| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.86 | 4.81 | -0.02 | -0.41% | 4.79 | 4.87 | 235195 | 11347.75 | 1.54% | 0.00 |
| 2025-12-11 | 5.00 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 274092 | 13367.41 | 1.80% | 6.00 |
| 2025-12-10 | 5.03 | 4.98 | -0.06 | -1.19% | 4.92 | 5.03 | 239850 | 11919.79 | 1.57% | 0.00 |
| 2025-12-09 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.15 | 245235 | 12423.21 | 1.61% | 24.00 |
| 2025-12-08 | 5.00 | 5.11 | 0.13 | 2.61% | 4.99 | 5.17 | 406849 | 20829.01 | 2.66% | 6.00 |
| 2025-12-05 | 4.86 | 4.98 | 0.11 | 2.26% | 4.81 | 4.99 | 288647 | 14167.66 | 1.89% | 0.00 |
| 2025-12-04 | 4.96 | 4.87 | -0.09 | -1.81% | 4.85 | 4.97 | 334620 | 16354.62 | 2.19% | 0.00 |
| 2025-12-03 | 5.18 | 4.96 | -0.21 | -4.06% | 4.95 | 5.18 | 582676 | 29248.20 | 3.82% | 82.00 |
| 2025-12-02 | 5.18 | 5.17 | -0.03 | -0.58% | 5.11 | 5.22 | 373747 | 19270.25 | 2.45% | 0.00 |
| 2025-12-01 | 5.21 | 5.20 | -0.02 | -0.38% | 5.13 | 5.22 | 435132 | 22523.06 | 2.85% | 34.00 |
| 2025-11-28 | 5.22 | 5.22 | 0.05 | 0.97% | 5.10 | 5.30 | 398728 | 20672.18 | 2.61% | 43.00 |
| 2025-11-27 | 5.30 | 5.17 | -0.14 | -2.64% | 5.17 | 5.31 | 460055 | 24006.82 | 3.01% | 10.00 |
| 2025-11-26 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.54 | 713381 | 38459.03 | 4.67% | 6.00 |
| 2025-11-25 | 5.31 | 5.43 | 0.17 | 3.23% | 5.27 | 5.59 | 978885 | 53483.75 | 6.41% | 415.00 |
| 2025-11-24 | 5.15 | 5.26 | 0.15 | 2.94% | 5.08 | 5.31 | 658376 | 34439.21 | 4.31% | 0.00 |
| 2025-11-21 | 5.15 | 5.11 | -0.11 | -2.11% | 5.09 | 5.30 | 630277 | 32665.29 | 4.13% | 0.00 |
| 2025-11-20 | 5.45 | 5.22 | -0.22 | -4.04% | 5.20 | 5.47 | 660526 | 35037.23 | 4.33% | 0.00 |
| 2025-11-19 | 5.38 | 5.44 | -0.08 | -1.45% | 5.27 | 5.46 | 1019676 | 54471.56 | 6.68% | 35.00 |
| 2025-11-18 | 5.13 | 5.52 | 0.34 | 6.56% | 5.12 | 5.63 | 1534930 | 83739.80 | 10.05% | 118.00 |
| 2025-11-17 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.44 | 1267590 | 66848.20 | 8.30% | 0.00 |
| 2025-11-07 | 4.90 | 5.18 | 0.34 | 7.02% | 4.78 | 5.23 | 1327924 | 67361.40 | 8.70% | 6.00 |
| 2025-11-06 | 4.90 | 4.84 | -0.08 | -1.63% | 4.81 | 4.93 | 333349 | 16144.72 | 2.18% | 0.00 |
| 2025-11-05 | 4.89 | 4.92 | 0.00 | 0.00% | 4.80 | 4.95 | 424744 | 20805.25 | 2.78% | 1.00 |
| 2025-11-04 | 4.82 | 4.92 | 0.08 | 1.65% | 4.78 | 4.97 | 576610 | 28129.16 | 3.78% | 10.00 |
| 2025-11-03 | 4.79 | 4.84 | 0.08 | 1.68% | 4.75 | 4.84 | 384591 | 18485.57 | 2.52% | 0.00 |
| 2025-10-31 | 4.60 | 4.76 | 0.16 | 3.48% | 4.59 | 4.78 | 507338 | 23920.94 | 3.32% | 18.00 |
| 2025-10-30 | 4.65 | 4.60 | -0.04 | -0.86% | 4.59 | 4.69 | 270125 | 12522.84 | 1.77% | 0.00 |
| 2025-10-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.59 | 4.68 | 260181 | 12031.92 | 1.70% | 0.00 |
| 2025-10-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 224576 | 10553.57 | 1.47% | 42.00 |
| 2025-10-27 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.73 | 196734 | 9194.17 | 1.29% | 0.00 |
| 2025-10-24 | 4.74 | 4.69 | -0.03 | -0.64% | 4.67 | 4.78 | 264358 | 12459.53 | 1.73% | 20.00 |
| 2025-10-23 | 4.59 | 4.72 | 0.15 | 3.28% | 4.53 | 4.74 | 418973 | 19425.29 | 2.74% | 0.00 |
| 2025-10-22 | 4.55 | 4.57 | -0.01 | -0.22% | 4.52 | 4.61 | 205874 | 9423.52 | 1.35% | 0.00 |
| 2025-10-21 | 4.51 | 4.58 | 0.05 | 1.10% | 4.49 | 4.59 | 268874 | 12221.81 | 1.76% | 0.00 |
| 2025-10-20 | 4.53 | 4.53 | 0.03 | 0.67% | 4.50 | 4.57 | 166548 | 7541.38 | 1.09% | 8.00 |
| 2025-10-17 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 230819 | 10464.96 | 1.51% | 0.00 |
| 2025-10-16 | 4.65 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 283978 | 12999.99 | 1.86% | 0.00 |
| 2025-10-15 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 204886 | 9509.31 | 1.34% | 0.00 |
| 2025-10-14 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.73 | 286782 | 13362.38 | 1.88% | 0.00 |
| 2025-10-13 | 4.60 | 4.68 | -0.04 | -0.85% | 4.51 | 4.71 | 282760 | 13142.12 | 1.85% | 0.00 |
| 2025-10-10 | 4.83 | 4.72 | -0.13 | -2.68% | 4.71 | 4.85 | 399695 | 18974.12 | 2.62% | 131.00 |
| 2025-10-09 | 4.80 | 4.85 | 0.04 | 0.83% | 4.76 | 4.90 | 337604 | 16292.25 | 2.21% | 0.00 |
| 2025-09-30 | 4.82 | 4.81 | 0.02 | 0.42% | 4.81 | 4.89 | 237451 | 11513.25 | 1.56% | 0.00 |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.68 | 4.81 | 236444 | 11238.65 | 1.55% | 38.00 |
| 2025-09-26 | 4.90 | 4.77 | -0.16 | -3.25% | 4.77 | 4.92 | 301771 | 14589.40 | 1.98% | 0.00 |
| 2025-09-25 | 4.93 | 4.93 | -0.05 | -1.00% | 4.91 | 5.01 | 382965 | 18982.22 | 2.51% | 0.00 |
| 2025-09-24 | 4.74 | 4.98 | 0.17 | 3.53% | 4.72 | 5.02 | 608036 | 29664.54 | 3.98% | 2.00 |
| 2025-09-23 | 4.91 | 4.81 | -0.10 | -2.04% | 4.70 | 4.93 | 408253 | 19509.63 | 2.67% | 0.00 |
| 2025-09-22 | 4.98 | 4.91 | -0.07 | -1.41% | 4.88 | 4.99 | 296436 | 14605.44 | 1.94% | 2.00 |
| 2025-09-19 | 5.02 | 4.98 | -0.05 | -0.99% | 4.96 | 5.05 | 353236 | 17640.94 | 2.31% | 0.00 |
| 2025-09-18 | 5.12 | 5.03 | -0.10 | -1.95% | 4.99 | 5.16 | 477766 | 24275.47 | 3.13% | 0.00 |
| 2025-09-17 | 5.21 | 5.13 | -0.05 | -0.97% | 5.11 | 5.21 | 324601 | 16692.51 | 2.13% | 27.00 |
| 2025-09-16 | 5.06 | 5.18 | 0.11 | 2.17% | 5.04 | 5.18 | 389161 | 19929.95 | 2.55% | 0.00 |
| 2025-09-15 | 5.10 | 5.07 | -0.05 | -0.98% | 5.04 | 5.12 | 294825 | 14943.32 | 1.93% | 27.00 |
| 2025-09-12 | 5.08 | 5.12 | 0.02 | 0.39% | 5.07 | 5.18 | 375997 | 19314.40 | 2.46% | 0.00 |
| 2025-09-11 | 5.05 | 5.10 | 0.04 | 0.79% | 4.98 | 5.10 | 441806 | 22318.58 | 2.89% | 0.00 |
| 2025-09-10 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.09 | 223633 | 11320.75 | 1.46% | 0.00 |
| 2025-09-09 | 5.11 | 5.05 | -0.07 | -1.37% | 5.03 | 5.11 | 325326 | 16484.22 | 2.13% | 11.00 |
| 2025-09-08 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.15 | 373737 | 19078.27 | 2.45% | 0.00 |
| 2025-09-05 | 5.05 | 5.11 | 0.04 | 0.79% | 5.00 | 5.11 | 397589 | 20080.10 | 2.60% | 10.00 |
| 2025-09-04 | 5.06 | 5.07 | 0.02 | 0.40% | 4.99 | 5.12 | 577235 | 29181.88 | 3.78% | 0.00 |
| 2025-09-03 | 5.17 | 5.05 | -0.11 | -2.13% | 5.03 | 5.19 | 465489 | 23761.63 | 3.05% | 0.00 |
| 2025-09-02 | 5.35 | 5.16 | -0.21 | -3.91% | 5.12 | 5.36 | 716375 | 37241.44 | 4.69% | 19.00 |
| 2025-09-01 | 5.40 | 5.37 | -0.02 | -0.37% | 5.32 | 5.47 | 540863 | 29095.30 | 3.54% | 0.00 |
| 2025-08-29 | 5.53 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 533711 | 28923.92 | 3.50% | 0.00 |
| 2025-08-28 | 5.45 | 5.51 | -0.01 | -0.18% | 5.25 | 5.59 | 891534 | 48348.22 | 5.84% | 11.00 |
| 2025-08-27 | 5.81 | 5.52 | -0.23 | -4.00% | 5.52 | 5.90 | 944692 | 54062.47 | 6.19% | 90.00 |
| 2025-08-26 | 5.71 | 5.75 | 0.01 | 0.17% | 5.66 | 5.81 | 658351 | 37946.94 | 4.31% | 0.00 |
| 2025-08-25 | 5.70 | 5.74 | 0.06 | 1.06% | 5.67 | 5.81 | 970484 | 55626.98 | 6.36% | 0.00 |
| 2025-08-22 | 5.52 | 5.68 | 0.16 | 2.90% | 5.52 | 5.69 | 874845 | 49009.00 | 5.73% | 5.00 |
| 2025-08-21 | 5.53 | 5.52 | 0.00 | 0.00% | 5.49 | 5.66 | 683479 | 38050.31 | 4.48% | 0.00 |
| 2025-08-20 | 5.48 | 5.52 | 0.02 | 0.36% | 5.40 | 5.52 | 591348 | 32239.74 | 3.87% | 25.00 |
| 2025-08-19 | 5.51 | 5.50 | -0.01 | -0.18% | 5.47 | 5.61 | 651322 | 36000.35 | 4.27% | 0.00 |
| 2025-08-18 | 5.40 | 5.51 | 0.12 | 2.23% | 5.39 | 5.58 | 831169 | 45892.26 | 5.44% | 274.00 |
| 2025-08-15 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.41 | 550575 | 29543.14 | 3.61% | 10.00 |
| 2025-08-14 | 5.42 | 5.29 | -0.14 | -2.58% | 5.25 | 5.43 | 584964 | 31282.70 | 3.83% | 38.00 |
| 2025-08-13 | 5.43 | 5.43 | -0.01 | -0.18% | 5.37 | 5.45 | 510545 | 27652.21 | 3.34% | 53.00 |
| 2025-08-12 | 5.50 | 5.44 | -0.06 | -1.09% | 5.40 | 5.50 | 516349 | 28053.31 | 3.38% | 0.00 |
| 2025-08-11 | 5.42 | 5.50 | 0.05 | 0.92% | 5.41 | 5.52 | 600447 | 32870.73 | 3.93% | 213.00 |
| 2025-08-08 | 5.85 | 5.45 | -0.39 | -6.68% | 5.42 | 5.90 | 1354418 | 75577.80 | 8.87% | 1.00 |
创业慧康(300451)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。
