| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-11 | 0.70 | 0.62 | -0.07 | -10.14% | 0.62 | 0.71 | 799520 | 5213.67 | 5.22% |
| 2023-07-10 | 0.63 | 0.69 | 0.06 | 9.52% | 0.62 | 0.69 | 436014 | 2955.22 | 2.85% |
| 2023-07-07 | 0.67 | 0.63 | -0.05 | -7.35% | 0.62 | 0.68 | 470678 | 3021.88 | 3.07% |
| 2023-07-06 | 0.73 | 0.68 | -0.05 | -6.85% | 0.68 | 0.73 | 378167 | 2657.90 | 2.47% |
| 2023-07-05 | 0.78 | 0.73 | -0.06 | -7.59% | 0.72 | 0.78 | 450129 | 3369.15 | 2.94% |
| 2023-07-04 | 0.78 | 0.79 | 0.01 | 1.28% | 0.76 | 0.80 | 297614 | 2326.50 | 1.94% |
| 2023-07-03 | 0.83 | 0.78 | -0.05 | -6.02% | 0.76 | 0.83 | 356596 | 2810.71 | 2.33% |
| 2023-06-30 | 0.86 | 0.83 | -0.04 | -4.60% | 0.80 | 0.89 | 353381 | 2962.16 | 2.31% |
| 2023-06-29 | 0.92 | 0.87 | -0.03 | -3.33% | 0.86 | 0.93 | 350530 | 3111.21 | 2.29% |
| 2023-06-28 | 1.07 | 0.90 | -0.07 | -7.22% | 0.87 | 1.07 | 856949 | 7878.52 | 5.59% |
| 2023-06-27 | 0.97 | 0.97 | 0.09 | 10.23% | 0.97 | 0.97 | 22354 | 216.83 | 0.15% |
| 2023-06-26 | 0.86 | 0.88 | 0.08 | 10.00% | 0.84 | 0.88 | 149996 | 1299.13 | 0.98% |
| 2023-06-21 | 0.72 | 0.80 | 0.07 | 9.59% | 0.72 | 0.80 | 556866 | 4251.64 | 3.63% |
| 2023-06-20 | 0.69 | 0.73 | 0.05 | 7.35% | 0.69 | 0.73 | 658032 | 4643.14 | 4.29% |
| 2023-06-19 | 0.65 | 0.68 | -2.55 | -78.95% | 0.65 | 0.81 | 1763137 | 12253.29 | 11.51% |
| 2023-04-28 | 3.23 | 3.23 | -0.17 | -5.00% | 3.23 | 3.23 | 18103 | 584.73 | 0.12% |
| 2023-04-27 | 3.40 | 3.40 | -0.18 | -5.03% | 3.40 | 3.40 | 3938 | 133.89 | 0.03% |
| 2023-04-26 | 3.58 | 3.58 | -0.19 | -5.04% | 3.58 | 3.58 | 3544 | 126.88 | 0.02% |
| 2023-04-25 | 3.77 | 3.77 | -0.20 | -5.04% | 3.77 | 3.77 | 3644 | 137.38 | 0.02% |
| 2023-04-24 | 3.97 | 3.97 | -0.21 | -5.02% | 3.97 | 3.97 | 8018 | 318.31 | 0.05% |
| 2023-04-21 | 4.18 | 4.18 | -0.22 | -5.00% | 4.18 | 4.18 | 12431 | 519.62 | 0.08% |
| 2023-04-20 | 4.40 | 4.40 | -0.23 | -4.97% | 4.40 | 4.40 | 18336 | 806.78 | 0.12% |
| 2023-04-19 | 4.63 | 4.63 | -0.24 | -4.93% | 4.63 | 4.63 | 15397 | 712.88 | 0.10% |
| 2023-04-18 | 4.87 | 4.87 | -0.26 | -5.07% | 4.87 | 4.87 | 16819 | 819.09 | 0.11% |
| 2023-04-17 | 5.13 | 5.13 | -0.27 | -5.00% | 5.13 | 5.13 | 33228 | 1704.60 | 0.22% |
| 2023-04-14 | 5.39 | 5.40 | 0.14 | 2.66% | 5.27 | 5.51 | 175771 | 9440.81 | 1.15% |
| 2023-04-13 | 5.38 | 5.26 | -0.10 | -1.87% | 5.22 | 5.38 | 104820 | 5542.00 | 0.68% |
| 2023-04-12 | 5.42 | 5.36 | -0.03 | -0.56% | 5.32 | 5.47 | 93716 | 5038.43 | 0.61% |
| 2023-04-11 | 5.19 | 5.39 | 0.09 | 1.70% | 5.17 | 5.42 | 173225 | 9122.07 | 1.13% |
| 2023-04-10 | 5.52 | 5.30 | -0.26 | -4.68% | 5.29 | 5.55 | 202441 | 10903.95 | 1.32% |
| 2023-04-07 | 5.45 | 5.56 | 0.05 | 0.91% | 5.45 | 5.73 | 151281 | 8512.20 | 0.99% |
| 2023-04-06 | 5.42 | 5.51 | -0.08 | -1.43% | 5.36 | 5.62 | 190156 | 10418.55 | 1.24% |
| 2023-04-04 | 5.38 | 5.59 | 0.22 | 4.10% | 5.31 | 5.64 | 286826 | 16047.97 | 1.87% |
| 2023-04-03 | 5.30 | 5.37 | 0.07 | 1.32% | 5.17 | 5.48 | 268394 | 14259.37 | 1.75% |
| 2023-03-31 | 5.02 | 5.30 | 0.25 | 4.95% | 5.00 | 5.30 | 179136 | 9375.87 | 1.17% |
| 2023-03-30 | 5.20 | 5.05 | -0.23 | -4.36% | 5.02 | 5.35 | 258663 | 13274.36 | 1.69% |
| 2023-03-29 | 5.50 | 5.28 | -0.28 | -5.04% | 5.28 | 5.53 | 253249 | 13532.86 | 1.65% |
| 2023-03-28 | 5.59 | 5.56 | 0.00 | 0.00% | 5.52 | 5.71 | 140189 | 7857.05 | 0.91% |
| 2023-03-27 | 5.73 | 5.56 | -0.18 | -3.14% | 5.52 | 5.73 | 163163 | 9110.80 | 1.06% |
| 2023-03-24 | 5.78 | 5.74 | -0.04 | -0.69% | 5.72 | 5.89 | 141483 | 8177.92 | 0.92% |
| 2023-03-23 | 5.70 | 5.78 | 0.03 | 0.52% | 5.54 | 5.83 | 232891 | 13255.45 | 1.52% |
| 2023-03-22 | 5.84 | 5.75 | -0.29 | -4.80% | 5.74 | 5.90 | 273331 | 15847.69 | 1.78% |
| 2023-03-21 | 6.26 | 6.04 | -0.07 | -1.15% | 6.02 | 6.35 | 280446 | 17275.14 | 1.83% |
| 2023-03-20 | 6.01 | 6.11 | 0.29 | 4.98% | 5.92 | 6.11 | 115532 | 7026.08 | 0.75% |
| 2023-03-17 | 5.90 | 5.82 | -0.04 | -0.68% | 5.68 | 5.97 | 221084 | 12835.05 | 1.44% |
| 2023-03-16 | 6.13 | 5.86 | -0.29 | -4.72% | 5.85 | 6.14 | 205857 | 12281.82 | 1.34% |
| 2023-03-15 | 6.04 | 6.15 | 0.13 | 2.16% | 6.02 | 6.27 | 163298 | 10024.19 | 1.07% |
| 2023-03-14 | 6.33 | 6.02 | -0.31 | -4.90% | 6.01 | 6.36 | 237482 | 14429.89 | 1.55% |
| 2023-03-13 | 6.28 | 6.33 | -0.03 | -0.47% | 6.28 | 6.46 | 115423 | 7336.62 | 0.75% |
| 2023-03-10 | 6.64 | 6.36 | -0.25 | -3.78% | 6.31 | 6.67 | 165720 | 10724.64 | 1.08% |
| 2023-03-09 | 6.70 | 6.61 | -0.10 | -1.49% | 6.60 | 6.78 | 116893 | 7804.28 | 0.76% |
| 2023-03-08 | 6.60 | 6.71 | 0.05 | 0.75% | 6.56 | 6.75 | 109528 | 7287.09 | 0.71% |
| 2023-03-07 | 6.75 | 6.66 | -0.05 | -0.75% | 6.65 | 6.87 | 143828 | 9698.38 | 0.94% |
| 2023-03-06 | 6.70 | 6.71 | -0.03 | -0.45% | 6.56 | 6.76 | 129846 | 8634.84 | 0.85% |
| 2023-03-03 | 6.66 | 6.74 | 0.07 | 1.05% | 6.62 | 6.79 | 121321 | 8164.52 | 0.79% |
| 2023-03-02 | 6.74 | 6.67 | -0.09 | -1.33% | 6.60 | 6.81 | 159499 | 10663.37 | 1.04% |
| 2023-03-01 | 6.81 | 6.76 | -0.12 | -1.74% | 6.71 | 6.95 | 157423 | 10677.30 | 1.03% |
| 2023-02-28 | 6.59 | 6.88 | 0.33 | 5.04% | 6.59 | 6.88 | 196626 | 13277.94 | 1.28% |
| 2023-02-27 | 6.71 | 6.55 | -0.23 | -3.39% | 6.52 | 6.74 | 181146 | 11970.41 | 1.18% |
| 2023-02-24 | 6.85 | 6.78 | -0.11 | -1.60% | 6.66 | 6.94 | 194612 | 13194.67 | 1.27% |
| 2023-02-23 | 7.10 | 6.89 | -0.31 | -4.31% | 6.84 | 7.13 | 246114 | 17069.64 | 1.61% |
| 2023-02-22 | 7.35 | 7.20 | -0.08 | -1.10% | 7.15 | 7.49 | 181467 | 13270.43 | 1.18% |
| 2023-02-21 | 7.28 | 7.28 | 0.02 | 0.28% | 7.22 | 7.39 | 111596 | 8148.69 | 0.73% |
| 2023-02-20 | 7.31 | 7.26 | -0.09 | -1.22% | 7.13 | 7.34 | 110242 | 7967.49 | 0.72% |
| 2023-02-17 | 7.11 | 7.35 | 0.22 | 3.09% | 7.10 | 7.43 | 205445 | 14946.95 | 1.34% |
| 2023-02-16 | 7.34 | 7.13 | -0.22 | -2.99% | 7.07 | 7.37 | 178508 | 12883.99 | 1.16% |
| 2023-02-15 | 7.15 | 7.35 | 0.16 | 2.23% | 6.98 | 7.38 | 254397 | 18212.85 | 1.66% |
| 2023-02-14 | 7.20 | 7.19 | -0.07 | -0.96% | 7.15 | 7.40 | 184066 | 13342.78 | 1.20% |
| 2023-02-13 | 7.50 | 7.26 | -0.36 | -4.72% | 7.25 | 7.50 | 289428 | 21233.30 | 1.89% |
| 2023-02-10 | 7.36 | 7.62 | 0.26 | 3.53% | 7.36 | 7.71 | 368149 | 27843.39 | 2.40% |
| 2023-02-09 | 7.75 | 7.36 | -0.21 | -2.77% | 7.28 | 7.75 | 451030 | 33704.07 | 2.94% |
| 2023-02-08 | 7.57 | 7.57 | 0.36 | 4.99% | 7.57 | 7.57 | 31480 | 2383.05 | 0.21% |
| 2023-02-07 | 7.07 | 7.21 | 0.34 | 4.95% | 6.96 | 7.21 | 282526 | 20194.38 | 1.84% |
| 2023-02-06 | 6.87 | 6.87 | 0.33 | 5.05% | 6.80 | 6.87 | 137725 | 9459.45 | 0.90% |
| 2023-02-03 | 6.49 | 6.54 | 0.03 | 0.46% | 6.45 | 6.68 | 230300 | 15117.38 | 1.50% |
| 2023-02-02 | 6.81 | 6.51 | -0.29 | -4.26% | 6.46 | 6.87 | 396084 | 26107.61 | 2.58% |
| 2023-02-01 | 6.56 | 6.80 | -0.10 | -1.45% | 6.56 | 6.85 | 409696 | 27445.87 | 2.67% |
| 2023-01-31 | 6.90 | 6.90 | -0.36 | -4.96% | 6.90 | 6.90 | 38522 | 2658.02 | 0.25% |
| 2023-01-30 | 7.45 | 7.26 | -0.09 | -1.22% | 7.21 | 7.49 | 186073 | 13616.12 | 1.21% |
| 2023-01-20 | 7.17 | 7.35 | 0.22 | 3.09% | 7.15 | 7.42 | 160596 | 11723.80 | 1.05% |
必康退(002411)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。
