | 3.98 | 0.09 | 2.31% | 3.89 | 3.98 | 254026 | 10037.48 | 1.36% |
| 2025-02-25 | 3.95 | 3.89 | -0.08 | -2.02% | 3.88 | 3.96 | 210794 | 8242.69 | 1.13% |
| 2025-02-24 | 3.89 | 3.97 | 0.08 | 2.06% | 3.87 | 3.99 | 264171 | 10444.63 | 1.41% |
| 2025-02-21 | 3.91 | 3.89 | -0.02 | -0.51% | 3.85 | 3.93 | 174896 | 6795.70 | 0.94% |
| 2025-02-20 | 3.96 | 3.91 | -0.05 | -1.26% | 3.88 | 3.96 | 186116 | 7278.11 | 1.00% |
| 2025-02-19 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 134112 | 5309.63 | 0.72% |
| 2025-02-18 | 4.02 | 3.96 | -0.05 | -1.25% | 3.94 | 4.02 | 145676 | 5800.88 | 0.78% |
| 2025-02-17 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 242135 | 9695.20 | 1.30% |
| 2025-02-14 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 169298 | 6747.31 | 0.91% |
| 2025-02-13 | 3.97 | 4.04 | 0.06 | 1.51% | 3.96 | 4.06 | 280933 | 11285.78 | 1.50% |
| 2025-02-12 | 3.94 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 168619 | 6642.39 | 0.90% |
| 2025-02-11 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 148482 | 5868.96 | 0.79% |
| 2025-02-10 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.02 | 211138 | 8436.06 | 1.13% |
| 2025-02-07 | 3.89 | 3.98 | 0.08 | 2.05% | 3.87 | 4.00 | 231295 | 9154.09 | 1.24% |
| 2025-02-06 | 3.89 | 3.90 | -0.01 | -0.26% | 3.84 | 3.92 | 191384 | 7429.16 | 1.02% |
| 2025-02-05 | 4.00 | 3.91 | -0.08 | -2.01% | 3.89 | 4.02 | 191929 | 7564.99 | 1.03% |
| 2025-01-27 | 3.96 | 3.99 | 0.03 | 0.76% | 3.96 | 4.08 | 194242 | 7814.54 | 1.04% |
| 2025-01-24 | 3.93 | 3.96 | 0.03 | 0.76% | 3.90 | 4.01 | 196669 | 7780.94 | 1.05% |
| 2025-01-23 | 3.92 | 3.93 | 0.05 | 1.29% | 3.92 | 3.99 | 152746 | 6037.11 | 0.82% |
天健集团(000090)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。
