| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.23 | 6.38 | 0.13 | 2.08% | 6.23 | 6.40 | 337288 | 21413.01 | 2.47% |
| 2025-04-02 | 6.25 | 6.25 | -0.02 | -0.32% | 6.23 | 6.29 | 115612 | 7232.27 | 0.85% |
| 2025-04-01 | 6.20 | 6.27 | 0.08 | 1.29% | 6.19 | 6.33 | 226243 | 14183.78 | 1.66% |
| 2025-03-31 | 6.28 | 6.19 | -0.12 | -1.90% | 6.15 | 6.31 | 249700 | 15498.30 | 1.83% |
| 2025-03-28 | 6.35 | 6.31 | -0.04 | -0.63% | 6.29 | 6.37 | 151393 | 9578.49 | 1.11% |
| 2025-03-27 | 6.36 | 6.35 | -0.03 | -0.47% | 6.35 | 6.42 | 221574 | 14113.33 | 1.62% |
| 2025-03-26 | 6.28 | 6.38 | 0.09 | 1.43% | 6.26 | 6.44 | 440543 | 28084.55 | 3.23% |
| 2025-03-25 | 6.21 | 6.29 | 0.09 | 1.45% | 6.18 | 6.30 | 217217 | 13563.94 | 1.59% |
| 2025-03-24 | 6.23 | 6.20 | -0.05 | -0.80% | 6.15 | 6.25 | 200439 | 12434.58 | 1.47% |
| 2025-03-21 | 6.27 | 6.25 | -0.03 | -0.48% | 6.21 | 6.32 | 215347 | 13487.07 | 1.58% |
| 2025-03-20 | 6.32 | 6.28 | -0.01 | -0.16% | 6.27 | 6.35 | 189626 | 11971.61 | 1.39% |
| 2025-03-19 | 6.32 | 6.29 | -0.04 | -0.63% | 6.28 | 6.32 | 168284 | 10591.60 | 1.23% |
| 2025-03-18 | 6.38 | 6.33 | -0.02 | -0.31% | 6.31 | 6.38 | 194419 | 12296.44 | 1.42% |
| 2025-03-17 | 6.33 | 6.35 | 0.05 | 0.79% | 6.32 | 6.41 | 371601 | 23669.60 | 2.72% |
| 2025-03-14 | 6.24 | 6.30 | 0.06 | 0.96% | 6.23 | 6.30 | 305278 | 19145.51 | 2.24% |
| 2025-03-13 | 6.23 | 6.24 | 0.00 | 0.00% | 6.20 | 6.27 | 203950 | 12710.70 | 1.49% |
| 2025-03-12 | 6.27 | 6.24 | -0.02 | -0.32% | 6.22 | 6.29 | 241882 | 15106.96 | 1.77% |
| 2025-03-11 | 6.14 | 6.26 | 0.08 | 1.29% | 6.12 | 6.26 | 380863 | 23690.64 | 2.79% |
| 2025-03-10 | 6.22 | 6.18 | 0.02 | 0.32% | 6.16 | 6.27 | 349406 | 21696.47 | 2.56% |
| 2025-03-07 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.17 | 199505 | 12266.68 | 1.46% |
| 2025-03-06 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.15 | 192878 | 11819.02 | 1.41% |
| 2025-03-05 | 6.18 | 6.14 | -0.02 | -0.32% | 6.11 | 6.20 | 211534 | 13001.01 | 1.55% |
| 2025-03-04 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.17 | 235370 | 14401.87 | 1.72% |
| 2025-03-03 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 242804 | 14907.13 | 1.78% |
| 2025-02-28 | 6.14 | 6.14 | 0.00 | 0.00% | 6.11 | 6.19 | 255995 | 15737.49 | 1.88% |
| 2025-02-27 | 6.15 | 6.14 | -0.01 | -0.16% | 6.11 | 6.17 | 174487 | 10707.05 | 1.28% |
| 2025-02-26 | 6.12 | 6.15 | 0.04 | 0.65% | 6.11 | 6.15 | 156154 | 9566.46 | 1.14% |
| 2025-02-25 | 6.16 | 6.11 | -0.06 | -0.97% | 6.11 | 6.16 | 259300 | 15877.03 | 1.90% |
| 2025-02-24 | 6.20 | 6.17 | 0.01 | 0.16% | 6.15 | 6.25 | 381662 | 23670.10 | 2.80% |
| 2025-02-21 | 6.15 | 6.16 | 0.01 | 0.16% | 6.14 | 6.23 | 215540 | 13288.09 | 1.58% |
| 2025-02-20 | 6.18 | 6.15 | -0.03 | -0.49% | 6.13 | 6.18 | 163184 | 10031.05 | 1.20% |
| 2025-02-19 | 6.13 | 6.18 | 0.04 | 0.65% | 6.11 | 6.20 | 264623 | 16270.46 | 1.94% |
| 2025-02-18 | 6.25 | 6.14 | -0.09 | -1.44% | 6.12 | 6.25 | 298851 | 18437.48 | 2.19% |
| 2025-02-17 | 6.22 | 6.23 | 0.00 | 0.00% | 6.17 | 6.25 | 250418 | 15561.49 | 1.83% |
| 2025-02-14 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.29 | 249157 | 15538.03 | 1.82% |
| 2025-02-13 | 6.16 | 6.27 | 0.09 | 1.46% | 6.16 | 6.34 | 515422 | 32357.83 | 3.78% |
| 2025-02-12 | 6.18 | 6.18 | 0.01 | 0.16% | 6.11 | 6.19 | 225367 | 13854.26 | 1.65% |
| 2025-02-11 | 6.25 | 6.17 | -0.07 | -1.12% | 6.15 | 6.26 | 233001 | 14398.66 | 1.71% |
| 2025-02-10 | 6.25 | 6.24 | -0.02 | -0.32% | 6.22 | 6.29 | 249020 | 15547.32 | 1.82% |
| 2025-02-07 | 6.21 | 6.26 | 0.03 | 0.48% | 6.18 | 6.30 | 283368 | 17709.90 | 2.08% |
| 2025-02-06 | 6.23 | 6.23 | 0.00 | 0.00% | 6.15 | 6.24 | 238159 | 14757.26 | 1.74% |
| 2025-02-05 | 6.33 | 6.23 | -0.07 | -1.11% | 6.19 | 6.36 | 238744 | 14919.29 | 1.75% |
| 2025-01-27 | 6.31 | 6.30 | 0.01 | 0.16% | 6.30 | 6.41 | 223481 | 14203.60 | 1.64% |
| 2025-01-24 | 6.26 | 6.29 | 0.02 | 0.32% | 6.23 | 6.30 | 143429 | 8995.71 | 1.05% |
| 2025-01-23 | 6.29 | 6.27 | 0.01 | 0.16% | 6.27 | 6.36 | 172900 | 10914.93 | 1.27% |
| 2025-01-22 | 6.24 | 6.26 | -0.01 | -0.16% | 6.21 | 6.29 | 118714 | 7421.97 | 0.87% |
| 2025-01-21 | 6.31 | 6.27 | 0.01 | 0.16% | 6.22 | 6.33 | 117517 | 7351.56 | 0.86% |
| 2025-01-20 | 6.27 | 6.26 | 0.04 | 0.64% | 6.23 | 6.30 | 152440 | 9556.71 | 1.12% |
| 2025-01-17 | 6.18 | 6.22 | 0.02 | 0.32% | 6.14 | 6.25 | 160517 | 9965.50 | 1.18% |
| 2025-01-16 | 6.20 | 6.20 | 0.01 | 0.16% | 6.15 | 6.27 | 184061 | 11443.71 | 1.35% |
| 2025-01-15 | 6.23 | 6.19 | -0.05 | -0.80% | 6.16 | 6.23 | 172494 | 10677.19 | 1.26% |
| 2025-01-14 | 6.11 | 6.24 | 0.14 | 2.30% | 6.10 | 6.24 | 209141 | 12928.30 | 1.53% |
| 2025-01-13 | 6.03 | 6.10 | 0.03 | 0.49% | 6.00 | 6.10 | 143430 | 8682.78 | 1.05% |
| 2025-01-10 | 6.20 | 6.07 | -0.14 | -2.25% | 6.07 | 6.21 | 172611 | 10583.17 | 1.26% |
| 2025-01-09 | 6.26 | 6.21 | -0.02 | -0.32% | 6.19 | 6.28 | 155382 | 9675.51 | 1.14% |
| 2025-01-08 | 6.29 | 6.23 | -0.08 | -1.27% | 6.13 | 6.30 | 224615 | 13946.07 | 1.65% |
| 2025-01-07 | 6.30 | 6.31 | 0.01 | 0.16% | 6.24 | 6.35 | 188497 | 11859.58 | 1.38% |
| 2025-01-06 | 6.27 | 6.30 | 0.05 | 0.80% | 6.16 | 6.36 | 201678 | 12662.34 | 1.48% |
| 2025-01-03 | 6.45 | 6.25 | -0.19 | -2.95% | 6.22 | 6.49 | 316831 | 20110.45 | 2.32% |
| 2025-01-02 | 6.57 | 6.44 | -0.11 | -1.68% | 6.41 | 6.65 | 344383 | 22573.28 | 2.52% |
| 2024-12-31 | 6.72 | 6.55 | -0.15 | -2.24% | 6.54 | 6.76 | 292750 | 19400.19 | 2.14% |
| 2024-12-30 | 6.78 | 6.70 | -0.11 | -1.62% | 6.68 | 6.80 | 246885 | 16606.08 | 1.81% |
| 2024-12-27 | 6.64 | 6.81 | 0.17 | 2.56% | 6.60 | 6.87 | 380859 | 25758.92 | 2.79% |
| 2024-12-26 | 6.62 | 6.64 | 0.01 | 0.15% | 6.62 | 6.67 | 152254 | 10117.04 | 1.12% |
| 2024-12-25 | 6.68 | 6.63 | -0.04 | -0.60% | 6.58 | 6.69 | 172011 | 11384.16 | 1.26% |
| 2024-12-24 | 6.60 | 6.67 | 0.08 | 1.21% | 6.59 | 6.68 | 201681 | 13400.61 | 1.48% |
| 2024-12-23 | 6.69 | 6.59 | -0.10 | -1.49% | 6.56 | 6.72 | 274178 | 18202.42 | 2.01% |
| 2024-12-20 | 6.71 | 6.69 | -0.01 | -0.15% | 6.67 | 6.77 | 192297 | 12898.02 | 1.41% |
| 2024-12-19 | 6.67 | 6.70 | 0.00 | 0.00% | 6.57 | 6.71 | 276163 | 18315.28 | 2.02% |
| 2024-12-18 | 6.78 | 6.70 | -0.05 | -0.74% | 6.68 | 6.80 | 262770 | 17694.31 | 1.92% |
| 2024-12-17 | 6.91 | 6.75 | -0.18 | -2.60% | 6.74 | 6.94 | 304881 | 20763.13 | 2.23% |
| 2024-12-16 | 6.94 | 6.93 | -0.02 | -0.29% | 6.91 | 6.99 | 286061 | 19878.61 | 2.10% |
| 2024-12-13 | 7.12 | 6.95 | -0.13 | -1.84% | 6.95 | 7.14 | 448034 | 31537.88 | 3.28% |
| 2024-12-12 | 6.99 | 7.08 | 0.12 | 1.72% | 6.95 | 7.09 | 419625 | 29513.55 | 3.07% |
| 2024-12-11 | 6.91 | 6.96 | 0.07 | 1.02% | 6.89 | 7.01 | 362026 | 25197.52 | 2.65% |
| 2024-12-10 | 6.98 | 6.89 | 0.13 | 1.92% | 6.86 | 7.01 | 657368 | 45562.73 | 4.81% |
| 2024-12-09 | 6.77 | 6.76 | -0.03 | -0.44% | 6.72 | 6.83 | 249121 | 16886.57 | 1.82% |
| 2024-12-06 | 6.68 | 6.79 | 0.11 | 1.65% | 6.67 | 6.79 | 267394 | 18032.48 | 1.96% |
| 2024-12-05 | 6.66 | 6.68 | -0.02 | -0.30% | 6.63 | 6.69 | 180663 | 12047.10 | 1.32% |
| 2024-12-04 | 6.80 | 6.70 | -0.14 | -2.05% | 6.66 | 6.83 | 273900 | 18460.41 | 2.01% |
天康生物(002100)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。
