| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 6.67 | 6.97 | 0.35 | 5.29% | 6.63 | 7.06 | 1027445 | 70605.44 | 7.53% |
| 2025-08-25 | 6.60 | 6.62 | 0.02 | 0.30% | 6.56 | 6.62 | 399907 | 26380.86 | 2.93% |
| 2025-08-22 | 6.66 | 6.60 | 0.00 | 0.00% | 6.53 | 6.68 | 351926 | 23131.76 | 2.58% |
| 2025-08-21 | 6.56 | 6.60 | 0.07 | 1.07% | 6.52 | 6.61 | 398559 | 26232.25 | 2.92% |
| 2025-08-20 | 6.48 | 6.53 | 0.04 | 0.62% | 6.45 | 6.53 | 227904 | 14781.73 | 1.67% |
| 2025-08-19 | 6.47 | 6.49 | 0.03 | 0.46% | 6.45 | 6.52 | 266760 | 17302.51 | 1.95% |
| 2025-08-18 | 6.45 | 6.46 | 0.03 | 0.47% | 6.43 | 6.48 | 341192 | 22030.26 | 2.50% |
| 2025-08-15 | 6.41 | 6.43 | 0.02 | 0.31% | 6.40 | 6.45 | 298549 | 19171.88 | 2.19% |
| 2025-08-14 | 6.54 | 6.41 | -0.12 | -1.84% | 6.41 | 6.55 | 271520 | 17556.40 | 1.99% |
| 2025-08-13 | 6.58 | 6.53 | -0.03 | -0.46% | 6.48 | 6.60 | 280992 | 18320.09 | 2.06% |
| 2025-08-12 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.66 | 235224 | 15529.36 | 1.72% |
| 2025-08-11 | 6.58 | 6.59 | 0.01 | 0.15% | 6.55 | 6.63 | 332516 | 21907.65 | 2.44% |
| 2025-08-08 | 6.46 | 6.58 | 0.13 | 2.02% | 6.45 | 6.59 | 402126 | 26248.69 | 2.95% |
| 2025-08-07 | 6.43 | 6.45 | 0.01 | 0.16% | 6.40 | 6.45 | 190099 | 12221.01 | 1.39% |
| 2025-08-06 | 6.45 | 6.44 | -0.01 | -0.16% | 6.38 | 6.46 | 252003 | 16171.51 | 1.85% |
| 2025-08-05 | 6.42 | 6.45 | 0.03 | 0.47% | 6.38 | 6.45 | 181672 | 11677.95 | 1.33% |
| 2025-08-04 | 6.41 | 6.42 | -0.01 | -0.16% | 6.37 | 6.44 | 161358 | 10338.09 | 1.18% |
| 2025-08-01 | 6.39 | 6.43 | 0.04 | 0.63% | 6.37 | 6.46 | 181893 | 11687.18 | 1.33% |
| 2025-07-31 | 6.54 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 315860 | 20285.81 | 2.31% |
| 2025-07-30 | 6.50 | 6.53 | 0.03 | 0.46% | 6.48 | 6.58 | 230772 | 15099.17 | 1.69% |
| 2025-07-29 | 6.60 | 6.50 | -0.11 | -1.66% | 6.44 | 6.61 | 293402 | 19041.47 | 2.15% |
| 2025-07-28 | 6.63 | 6.61 | -0.01 | -0.15% | 6.57 | 6.65 | 209983 | 13887.90 | 1.54% |
| 2025-07-25 | 6.68 | 6.62 | -0.01 | -0.15% | 6.61 | 6.73 | 273167 | 18213.59 | 2.00% |
| 2025-07-24 | 6.60 | 6.63 | 0.00 | 0.00% | 6.50 | 6.64 | 418727 | 27555.67 | 3.07% |
| 2025-07-23 | 6.76 | 6.63 | -0.04 | -0.60% | 6.59 | 6.88 | 738092 | 49601.02 | 5.41% |
| 2025-07-22 | 6.49 | 6.67 | 0.17 | 2.62% | 6.45 | 6.70 | 534812 | 35152.13 | 3.92% |
| 2025-07-21 | 6.35 | 6.50 | 0.14 | 2.20% | 6.34 | 6.53 | 438661 | 28282.84 | 3.21% |
| 2025-07-18 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.36 | 163835 | 10389.02 | 1.20% |
| 2025-07-17 | 6.35 | 6.34 | 0.01 | 0.16% | 6.30 | 6.37 | 183003 | 11591.52 | 1.34% |
| 2025-07-16 | 6.29 | 6.33 | 0.04 | 0.64% | 6.29 | 6.34 | 204134 | 12893.54 | 1.50% |
| 2025-07-15 | 6.38 | 6.29 | -0.11 | -1.72% | 6.27 | 6.41 | 248262 | 15663.39 | 1.82% |
| 2025-07-14 | 6.35 | 6.40 | 0.05 | 0.79% | 6.34 | 6.45 | 310082 | 19861.64 | 2.27% |
| 2025-07-11 | 6.33 | 6.35 | 0.00 | 0.00% | 6.33 | 6.39 | 261925 | 16663.31 | 1.92% |
| 2025-07-10 | 6.36 | 6.35 | 0.04 | 0.63% | 6.30 | 6.39 | 222315 | 14081.38 | 1.63% |
| 2025-07-09 | 6.28 | 6.31 | 0.02 | 0.32% | 6.26 | 6.36 | 326124 | 20627.63 | 2.39% |
| 2025-07-08 | 6.27 | 6.29 | 0.02 | 0.32% | 6.24 | 6.30 | 185494 | 11634.84 | 1.36% |
| 2025-07-07 | 6.27 | 6.27 | 0.00 | 0.00% | 6.23 | 6.27 | 141945 | 8878.37 | 1.04% |
| 2025-07-04 | 6.27 | 6.27 | 0.00 | 0.00% | 6.26 | 6.32 | 241351 | 15158.63 | 1.77% |
| 2025-07-03 | 6.29 | 6.27 | 0.01 | 0.16% | 6.25 | 6.33 | 281469 | 17676.63 | 2.06% |
| 2025-07-02 | 6.19 | 6.26 | 0.07 | 1.13% | 6.18 | 6.26 | 292187 | 18202.54 | 2.14% |
| 2025-07-01 | 6.19 | 6.19 | 0.00 | 0.00% | 6.16 | 6.20 | 178419 | 11029.07 | 1.31% |
| 2025-06-30 | 6.23 | 6.19 | -0.02 | -0.32% | 6.16 | 6.23 | 211647 | 13081.27 | 1.55% |
| 2025-06-27 | 6.21 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 158102 | 9826.61 | 1.16% |
| 2025-06-26 | 6.23 | 6.21 | -0.01 | -0.16% | 6.19 | 6.23 | 168502 | 10468.90 | 1.23% |
| 2025-06-25 | 6.21 | 6.22 | 0.02 | 0.32% | 6.17 | 6.23 | 209194 | 12974.89 | 1.53% |
| 2025-06-24 | 6.15 | 6.20 | 0.06 | 0.98% | 6.14 | 6.21 | 148809 | 9203.71 | 1.09% |
| 2025-06-23 | 6.11 | 6.14 | 0.01 | 0.16% | 6.08 | 6.16 | 131684 | 8060.61 | 0.96% |
| 2025-06-20 | 6.14 | 6.13 | 0.00 | 0.00% | 6.11 | 6.17 | 130761 | 8026.73 | 0.96% |
| 2025-06-19 | 6.20 | 6.13 | -0.08 | -1.29% | 6.11 | 6.22 | 224558 | 13810.33 | 1.64% |
| 2025-06-18 | 6.27 | 6.21 | -0.05 | -0.80% | 6.20 | 6.29 | 238495 | 14867.69 | 1.75% |
| 2025-06-17 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.26 | 188712 | 11769.69 | 1.38% |
| 2025-06-16 | 6.28 | 6.22 | -0.06 | -0.96% | 6.19 | 6.28 | 337517 | 20976.59 | 2.47% |
| 2025-06-13 | 6.38 | 6.28 | -0.10 | -1.57% | 6.28 | 6.38 | 230482 | 14540.38 | 1.69% |
| 2025-06-12 | 6.40 | 6.38 | -0.02 | -0.31% | 6.32 | 6.41 | 245745 | 15623.48 | 1.80% |
| 2025-06-11 | 6.24 | 6.40 | 0.14 | 2.24% | 6.23 | 6.44 | 440445 | 28029.04 | 3.23% |
| 2025-06-10 | 6.31 | 6.26 | -0.04 | -0.63% | 6.21 | 6.32 | 273134 | 17092.21 | 2.00% |
| 2025-06-09 | 6.23 | 6.30 | 0.07 | 1.12% | 6.22 | 6.32 | 251130 | 15777.84 | 1.84% |
| 2025-06-06 | 6.22 | 6.23 | 0.02 | 0.32% | 6.19 | 6.26 | 187543 | 11677.97 | 1.37% |
| 2025-06-05 | 6.36 | 6.21 | -0.12 | -1.90% | 6.19 | 6.38 | 426056 | 26643.12 | 3.12% |
| 2025-06-04 | 6.48 | 6.55 | 0.05 | 0.77% | 6.44 | 6.56 | 355500 | 23144.34 | 2.60% |
| 2025-06-03 | 6.43 | 6.50 | 0.01 | 0.15% | 6.42 | 6.51 | 388962 | 25176.37 | 2.85% |
| 2025-05-30 | 6.31 | 6.49 | 0.19 | 3.02% | 6.30 | 6.56 | 839104 | 54345.12 | 6.15% |
| 2025-05-29 | 6.29 | 6.30 | 0.02 | 0.32% | 6.27 | 6.32 | 140288 | 8841.61 | 1.03% |
| 2025-05-28 | 6.29 | 6.28 | -0.01 | -0.16% | 6.27 | 6.30 | 103291 | 6489.45 | 0.76% |
| 2025-05-27 | 6.27 | 6.29 | 0.01 | 0.16% | 6.26 | 6.30 | 126582 | 7950.42 | 0.93% |
| 2025-05-26 | 6.25 | 6.28 | 0.02 | 0.32% | 6.24 | 6.30 | 146819 | 9203.13 | 1.08% |
| 2025-05-23 | 6.34 | 6.26 | -0.07 | -1.11% | 6.26 | 6.35 | 241628 | 15230.28 | 1.77% |
| 2025-05-22 | 6.40 | 6.33 | -0.07 | -1.09% | 6.32 | 6.41 | 207776 | 13189.62 | 1.52% |
| 2025-05-21 | 6.43 | 6.40 | -0.04 | -0.62% | 6.39 | 6.45 | 188238 | 12068.32 | 1.38% |
| 2025-05-20 | 6.36 | 6.44 | 0.08 | 1.26% | 6.35 | 6.46 | 301429 | 19337.59 | 2.21% |
| 2025-05-19 | 6.35 | 6.36 | 0.02 | 0.32% | 6.32 | 6.37 | 132570 | 8409.66 | 0.97% |
| 2025-05-16 | 6.38 | 6.34 | -0.05 | -0.78% | 6.32 | 6.39 | 212700 | 13487.13 | 1.56% |
| 2025-05-15 | 6.35 | 6.39 | 0.03 | 0.47% | 6.35 | 6.43 | 288084 | 18425.09 | 2.11% |
| 2025-05-14 | 6.35 | 6.36 | 0.01 | 0.16% | 6.32 | 6.37 | 173574 | 11023.26 | 1.27% |
| 2025-05-13 | 6.36 | 6.35 | 0.00 | 0.00% | 6.33 | 6.38 | 196445 | 12477.91 | 1.44% |
| 2025-05-12 | 6.37 | 6.35 | -0.02 | -0.31% | 6.29 | 6.39 | 268743 | 17018.49 | 1.97% |
| 2025-05-09 | 6.42 | 6.37 | -0.04 | -0.62% | 6.36 | 6.44 | 210957 | 13480.96 | 1.55% |
| 2025-05-08 | 6.41 | 6.41 | -0.01 | -0.16% | 6.36 | 6.42 | 222144 | 14219.52 | 1.63% |
| 2025-05-07 | 6.42 | 6.42 | 0.02 | 0.31% | 6.38 | 6.46 | 316798 | 20311.49 | 2.32% |
| 2025-05-06 | 6.41 | 6.40 | 0.05 | 0.79% | 6.35 | 6.43 | 366299 | 23369.22 | 2.68% |
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。
