| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.25 | 5.55 | 0.30 | 5.71% | 5.24 | 5.90 | 1483638 | 83037.41 | 9.72% | 31.00 |
| 2025-05-22 | 5.37 | 5.25 | -0.09 | -1.69% | 5.25 | 5.42 | 472296 | 25191.03 | 3.09% | 0.00 |
| 2025-05-21 | 5.40 | 5.34 | -0.07 | -1.29% | 5.31 | 5.41 | 272961 | 14577.68 | 1.79% | 0.00 |
| 2025-05-20 | 5.36 | 5.41 | 0.03 | 0.56% | 5.32 | 5.43 | 291814 | 15732.72 | 1.91% | 14.00 |
| 2025-05-19 | 5.40 | 5.38 | 0.01 | 0.19% | 5.24 | 5.40 | 409361 | 21752.84 | 2.68% | 0.00 |
| 2025-05-16 | 5.33 | 5.37 | -0.01 | -0.19% | 5.29 | 5.42 | 404962 | 21751.35 | 2.65% | 46.00 |
| 2025-05-15 | 5.70 | 5.38 | -0.39 | -6.76% | 5.34 | 5.71 | 904224 | 49229.81 | 5.92% | 0.00 |
| 2025-05-14 | 5.70 | 5.77 | 0.03 | 0.52% | 5.67 | 5.85 | 594284 | 34267.77 | 3.89% | 50.00 |
| 2025-05-13 | 5.76 | 5.74 | 0.06 | 1.06% | 5.65 | 5.82 | 705108 | 40413.95 | 4.62% | 0.00 |
| 2025-05-12 | 5.74 | 5.68 | 0.02 | 0.35% | 5.65 | 5.76 | 377573 | 21475.20 | 2.47% | 183.00 |
| 2025-05-09 | 5.81 | 5.66 | -0.17 | -2.92% | 5.65 | 5.83 | 396193 | 22565.57 | 2.60% | 137.00 |
| 2025-05-08 | 5.82 | 5.83 | 0.02 | 0.34% | 5.78 | 5.89 | 462763 | 27057.68 | 3.03% | 132.00 |
| 2025-05-07 | 6.01 | 5.81 | -0.07 | -1.19% | 5.74 | 6.05 | 554278 | 32434.83 | 3.63% | 12.00 |
| 2025-05-06 | 5.82 | 5.88 | 0.18 | 3.16% | 5.79 | 5.94 | 609885 | 35777.89 | 3.99% | 155.00 |
| 2025-04-30 | 5.66 | 5.70 | 0.10 | 1.79% | 5.56 | 5.78 | 648459 | 37005.79 | 4.25% | 25.00 |
| 2025-04-29 | 5.22 | 5.60 | 0.37 | 7.07% | 5.17 | 5.75 | 1125492 | 62537.36 | 7.37% | 36.00 |
| 2025-04-28 | 5.20 | 5.23 | -0.16 | -2.97% | 5.20 | 5.39 | 611164 | 32137.81 | 4.00% | 6.00 |
| 2025-04-25 | 5.64 | 5.39 | 0.07 | 1.32% | 5.39 | 5.88 | 983251 | 54895.67 | 6.44% | 0.00 |
| 2025-04-24 | 5.53 | 5.32 | -0.23 | -4.14% | 5.30 | 5.56 | 458830 | 24667.61 | 3.01% | 3.00 |
| 2025-04-23 | 5.52 | 5.55 | 0.08 | 1.46% | 5.51 | 5.64 | 502940 | 28030.07 | 3.29% | 136.00 |
| 2025-04-22 | 5.52 | 5.47 | -0.07 | -1.26% | 5.42 | 5.58 | 436140 | 23937.44 | 2.86% | 17.00 |
| 2025-04-21 | 5.28 | 5.54 | 0.26 | 4.92% | 5.21 | 5.54 | 543741 | 29462.71 | 3.56% | 147.00 |
| 2025-04-18 | 5.34 | 5.28 | -0.07 | -1.31% | 5.23 | 5.38 | 351389 | 18568.95 | 2.30% | 50.00 |
| 2025-04-17 | 5.36 | 5.35 | -0.04 | -0.74% | 5.32 | 5.48 | 386557 | 20908.39 | 2.53% | 0.00 |
| 2025-04-16 | 5.48 | 5.39 | -0.13 | -2.36% | 5.26 | 5.49 | 505747 | 27231.98 | 3.31% | 0.00 |
| 2025-04-15 | 5.61 | 5.52 | -0.14 | -2.47% | 5.41 | 5.63 | 705908 | 38839.71 | 4.62% | 63.00 |
| 2025-04-14 | 5.73 | 5.66 | 0.01 | 0.18% | 5.65 | 5.80 | 582858 | 33353.48 | 3.82% | 28.00 |
| 2025-04-11 | 5.47 | 5.65 | 0.10 | 1.80% | 5.47 | 5.78 | 726688 | 41224.05 | 4.76% | 50.00 |
| 2025-04-10 | 5.60 | 5.55 | 0.09 | 1.65% | 5.54 | 5.77 | 800496 | 45255.20 | 5.24% | 10.00 |
| 2025-04-09 | 5.18 | 5.46 | 0.20 | 3.80% | 4.82 | 5.52 | 930105 | 48791.76 | 6.09% | 5.00 |
| 2025-04-08 | 5.05 | 5.26 | 0.30 | 6.05% | 5.05 | 5.41 | 1068819 | 56117.41 | 7.00% | 5.00 |
| 2025-04-07 | 5.71 | 4.96 | -1.24 | -20.00% | 4.96 | 5.94 | 1169314 | 62309.81 | 7.66% | 18.00 |
| 2025-04-03 | 6.12 | 6.20 | 0.01 | 0.16% | 6.08 | 6.34 | 567649 | 35418.38 | 3.72% | 27.00 |
| 2025-04-02 | 6.12 | 6.19 | 0.01 | 0.16% | 6.11 | 6.29 | 563523 | 34945.14 | 3.69% | 33.00 |
| 2025-04-01 | 6.20 | 6.18 | 0.04 | 0.65% | 6.17 | 6.39 | 753435 | 47256.43 | 4.94% | 0.00 |
| 2025-03-31 | 6.13 | 6.14 | -0.06 | -0.97% | 5.90 | 6.18 | 670407 | 40527.66 | 4.39% | 26.00 |
| 2025-03-28 | 6.25 | 6.20 | -0.08 | -1.27% | 6.19 | 6.31 | 425053 | 26514.73 | 2.78% | 0.00 |
| 2025-03-27 | 6.38 | 6.28 | -0.16 | -2.48% | 6.24 | 6.43 | 702782 | 44422.14 | 4.60% | 11.00 |
| 2025-03-26 | 6.57 | 6.44 | -0.22 | -3.30% | 6.42 | 6.67 | 701404 | 45638.89 | 4.59% | 22.00 |
| 2025-03-25 | 6.52 | 6.66 | 0.09 | 1.37% | 6.40 | 6.78 | 985566 | 64994.27 | 6.46% | 0.00 |
| 2025-03-24 | 6.80 | 6.57 | -0.11 | -1.65% | 6.40 | 6.86 | 943211 | 62481.82 | 6.18% | 7.00 |
| 2025-03-21 | 7.00 | 6.68 | -0.40 | -5.65% | 6.67 | 7.00 | 1147053 | 77788.20 | 7.51% | 79.00 |
| 2025-03-20 | 7.02 | 7.08 | 0.02 | 0.28% | 6.95 | 7.25 | 1087919 | 77397.09 | 7.13% | 20.00 |
| 2025-03-19 | 7.06 | 7.06 | -0.07 | -0.98% | 7.01 | 7.29 | 1104243 | 78927.51 | 7.23% | 11.00 |
| 2025-03-18 | 7.21 | 7.13 | -0.03 | -0.42% | 7.07 | 7.28 | 1073001 | 76742.05 | 7.03% | 81.00 |
| 2025-03-17 | 7.30 | 7.16 | -0.26 | -3.50% | 7.08 | 7.34 | 1580803 | 113683.75 | 10.35% | 288.00 |
| 2025-03-14 | 7.60 | 7.42 | -0.39 | -4.99% | 7.19 | 7.66 | 2002531 | 147969.59 | 13.12% | 216.00 |
| 2025-03-13 | 7.56 | 7.81 | 0.10 | 1.30% | 7.27 | 8.05 | 2705599 | 208762.38 | 17.72% | 289.00 |
| 2025-03-12 | 7.87 | 7.71 | 0.06 | 0.78% | 7.53 | 7.92 | 2615213 | 202451.36 | 17.13% | 142.00 |
| 2025-03-11 | 7.94 | 7.65 | -0.38 | -4.73% | 7.43 | 8.15 | 3766884 | 292542.78 | 24.67% | 65.00 |
| 2025-03-10 | 7.26 | 8.03 | 1.34 | 20.03% | 6.60 | 8.03 | 3943948 | 288701.00 | 25.83% | 14.00 |
| 2025-03-07 | 6.96 | 6.69 | -0.18 | -2.62% | 6.61 | 7.04 | 1626157 | 110854.09 | 10.65% | 263.00 |
| 2025-03-06 | 6.86 | 6.87 | 0.01 | 0.15% | 6.77 | 7.10 | 2519794 | 174443.72 | 16.50% | 133.00 |
| 2025-03-05 | 6.56 | 6.86 | -0.02 | -0.29% | 6.51 | 6.90 | 2619254 | 175716.89 | 17.16% | 121.00 |
| 2025-03-04 | 5.78 | 6.88 | 1.04 | 17.81% | 5.71 | 7.01 | 3615634 | 240230.34 | 23.68% | 439.00 |
| 2025-03-03 | 5.71 | 5.84 | 0.11 | 1.92% | 5.59 | 6.09 | 944855 | 55887.73 | 6.19% | 107.00 |
| 2025-02-28 | 6.03 | 5.73 | -0.36 | -5.91% | 5.68 | 6.12 | 892542 | 52289.69 | 5.85% | 77.00 |
| 2025-02-27 | 6.27 | 6.09 | -0.17 | -2.72% | 5.98 | 6.30 | 1076624 | 65798.46 | 7.05% | 10.00 |
| 2025-02-26 | 6.40 | 6.26 | -0.10 | -1.57% | 6.17 | 6.41 | 1151342 | 71733.15 | 7.54% | 16.00 |
| 2025-02-25 | 6.33 | 6.36 | -0.21 | -3.20% | 6.20 | 6.57 | 1504713 | 95904.55 | 9.86% | 73.00 |
| 2025-02-24 | 6.32 | 6.57 | 0.30 | 4.78% | 6.15 | 6.68 | 2173494 | 139189.38 | 14.24% | 150.00 |
| 2025-02-21 | 6.21 | 6.27 | 0.08 | 1.29% | 6.03 | 6.32 | 1740503 | 107689.74 | 11.40% | 97.00 |
| 2025-02-20 | 6.12 | 6.19 | 0.05 | 0.81% | 6.08 | 6.40 | 1801893 | 112300.21 | 11.80% | 16.00 |
| 2025-02-19 | 6.11 | 6.14 | 0.03 | 0.49% | 5.95 | 6.25 | 1917696 | 117433.87 | 12.56% | 146.00 |
| 2025-02-18 | 6.60 | 6.11 | -0.64 | -9.48% | 6.05 | 6.69 | 2725844 | 173035.25 | 17.85% | 104.00 |
| 2025-02-17 | 7.11 | 6.75 | -0.01 | -0.15% | 6.67 | 7.44 | 3759426 | 263540.00 | 24.62% | 157.00 |
| 2025-02-14 | 6.14 | 6.76 | 0.76 | 12.67% | 6.13 | 7.18 | 3683732 | 245754.22 | 24.13% | 80.00 |
| 2025-02-13 | 5.95 | 6.00 | 0.12 | 2.04% | 5.75 | 6.19 | 2320546 | 139159.69 | 15.20% | 57.00 |
| 2025-02-12 | 5.79 | 5.88 | 0.13 | 2.26% | 5.71 | 6.20 | 2735547 | 162334.16 | 17.92% | 67.99 |
| 2025-02-11 | 6.29 | 5.75 | -0.19 | -3.20% | 5.57 | 6.30 | 3379684 | 197672.39 | 22.14% | 35.00 |
| 2025-02-10 | 5.22 | 5.94 | 0.99 | 20.00% | 5.15 | 5.94 | 2544206 | 141896.98 | 16.66% | 279.00 |
| 2025-02-07 | 4.61 | 4.95 | 0.32 | 6.91% | 4.58 | 5.05 | 1504282 | 72947.59 | 9.85% | 0.00 |
| 2025-02-06 | 4.47 | 4.63 | 0.13 | 2.89% | 4.38 | 4.66 | 981698 | 44555.04 | 6.43% | 30.00 |
| 2025-02-05 | 4.20 | 4.50 | 0.44 | 10.84% | 4.16 | 4.69 | 1394400 | 62268.04 | 9.13% | 217.00 |
| 2025-01-27 | 4.19 | 4.06 | -0.08 | -1.93% | 4.06 | 4.21 | 380466 | 15637.85 | 2.49% | 10.00 |
| 2025-01-24 | 3.95 | 4.14 | 0.18 | 4.55% | 3.91 | 4.15 | 700867 | 28489.66 | 4.59% | 1.00 |
| 2025-01-23 | 4.02 | 3.96 | -0.22 | -5.26% | 3.96 | 4.16 | 880774 | 35690.31 | 5.77% | 1.00 |
| 2025-01-22 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.24 | 311447 | 12995.75 | 2.04% | 0.00 |
| 2025-01-21 | 4.34 | 4.25 | -0.07 | -1.62% | 4.20 | 4.37 | 347587 | 14812.52 | 2.28% | 0.00 |
| 2025-01-20 | 4.37 | 4.32 | 0.01 | 0.23% | 4.31 | 4.39 | 254952 | 11075.34 | 1.67% | 0.00 |
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。
