| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.73 | 7.91 | 0.11 | 1.41% | 7.73 | 7.98 | 232572 | 18319.37 | 5.00% | 13.00 |
| 2026-03-24 | 7.53 | 7.80 | 0.45 | 6.12% | 7.41 | 7.90 | 367345 | 28343.75 | 7.89% | 0.00 |
| 2026-03-23 | 7.59 | 7.35 | -0.45 | -5.77% | 7.30 | 7.83 | 336769 | 25360.99 | 7.24% | 3.00 |
| 2026-03-20 | 8.22 | 7.80 | -0.41 | -4.99% | 7.79 | 8.36 | 392538 | 31537.88 | 8.43% | 0.00 |
| 2026-03-19 | 8.35 | 8.21 | -0.27 | -3.18% | 8.14 | 8.40 | 510914 | 42273.95 | 10.98% | 5.00 |
| 2026-03-18 | 8.11 | 8.48 | 0.61 | 7.75% | 8.06 | 8.96 | 794472 | 67235.27 | 17.07% | 35.00 |
| 2026-03-17 | 7.92 | 7.87 | -0.01 | -0.13% | 7.87 | 8.16 | 288591 | 23101.93 | 6.20% | 5.00 |
| 2026-03-16 | 7.79 | 7.88 | 0.10 | 1.29% | 7.74 | 7.91 | 157678 | 12382.48 | 3.39% | 0.00 |
| 2026-03-13 | 7.69 | 7.78 | 0.04 | 0.52% | 7.69 | 7.87 | 136988 | 10661.83 | 2.94% | 0.00 |
| 2026-03-12 | 7.84 | 7.74 | -0.11 | -1.40% | 7.67 | 7.88 | 141365 | 10951.46 | 3.04% | 0.00 |
| 2026-03-11 | 7.83 | 7.85 | 0.03 | 0.38% | 7.80 | 7.90 | 126969 | 9959.50 | 2.73% | 0.00 |
| 2026-03-10 | 7.80 | 7.82 | 0.06 | 0.77% | 7.75 | 7.91 | 147279 | 11519.84 | 3.16% | 0.00 |
| 2026-03-09 | 7.53 | 7.76 | 0.01 | 0.13% | 7.52 | 7.79 | 179238 | 13684.50 | 3.85% | 0.00 |
| 2026-03-06 | 7.58 | 7.75 | 0.17 | 2.24% | 7.51 | 7.87 | 222895 | 17216.75 | 4.79% | 0.00 |
| 2026-03-05 | 7.47 | 7.58 | 0.24 | 3.27% | 7.37 | 7.58 | 121335 | 9097.66 | 2.61% | 0.00 |
| 2026-03-04 | 7.21 | 7.34 | 0.07 | 0.96% | 7.20 | 7.51 | 131556 | 9692.93 | 2.83% | 0.00 |
| 2026-03-03 | 7.56 | 7.27 | -0.30 | -3.96% | 7.25 | 7.60 | 164170 | 12182.96 | 3.53% | 0.00 |
| 2026-03-02 | 7.78 | 7.57 | -0.36 | -4.54% | 7.50 | 7.85 | 210399 | 16064.63 | 4.52% | 17.00 |
| 2026-02-27 | 7.92 | 7.93 | -0.01 | -0.13% | 7.78 | 7.95 | 127739 | 10075.99 | 2.74% | 0.00 |
| 2026-02-26 | 7.75 | 7.94 | 0.23 | 2.98% | 7.69 | 7.98 | 297281 | 23534.29 | 6.39% | 0.00 |
| 2026-02-25 | 7.74 | 7.71 | -0.02 | -0.26% | 7.68 | 7.80 | 102089 | 7883.74 | 2.19% | 0.00 |
| 2026-02-24 | 7.60 | 7.73 | 0.17 | 2.25% | 7.58 | 7.74 | 121580 | 9360.73 | 2.61% | 0.00 |
| 2026-02-13 | 7.68 | 7.56 | -0.12 | -1.56% | 7.56 | 7.69 | 74280 | 5669.57 | 1.60% | 3.00 |
| 2026-02-12 | 7.58 | 7.68 | 0.09 | 1.19% | 7.51 | 7.72 | 113724 | 8685.79 | 2.44% | 0.00 |
| 2026-02-11 | 7.58 | 7.59 | 0.01 | 0.13% | 7.55 | 7.65 | 71511 | 5432.68 | 1.54% | 0.00 |
| 2026-02-10 | 7.47 | 7.58 | 0.10 | 1.34% | 7.47 | 7.68 | 120089 | 9142.80 | 2.58% | 0.00 |
| 2026-02-09 | 7.47 | 7.48 | 0.06 | 0.81% | 7.43 | 7.51 | 65247 | 4871.74 | 1.40% | 0.00 |
| 2026-02-06 | 7.37 | 7.42 | 0.03 | 0.41% | 7.34 | 7.49 | 71182 | 5296.32 | 1.53% | 0.00 |
| 2026-02-05 | 7.41 | 7.39 | -0.05 | -0.67% | 7.39 | 7.50 | 70344 | 5234.31 | 1.51% | 0.00 |
| 2026-02-04 | 7.38 | 7.44 | 0.07 | 0.95% | 7.34 | 7.46 | 78439 | 5802.23 | 1.69% | 0.00 |
| 2026-02-03 | 7.35 | 7.37 | 0.12 | 1.66% | 7.28 | 7.39 | 83544 | 6133.69 | 1.80% | 0.00 |
| 2026-02-02 | 7.30 | 7.25 | -0.11 | -1.49% | 7.25 | 7.42 | 103179 | 7584.83 | 2.22% | 0.00 |
| 2026-01-30 | 7.53 | 7.36 | -0.22 | -2.90% | 7.23 | 7.54 | 199193 | 14667.44 | 4.28% | 10.00 |
| 2026-01-29 | 7.83 | 7.58 | -0.25 | -3.19% | 7.54 | 7.83 | 225466 | 17363.24 | 4.84% | 5.00 |
| 2026-01-28 | 7.77 | 7.83 | 0.01 | 0.13% | 7.69 | 7.95 | 195153 | 15196.29 | 4.19% | 4.00 |
| 2026-01-27 | 8.00 | 7.82 | -0.27 | -3.34% | 7.71 | 8.00 | 248539 | 19403.33 | 5.34% | 0.00 |
| 2026-01-26 | 7.97 | 8.09 | 0.11 | 1.38% | 7.76 | 8.17 | 344605 | 27430.45 | 7.40% | 0.00 |
| 2026-01-23 | 7.80 | 7.98 | 0.18 | 2.31% | 7.74 | 8.03 | 213513 | 16879.51 | 4.59% | 5.00 |
| 2026-01-22 | 7.69 | 7.80 | 0.12 | 1.56% | 7.66 | 7.86 | 151892 | 11791.62 | 3.26% | 8.00 |
| 2026-01-21 | 7.79 | 7.68 | -0.19 | -2.41% | 7.59 | 7.80 | 213695 | 16432.98 | 4.59% | 1.00 |
| 2026-01-20 | 7.73 | 7.87 | 0.12 | 1.55% | 7.65 | 8.10 | 318693 | 25095.57 | 6.85% | 13.00 |
| 2026-01-19 | 7.66 | 7.75 | 0.05 | 0.65% | 7.60 | 7.75 | 160284 | 12339.91 | 3.44% | 36.00 |
| 2026-01-16 | 7.90 | 7.70 | -0.18 | -2.28% | 7.61 | 7.95 | 266844 | 20605.25 | 5.73% | 8.00 |
| 2026-01-15 | 8.05 | 7.88 | -0.32 | -3.90% | 7.83 | 8.09 | 322987 | 25578.39 | 6.94% | 14.00 |
| 2026-01-14 | 7.98 | 8.20 | 0.13 | 1.61% | 7.98 | 8.46 | 564280 | 46391.21 | 12.13% | 0.00 |
| 2026-01-13 | 7.90 | 8.07 | 0.22 | 2.80% | 7.73 | 8.29 | 523985 | 42307.39 | 11.26% | 4.00 |
| 2026-01-12 | 7.66 | 7.85 | 0.20 | 2.61% | 7.62 | 7.88 | 304780 | 23714.96 | 6.55% | 0.00 |
| 2026-01-09 | 7.58 | 7.65 | 0.06 | 0.79% | 7.56 | 7.76 | 227343 | 17419.93 | 4.89% | 0.00 |
| 2026-01-08 | 7.52 | 7.59 | 0.03 | 0.40% | 7.46 | 7.60 | 201435 | 15191.80 | 4.33% | 0.00 |
| 2026-01-07 | 7.57 | 7.56 | 0.00 | 0.00% | 7.54 | 7.69 | 198571 | 15106.64 | 4.27% | 14.00 |
| 2026-01-06 | 7.63 | 7.56 | -0.08 | -1.05% | 7.50 | 7.67 | 240012 | 18193.60 | 5.16% | 3.00 |
| 2026-01-05 | 7.49 | 7.64 | 0.16 | 2.14% | 7.45 | 7.85 | 298156 | 22799.33 | 6.41% | 0.00 |
| 2025-12-31 | 7.47 | 7.48 | 0.01 | 0.13% | 7.42 | 7.61 | 171204 | 12833.49 | 3.68% | 6.00 |
| 2025-12-30 | 7.38 | 7.47 | 0.05 | 0.67% | 7.32 | 7.66 | 220729 | 16591.91 | 4.74% | 0.00 |
| 2025-12-29 | 7.66 | 7.42 | -0.21 | -2.75% | 7.40 | 7.67 | 240564 | 18007.95 | 5.17% | 4.00 |
| 2025-12-26 | 7.72 | 7.63 | 0.01 | 0.13% | 7.59 | 7.84 | 302699 | 23260.15 | 6.50% | 58.00 |
| 2025-12-25 | 7.72 | 7.62 | -0.18 | -2.31% | 7.57 | 7.78 | 262491 | 20090.73 | 5.64% | 27.00 |
| 2025-12-24 | 7.68 | 7.80 | -0.04 | -0.51% | 7.61 | 7.80 | 333322 | 25632.18 | 7.16% | 22.00 |
| 2025-12-23 | 7.50 | 7.84 | 0.27 | 3.57% | 7.45 | 7.86 | 587664 | 45338.87 | 12.63% | 7.00 |
| 2025-12-22 | 7.45 | 7.57 | 0.10 | 1.34% | 7.33 | 7.62 | 376657 | 28209.88 | 8.09% | 0.00 |
| 2025-12-19 | 7.22 | 7.47 | 0.21 | 2.89% | 7.10 | 7.52 | 425411 | 31397.30 | 9.14% | 1.00 |
| 2025-12-18 | 7.18 | 7.26 | 0.06 | 0.83% | 7.15 | 7.40 | 377801 | 27583.83 | 8.12% | 23.00 |
| 2025-12-17 | 7.08 | 7.20 | 0.12 | 1.69% | 6.95 | 7.27 | 215561 | 15390.29 | 4.63% | 0.00 |
| 2025-12-16 | 7.18 | 7.08 | -0.10 | -1.39% | 7.06 | 7.23 | 107792 | 7669.70 | 2.32% | 0.00 |
| 2025-12-15 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.24 | 119314 | 8561.52 | 2.56% | 0.00 |
| 2025-12-12 | 7.15 | 7.10 | -0.06 | -0.84% | 7.09 | 7.23 | 147787 | 10558.03 | 3.18% | 2.00 |
| 2025-12-11 | 7.25 | 7.16 | -0.08 | -1.10% | 7.15 | 7.29 | 145984 | 10524.85 | 3.14% | 0.00 |
| 2025-12-10 | 7.31 | 7.24 | -0.08 | -1.09% | 7.16 | 7.34 | 168621 | 12185.27 | 3.62% | 0.00 |
| 2025-12-09 | 7.35 | 7.32 | -0.06 | -0.81% | 7.29 | 7.42 | 163327 | 11991.42 | 3.51% | 0.00 |
| 2025-12-08 | 7.49 | 7.38 | -0.08 | -1.07% | 7.37 | 7.52 | 220042 | 16360.72 | 4.73% | 18.00 |
| 2025-12-05 | 7.49 | 7.46 | -0.03 | -0.40% | 7.28 | 7.52 | 215656 | 15952.21 | 4.63% | 0.00 |
| 2025-12-04 | 7.40 | 7.49 | 0.03 | 0.40% | 7.19 | 7.59 | 377078 | 27910.25 | 8.10% | 24.00 |
| 2025-12-03 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.58 | 293882 | 21938.43 | 6.31% | 4.00 |
| 2025-12-02 | 7.30 | 7.40 | 0.08 | 1.09% | 7.27 | 7.46 | 198031 | 14598.32 | 4.26% | 0.00 |
| 2025-12-01 | 7.31 | 7.32 | -0.03 | -0.41% | 7.28 | 7.37 | 199801 | 14613.29 | 4.29% | 0.00 |
| 2025-11-28 | 7.40 | 7.35 | -0.05 | -0.68% | 7.22 | 7.42 | 205901 | 15052.04 | 4.42% | 0.00 |
| 2025-11-27 | 7.38 | 7.40 | 0.02 | 0.27% | 7.35 | 7.52 | 246574 | 18340.91 | 5.30% | 0.00 |
| 2025-11-26 | 7.31 | 7.38 | 0.05 | 0.68% | 7.26 | 7.50 | 338801 | 25105.68 | 7.28% | 9.00 |
| 2025-11-25 | 7.36 | 7.33 | 0.07 | 0.96% | 7.29 | 7.53 | 353765 | 26112.86 | 7.60% | 9.00 |
| 2025-11-24 | 7.08 | 7.26 | 0.22 | 3.13% | 7.04 | 7.35 | 339796 | 24523.88 | 7.30% | 4.00 |
开能健康(300272)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。
