| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.00 | 7.03 | 0.01 | 0.14% | 6.95 | 7.08 | 216196 | 15134.06 | 1.58% |
| 2026-02-02 | 7.17 | 7.02 | -0.24 | -3.31% | 7.01 | 7.18 | 394771 | 27989.98 | 2.89% |
| 2026-01-30 | 7.26 | 7.26 | -0.02 | -0.27% | 7.22 | 7.41 | 435315 | 31911.58 | 3.19% |
| 2026-01-29 | 7.23 | 7.28 | 0.05 | 0.69% | 7.19 | 7.30 | 333129 | 24142.27 | 2.44% |
| 2026-01-28 | 7.12 | 7.23 | 0.08 | 1.12% | 7.08 | 7.29 | 407390 | 29331.75 | 2.98% |
| 2026-01-27 | 7.22 | 7.15 | -0.03 | -0.42% | 7.03 | 7.24 | 411321 | 29343.97 | 3.01% |
| 2026-01-26 | 7.03 | 7.18 | 0.14 | 1.99% | 6.99 | 7.19 | 402362 | 28592.46 | 2.95% |
| 2026-01-23 | 7.00 | 7.04 | 0.04 | 0.57% | 6.99 | 7.05 | 203939 | 14326.42 | 1.49% |
| 2026-01-22 | 7.08 | 7.00 | -0.05 | -0.71% | 6.97 | 7.09 | 230511 | 16157.69 | 1.69% |
| 2026-01-21 | 7.11 | 7.05 | -0.09 | -1.26% | 7.03 | 7.13 | 265211 | 18736.76 | 1.94% |
| 2026-01-20 | 7.12 | 7.14 | 0.00 | 0.00% | 7.11 | 7.20 | 233737 | 16715.83 | 1.71% |
| 2026-01-19 | 7.10 | 7.14 | 0.07 | 0.99% | 7.09 | 7.16 | 196167 | 13993.32 | 1.44% |
| 2026-01-16 | 7.15 | 7.07 | -0.09 | -1.26% | 7.07 | 7.16 | 247426 | 17582.54 | 1.81% |
| 2026-01-15 | 7.17 | 7.16 | 0.00 | 0.00% | 7.13 | 7.21 | 239426 | 17138.77 | 1.75% |
| 2026-01-14 | 7.15 | 7.16 | 0.02 | 0.28% | 7.08 | 7.19 | 365395 | 26121.60 | 2.68% |
| 2026-01-13 | 7.21 | 7.14 | -0.10 | -1.38% | 7.10 | 7.28 | 429374 | 30822.55 | 3.15% |
| 2026-01-12 | 7.30 | 7.24 | -0.07 | -0.96% | 7.17 | 7.30 | 379023 | 27314.02 | 2.78% |
| 2026-01-09 | 7.34 | 7.31 | -0.03 | -0.41% | 7.27 | 7.38 | 264315 | 19315.46 | 1.94% |
| 2026-01-08 | 7.32 | 7.34 | 0.03 | 0.41% | 7.28 | 7.38 | 181011 | 13272.79 | 1.33% |
| 2026-01-07 | 7.44 | 7.31 | -0.14 | -1.88% | 7.31 | 7.51 | 266585 | 19659.92 | 1.95% |
| 2026-01-06 | 7.40 | 7.45 | 0.05 | 0.68% | 7.33 | 7.48 | 280571 | 20796.01 | 2.06% |
| 2026-01-05 | 7.38 | 7.40 | 0.03 | 0.41% | 7.25 | 7.44 | 280935 | 20628.97 | 2.06% |
| 2025-12-31 | 7.57 | 7.37 | -0.23 | -3.03% | 7.32 | 7.59 | 337518 | 25018.72 | 2.47% |
| 2025-12-30 | 7.24 | 7.60 | 0.36 | 4.97% | 7.24 | 7.77 | 663535 | 50017.39 | 4.86% |
| 2025-12-29 | 7.22 | 7.24 | 0.01 | 0.14% | 7.18 | 7.31 | 208972 | 15182.14 | 1.53% |
| 2025-12-26 | 7.16 | 7.23 | 0.06 | 0.84% | 7.14 | 7.26 | 188163 | 13551.38 | 1.38% |
| 2025-12-25 | 7.11 | 7.17 | 0.06 | 0.84% | 7.08 | 7.22 | 136702 | 9772.53 | 1.00% |
| 2025-12-24 | 7.20 | 7.11 | -0.12 | -1.66% | 7.04 | 7.23 | 270129 | 19186.49 | 1.98% |
| 2025-12-23 | 7.32 | 7.23 | -0.11 | -1.50% | 7.19 | 7.35 | 163155 | 11841.79 | 1.20% |
| 2025-12-22 | 7.37 | 7.34 | -0.06 | -0.81% | 7.29 | 7.42 | 213452 | 15684.62 | 1.56% |
| 2025-12-19 | 7.28 | 7.40 | 0.14 | 1.93% | 7.25 | 7.42 | 252433 | 18585.89 | 1.85% |
| 2025-12-18 | 7.20 | 7.26 | 0.01 | 0.14% | 7.18 | 7.37 | 259265 | 18893.49 | 1.90% |
| 2025-12-17 | 7.40 | 7.25 | 0.00 | 0.00% | 7.12 | 7.40 | 360267 | 25993.68 | 2.64% |
| 2025-12-16 | 7.30 | 7.25 | -0.09 | -1.23% | 7.21 | 7.35 | 296839 | 21571.99 | 2.17% |
| 2025-12-15 | 7.13 | 7.34 | 0.40 | 5.76% | 7.13 | 7.56 | 700346 | 51639.71 | 5.13% |
| 2025-12-12 | 6.83 | 6.94 | 0.10 | 1.46% | 6.83 | 7.07 | 261332 | 18173.46 | 1.91% |
| 2025-12-11 | 6.94 | 6.84 | -0.09 | -1.30% | 6.78 | 6.95 | 238914 | 16334.19 | 1.75% |
| 2025-12-10 | 6.88 | 6.93 | 0.03 | 0.43% | 6.87 | 6.96 | 130155 | 9020.92 | 0.95% |
| 2025-12-09 | 6.92 | 6.90 | -0.02 | -0.29% | 6.86 | 6.97 | 146958 | 10143.18 | 1.08% |
| 2025-12-08 | 6.99 | 6.92 | -0.04 | -0.57% | 6.89 | 6.99 | 169238 | 11713.99 | 1.24% |
| 2025-12-05 | 6.93 | 6.96 | 0.04 | 0.58% | 6.90 | 6.99 | 109638 | 7616.58 | 0.80% |
| 2025-12-04 | 6.98 | 6.92 | -0.09 | -1.28% | 6.88 | 7.01 | 194239 | 13459.14 | 1.42% |
| 2025-12-03 | 7.17 | 7.01 | -0.11 | -1.54% | 6.97 | 7.17 | 223327 | 15716.21 | 1.64% |
| 2025-12-02 | 7.14 | 7.12 | -0.03 | -0.42% | 7.08 | 7.17 | 147742 | 10526.84 | 1.08% |
| 2025-12-01 | 7.25 | 7.15 | -0.11 | -1.52% | 7.07 | 7.30 | 249751 | 17906.05 | 1.83% |
| 2025-11-28 | 7.17 | 7.26 | 0.09 | 1.26% | 7.13 | 7.31 | 156299 | 11297.27 | 1.14% |
| 2025-11-27 | 7.14 | 7.17 | 0.03 | 0.42% | 7.12 | 7.27 | 175916 | 12667.97 | 1.29% |
| 2025-11-26 | 7.26 | 7.14 | -0.13 | -1.79% | 7.13 | 7.29 | 238368 | 17144.24 | 1.75% |
| 2025-11-25 | 7.38 | 7.27 | -0.12 | -1.62% | 7.26 | 7.41 | 308537 | 22606.49 | 2.26% |
| 2025-11-24 | 7.33 | 7.39 | 0.25 | 3.50% | 7.33 | 7.67 | 452140 | 33872.83 | 3.31% |
| 2025-11-21 | 7.35 | 7.14 | -0.25 | -3.38% | 7.10 | 7.45 | 269513 | 19553.90 | 1.97% |
| 2025-11-20 | 7.52 | 7.39 | -0.14 | -1.86% | 7.35 | 7.54 | 209682 | 15541.28 | 1.54% |
| 2025-11-19 | 7.55 | 7.53 | -0.02 | -0.26% | 7.45 | 7.58 | 151496 | 11358.78 | 1.11% |
| 2025-11-18 | 7.60 | 7.55 | -0.09 | -1.18% | 7.48 | 7.66 | 230194 | 17380.90 | 1.69% |
| 2025-11-17 | 7.67 | 7.64 | 0.01 | 0.13% | 7.53 | 7.72 | 354349 | 27010.74 | 2.60% |
| 2025-11-14 | 7.66 | 7.63 | -0.06 | -0.78% | 7.63 | 7.83 | 271717 | 20965.36 | 1.99% |
| 2025-11-13 | 7.62 | 7.69 | 0.08 | 1.05% | 7.54 | 7.74 | 287943 | 21987.67 | 2.11% |
| 2025-11-12 | 7.70 | 7.61 | -0.10 | -1.30% | 7.57 | 7.78 | 274461 | 20943.64 | 2.01% |
| 2025-11-11 | 7.68 | 7.71 | 0.03 | 0.39% | 7.53 | 7.78 | 413858 | 31680.87 | 3.03% |
| 2025-11-10 | 7.40 | 7.68 | 0.29 | 3.92% | 7.34 | 7.75 | 403155 | 30625.70 | 2.95% |
| 2025-11-07 | 7.37 | 7.39 | 0.01 | 0.14% | 7.33 | 7.62 | 308160 | 22962.14 | 2.26% |
| 2025-11-06 | 7.43 | 7.38 | -0.07 | -0.94% | 7.36 | 7.49 | 248550 | 18425.32 | 1.82% |
| 2025-11-05 | 7.36 | 7.45 | 0.05 | 0.68% | 7.33 | 7.53 | 181293 | 13468.03 | 1.33% |
| 2025-11-04 | 7.51 | 7.40 | -0.15 | -1.99% | 7.40 | 7.55 | 196626 | 14680.13 | 1.44% |
| 2025-11-03 | 7.43 | 7.55 | 0.17 | 2.30% | 7.35 | 7.62 | 319549 | 23992.81 | 2.34% |
| 2025-10-31 | 7.45 | 7.38 | -0.03 | -0.40% | 7.37 | 7.49 | 227890 | 16899.13 | 1.67% |
| 2025-10-30 | 7.74 | 7.41 | -0.39 | -5.00% | 7.40 | 7.80 | 399035 | 29981.26 | 2.92% |
| 2025-10-29 | 7.85 | 7.80 | -0.01 | -0.13% | 7.66 | 7.85 | 200489 | 15565.63 | 1.47% |
| 2025-10-28 | 7.89 | 7.81 | -0.08 | -1.01% | 7.76 | 7.92 | 214052 | 16768.69 | 1.57% |
| 2025-10-27 | 7.50 | 7.89 | 0.40 | 5.34% | 7.44 | 7.98 | 506596 | 39481.48 | 3.71% |
| 2025-10-24 | 7.51 | 7.49 | -0.03 | -0.40% | 7.46 | 7.60 | 207358 | 15606.80 | 1.52% |
| 2025-10-23 | 7.55 | 7.52 | -0.04 | -0.53% | 7.43 | 7.67 | 252037 | 18937.91 | 1.85% |
| 2025-10-22 | 7.77 | 7.56 | -0.25 | -3.20% | 7.54 | 7.85 | 264738 | 20307.90 | 1.94% |
| 2025-10-21 | 7.76 | 7.81 | 0.07 | 0.90% | 7.63 | 7.85 | 287815 | 22299.94 | 2.11% |
| 2025-10-20 | 7.84 | 7.74 | -0.04 | -0.51% | 7.70 | 8.17 | 456125 | 35843.11 | 3.34% |
| 2025-10-17 | 7.62 | 7.78 | 0.11 | 1.43% | 7.60 | 7.92 | 576908 | 44934.19 | 4.23% |
| 2025-10-16 | 7.66 | 7.67 | -0.01 | -0.13% | 7.54 | 7.80 | 403922 | 30877.28 | 2.96% |
| 2025-10-15 | 7.65 | 7.68 | 0.03 | 0.39% | 7.57 | 7.73 | 286933 | 21968.56 | 2.10% |
| 2025-10-14 | 7.59 | 7.65 | 0.09 | 1.19% | 7.54 | 7.73 | 497417 | 38062.32 | 3.64% |
| 2025-10-13 | 7.48 | 7.56 | -0.16 | -2.07% | 7.44 | 7.78 | 542700 | 41031.21 | 3.98% |
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。
