| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.80 | 3.69 | -0.08 | -2.12% | 3.69 | 3.81 | 507402 | 18925.42 | 2.72% |
| 2025-12-11 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 400471 | 15239.63 | 2.14% |
| 2025-12-10 | 3.82 | 3.90 | 0.07 | 1.83% | 3.80 | 3.93 | 476199 | 18393.00 | 2.55% |
| 2025-12-09 | 3.92 | 3.83 | -0.10 | -2.54% | 3.83 | 3.92 | 387929 | 14953.52 | 2.08% |
| 2025-12-08 | 3.95 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 315938 | 12440.31 | 1.69% |
| 2025-12-05 | 3.92 | 3.96 | 0.04 | 1.02% | 3.88 | 3.97 | 297096 | 11655.55 | 1.59% |
| 2025-12-04 | 4.00 | 3.92 | -0.07 | -1.75% | 3.91 | 4.02 | 370911 | 14606.25 | 1.99% |
| 2025-12-03 | 4.07 | 3.99 | -0.07 | -1.72% | 3.98 | 4.10 | 390178 | 15693.69 | 2.09% |
| 2025-12-02 | 4.06 | 4.06 | -0.01 | -0.25% | 3.98 | 4.08 | 375377 | 15144.69 | 2.01% |
| 2025-12-01 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.09 | 384886 | 15628.48 | 2.06% |
| 2025-11-28 | 4.08 | 4.05 | -0.01 | -0.25% | 3.95 | 4.09 | 502825 | 20227.38 | 2.69% |
| 2025-11-27 | 4.10 | 4.06 | -0.07 | -1.69% | 4.03 | 4.13 | 458969 | 18724.09 | 2.46% |
| 2025-11-26 | 4.14 | 4.13 | -0.01 | -0.24% | 4.08 | 4.19 | 720740 | 29742.53 | 3.86% |
| 2025-11-25 | 4.10 | 4.14 | 0.05 | 1.22% | 4.06 | 4.17 | 484458 | 19985.12 | 2.59% |
| 2025-11-24 | 4.08 | 4.09 | 0.05 | 1.24% | 4.04 | 4.16 | 556676 | 22830.60 | 2.98% |
| 2025-11-21 | 4.18 | 4.04 | -0.18 | -4.27% | 4.02 | 4.26 | 787251 | 32397.89 | 4.21% |
| 2025-11-20 | 4.29 | 4.22 | -0.05 | -1.17% | 4.17 | 4.33 | 1010024 | 42835.37 | 5.41% |
| 2025-11-19 | 4.58 | 4.27 | -0.31 | -6.77% | 4.19 | 4.62 | 1649869 | 71833.93 | 8.83% |
| 2025-11-18 | 4.85 | 4.58 | -0.30 | -6.15% | 4.41 | 4.86 | 2474054 | 113154.32 | 13.24% |
| 2025-11-17 | 4.51 | 4.88 | 0.44 | 9.91% | 4.40 | 4.88 | 2673851 | 126983.62 | 14.31% |
| 2025-11-14 | 4.16 | 4.44 | 0.31 | 7.51% | 4.14 | 4.54 | 2312616 | 102594.43 | 12.38% |
| 2025-11-13 | 4.10 | 4.13 | 0.01 | 0.24% | 4.03 | 4.28 | 1624996 | 67414.95 | 8.70% |
| 2025-11-12 | 4.08 | 4.12 | 0.24 | 6.19% | 4.04 | 4.27 | 2290863 | 96325.37 | 12.26% |
| 2025-11-11 | 3.83 | 3.88 | 0.05 | 1.31% | 3.82 | 3.88 | 335560 | 12932.98 | 1.80% |
| 2025-11-10 | 3.81 | 3.83 | 0.02 | 0.52% | 3.77 | 3.84 | 277120 | 10550.23 | 1.48% |
| 2025-11-07 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 224042 | 8551.65 | 1.20% |
| 2025-11-06 | 3.84 | 3.82 | -0.02 | -0.52% | 3.80 | 3.84 | 280031 | 10678.28 | 1.50% |
| 2025-11-05 | 3.80 | 3.84 | 0.01 | 0.26% | 3.78 | 3.85 | 291104 | 11146.84 | 1.56% |
| 2025-11-04 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 315829 | 12052.68 | 1.69% |
| 2025-11-03 | 3.84 | 3.83 | 0.04 | 1.06% | 3.79 | 3.85 | 306658 | 11708.99 | 1.64% |
| 2025-10-31 | 3.77 | 3.79 | 0.03 | 0.80% | 3.76 | 3.81 | 265950 | 10069.97 | 1.42% |
| 2025-10-30 | 3.83 | 3.76 | -0.10 | -2.59% | 3.76 | 3.85 | 423709 | 16098.00 | 2.27% |
| 2025-10-29 | 3.83 | 3.86 | 0.03 | 0.78% | 3.78 | 3.87 | 476625 | 18267.23 | 2.55% |
| 2025-10-28 | 3.84 | 3.83 | -0.03 | -0.78% | 3.80 | 3.87 | 495485 | 18972.69 | 2.65% |
| 2025-10-27 | 3.92 | 3.86 | 0.01 | 0.26% | 3.84 | 3.95 | 748750 | 29141.22 | 4.01% |
| 2025-10-24 | 4.00 | 3.85 | -0.26 | -6.33% | 3.84 | 4.00 | 1500831 | 58406.66 | 8.03% |
| 2025-10-23 | 4.03 | 4.11 | 0.37 | 9.89% | 3.94 | 4.11 | 1484063 | 60439.60 | 7.94% |
| 2025-10-22 | 3.72 | 3.74 | 0.00 | 0.00% | 3.72 | 3.78 | 331264 | 12438.36 | 1.77% |
| 2025-10-21 | 3.67 | 3.74 | 0.06 | 1.63% | 3.65 | 3.75 | 408374 | 15210.79 | 2.19% |
| 2025-10-20 | 3.71 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 332078 | 12252.24 | 1.78% |
| 2025-10-17 | 3.72 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 385103 | 14389.59 | 2.06% |
| 2025-10-16 | 3.72 | 3.74 | 0.01 | 0.27% | 3.69 | 3.79 | 525774 | 19645.27 | 2.81% |
| 2025-10-15 | 3.80 | 3.73 | -0.05 | -1.32% | 3.72 | 3.83 | 494635 | 18562.85 | 2.65% |
| 2025-10-14 | 3.86 | 3.78 | -0.08 | -2.07% | 3.77 | 3.91 | 907816 | 34715.51 | 4.86% |
| 2025-10-13 | 3.59 | 3.86 | 0.21 | 5.75% | 3.55 | 4.02 | 1290081 | 49210.79 | 6.90% |
| 2025-10-10 | 3.60 | 3.65 | 0.03 | 0.83% | 3.59 | 3.66 | 296310 | 10792.90 | 1.59% |
| 2025-10-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.65 | 277937 | 10049.21 | 1.49% |
| 2025-09-30 | 3.62 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 179399 | 6513.42 | 0.96% |
| 2025-09-29 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.64 | 241878 | 8712.68 | 1.29% |
| 2025-09-26 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.67 | 218934 | 7923.33 | 1.17% |
| 2025-09-25 | 3.63 | 3.59 | -0.05 | -1.37% | 3.57 | 3.64 | 241022 | 8672.27 | 1.29% |
| 2025-09-24 | 3.56 | 3.64 | 0.06 | 1.68% | 3.53 | 3.67 | 306801 | 11119.71 | 1.64% |
| 2025-09-23 | 3.65 | 3.58 | -0.08 | -2.19% | 3.52 | 3.65 | 438530 | 15671.42 | 2.35% |
| 2025-09-22 | 3.71 | 3.66 | -0.04 | -1.08% | 3.61 | 3.71 | 292353 | 10673.09 | 1.56% |
| 2025-09-19 | 3.71 | 3.70 | -0.01 | -0.27% | 3.62 | 3.75 | 361519 | 13261.71 | 1.93% |
| 2025-09-18 | 3.82 | 3.71 | -0.11 | -2.88% | 3.69 | 3.83 | 458771 | 17227.40 | 2.46% |
| 2025-09-17 | 3.79 | 3.82 | 0.03 | 0.79% | 3.74 | 3.83 | 352889 | 13381.81 | 1.89% |
| 2025-09-16 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.82 | 474774 | 17917.14 | 2.54% |
| 2025-09-15 | 3.80 | 3.79 | 0.00 | 0.00% | 3.70 | 3.82 | 437824 | 16421.01 | 2.34% |
| 2025-09-12 | 3.76 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 418902 | 15860.80 | 2.24% |
| 2025-09-11 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.75 | 286589 | 10693.69 | 1.53% |
| 2025-09-10 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.75 | 336749 | 12559.93 | 1.80% |
| 2025-09-09 | 3.66 | 3.70 | 0.05 | 1.37% | 3.64 | 3.72 | 388483 | 14345.45 | 2.08% |
| 2025-09-08 | 3.65 | 3.65 | 0.04 | 1.11% | 3.62 | 3.69 | 259729 | 9485.38 | 1.39% |
| 2025-09-05 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.62 | 180537 | 6488.69 | 0.97% |
| 2025-09-04 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 198640 | 7131.33 | 1.06% |
| 2025-09-03 | 3.64 | 3.57 | -0.06 | -1.65% | 3.56 | 3.66 | 219227 | 7889.16 | 1.17% |
| 2025-09-02 | 3.63 | 3.63 | 0.00 | 0.00% | 3.58 | 3.64 | 291358 | 10525.62 | 1.56% |
| 2025-09-01 | 3.65 | 3.63 | -0.03 | -0.82% | 3.60 | 3.67 | 329752 | 11944.85 | 1.76% |
| 2025-08-29 | 3.65 | 3.66 | 0.04 | 1.10% | 3.64 | 3.77 | 553205 | 20482.19 | 2.96% |
| 2025-08-28 | 3.62 | 3.62 | 0.01 | 0.28% | 3.53 | 3.67 | 401624 | 14487.30 | 2.15% |
| 2025-08-27 | 3.66 | 3.61 | -0.07 | -1.90% | 3.61 | 3.75 | 483106 | 17676.84 | 2.59% |
| 2025-08-26 | 3.67 | 3.68 | 0.00 | 0.00% | 3.61 | 3.71 | 380657 | 13918.46 | 2.04% |
| 2025-08-25 | 3.62 | 3.68 | 0.06 | 1.66% | 3.62 | 3.78 | 573348 | 21154.03 | 3.07% |
| 2025-08-22 | 3.62 | 3.62 | 0.01 | 0.28% | 3.57 | 3.62 | 261395 | 9393.43 | 1.40% |
| 2025-08-21 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.65 | 280834 | 10156.62 | 1.50% |
| 2025-08-20 | 3.59 | 3.63 | 0.02 | 0.55% | 3.56 | 3.63 | 242118 | 8692.68 | 1.30% |
| 2025-08-19 | 3.60 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 294264 | 10612.82 | 1.57% |
| 2025-08-18 | 3.62 | 3.60 | -0.02 | -0.55% | 3.59 | 3.64 | 266309 | 9628.86 | 1.43% |
| 2025-08-15 | 3.59 | 3.62 | 0.03 | 0.84% | 3.58 | 3.63 | 218077 | 7887.94 | 1.17% |
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。
