| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.56 | 3.52 | -0.03 | -0.85% | 3.50 | 3.57 | 256350 | 9031.14 | 1.37% |
| 2025-07-31 | 3.65 | 3.55 | -0.11 | -3.01% | 3.54 | 3.65 | 288296 | 10311.71 | 1.54% |
| 2025-07-30 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 182641 | 6690.18 | 0.98% |
| 2025-07-29 | 3.67 | 3.68 | 0.00 | 0.00% | 3.64 | 3.70 | 166108 | 6085.51 | 0.89% |
| 2025-07-28 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 190155 | 6996.37 | 1.02% |
| 2025-07-25 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 212030 | 7864.05 | 1.13% |
| 2025-07-24 | 3.70 | 3.74 | 0.05 | 1.36% | 3.65 | 3.75 | 271621 | 10104.09 | 1.45% |
| 2025-07-23 | 3.74 | 3.69 | -0.04 | -1.07% | 3.69 | 3.76 | 269086 | 10024.11 | 1.44% |
| 2025-07-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.74 | 349977 | 12881.82 | 1.87% |
| 2025-07-21 | 3.57 | 3.64 | 0.07 | 1.96% | 3.57 | 3.65 | 299137 | 10840.21 | 1.60% |
| 2025-07-18 | 3.56 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 138769 | 4938.00 | 0.74% |
| 2025-07-17 | 3.56 | 3.56 | -0.02 | -0.56% | 3.54 | 3.58 | 152767 | 5434.59 | 0.82% |
| 2025-07-16 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.62 | 204686 | 7324.02 | 1.10% |
| 2025-07-15 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.64 | 316234 | 11307.21 | 1.69% |
| 2025-07-14 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.66 | 222739 | 8115.53 | 1.19% |
| 2025-07-11 | 3.65 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 299384 | 10900.01 | 1.60% |
| 2025-07-10 | 3.65 | 3.73 | 0.07 | 1.91% | 3.65 | 3.75 | 354500 | 13115.90 | 1.90% |
| 2025-07-09 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.68 | 228861 | 8374.87 | 1.22% |
| 2025-07-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 218179 | 7949.49 | 1.17% |
| 2025-07-07 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 292648 | 10594.62 | 1.57% |
| 2025-07-04 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 186653 | 6679.89 | 1.00% |
| 2025-07-03 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 144687 | 5163.74 | 0.77% |
| 2025-07-02 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.57 | 186303 | 6614.17 | 1.00% |
| 2025-07-01 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.55 | 131088 | 4630.54 | 0.70% |
| 2025-06-30 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 125248 | 4437.93 | 0.67% |
| 2025-06-27 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.57 | 129209 | 4587.94 | 0.69% |
| 2025-06-26 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 166815 | 5913.30 | 0.89% |
| 2025-06-25 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 177778 | 6275.13 | 0.95% |
| 2025-06-24 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 137387 | 4810.18 | 0.74% |
| 2025-06-23 | 3.45 | 3.47 | 0.00 | 0.00% | 3.44 | 3.48 | 96387 | 3336.25 | 0.52% |
| 2025-06-20 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.49 | 98693 | 3430.37 | 0.53% |
| 2025-06-19 | 3.50 | 3.47 | -0.03 | -0.86% | 3.45 | 3.50 | 151300 | 5251.29 | 0.81% |
| 2025-06-18 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 111522 | 3912.09 | 0.60% |
| 2025-06-17 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 96422 | 3397.39 | 0.52% |
| 2025-06-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.54 | 154109 | 5423.25 | 0.82% |
| 2025-06-13 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.54 | 206060 | 7218.91 | 1.10% |
| 2025-06-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.52 | 3.56 | 150944 | 5336.05 | 0.81% |
| 2025-06-11 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.58 | 216758 | 7720.08 | 1.16% |
| 2025-06-10 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.58 | 219458 | 7779.75 | 1.17% |
| 2025-06-09 | 3.56 | 3.56 | 0.01 | 0.28% | 3.54 | 3.57 | 140095 | 4980.83 | 0.75% |
| 2025-06-06 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 122609 | 4348.14 | 0.66% |
| 2025-06-05 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 100924 | 3575.95 | 0.54% |
| 2025-06-04 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.56 | 159032 | 5631.88 | 0.85% |
| 2025-06-03 | 3.51 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 185994 | 6547.43 | 1.00% |
| 2025-05-30 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 222778 | 7892.21 | 1.19% |
| 2025-05-29 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 227560 | 8076.15 | 1.22% |
| 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% |
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。
