| 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 | 4.61 | 4.63 | 0.04 | 0.87% | 4.61 | 4.67 | 221907 | 10304.95 | 1.45% | 0.00 |
| 2026-03-24 | 4.55 | 4.59 | 0.14 | 3.15% | 4.45 | 4.60 | 250663 | 11350.24 | 1.64% | 0.00 |
| 2026-03-23 | 4.68 | 4.45 | -0.31 | -6.51% | 4.40 | 4.68 | 339618 | 15448.83 | 2.22% | 0.00 |
| 2026-03-20 | 4.95 | 4.76 | -0.17 | -3.45% | 4.76 | 4.98 | 251736 | 12171.64 | 1.65% | 0.00 |
| 2026-03-19 | 4.97 | 4.93 | -0.11 | -2.18% | 4.91 | 5.01 | 200133 | 9923.80 | 1.31% | 18.00 |
| 2026-03-18 | 4.98 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 179810 | 8978.71 | 1.18% | 0.00 |
| 2026-03-17 | 5.06 | 4.96 | -0.09 | -1.78% | 4.96 | 5.09 | 250627 | 12605.99 | 1.64% | 0.00 |
| 2026-03-16 | 5.01 | 5.05 | 0.07 | 1.41% | 4.98 | 5.07 | 261203 | 13129.36 | 1.71% | 0.00 |
| 2026-03-13 | 5.05 | 4.98 | -0.08 | -1.58% | 4.98 | 5.07 | 209404 | 10515.89 | 1.37% | 0.00 |
| 2026-03-12 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.11 | 182450 | 9245.77 | 1.20% | 0.00 |
| 2026-03-11 | 5.12 | 5.06 | -0.08 | -1.56% | 5.05 | 5.14 | 227076 | 11544.01 | 1.49% | 0.00 |
| 2026-03-10 | 5.15 | 5.14 | 0.04 | 0.78% | 5.08 | 5.23 | 287309 | 14782.82 | 1.88% | 0.00 |
| 2026-03-09 | 5.00 | 5.10 | 0.02 | 0.39% | 4.96 | 5.12 | 298204 | 14990.12 | 1.95% | 0.00 |
| 2026-03-06 | 4.95 | 5.08 | 0.08 | 1.60% | 4.95 | 5.09 | 249746 | 12625.71 | 1.64% | 10.00 |
| 2026-03-05 | 5.08 | 5.00 | 0.06 | 1.21% | 4.99 | 5.11 | 354226 | 17846.25 | 2.32% | 0.00 |
| 2026-03-04 | 4.90 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 262720 | 12979.29 | 1.72% | 0.00 |
| 2026-03-03 | 5.14 | 4.97 | -0.17 | -3.31% | 4.96 | 5.19 | 406885 | 20571.79 | 2.67% | 0.00 |
| 2026-03-02 | 5.32 | 5.14 | -0.27 | -4.99% | 5.10 | 5.34 | 502456 | 26053.84 | 3.29% | 39.00 |
| 2026-02-27 | 5.32 | 5.41 | 0.09 | 1.69% | 5.29 | 5.46 | 362811 | 19563.00 | 2.38% | 226.00 |
| 2026-02-26 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 382391 | 20450.80 | 2.50% | 123.00 |
| 2026-02-25 | 5.43 | 5.43 | 0.02 | 0.37% | 5.41 | 5.54 | 362603 | 19837.64 | 2.38% | 0.00 |
| 2026-02-24 | 5.61 | 5.41 | -0.07 | -1.28% | 5.40 | 5.64 | 338417 | 18432.98 | 2.22% | 354.00 |
| 2026-02-13 | 5.53 | 5.48 | -0.09 | -1.62% | 5.48 | 5.64 | 312307 | 17320.40 | 2.05% | 0.00 |
| 2026-02-12 | 5.52 | 5.57 | 0.03 | 0.54% | 5.47 | 5.61 | 337890 | 18740.93 | 2.21% | 0.00 |
| 2026-02-11 | 5.62 | 5.54 | -0.04 | -0.72% | 5.52 | 5.67 | 357656 | 19950.74 | 2.34% | 0.00 |
| 2026-02-10 | 5.58 | 5.58 | 0.07 | 1.27% | 5.50 | 5.68 | 581183 | 32548.80 | 3.81% | 5.00 |
| 2026-02-09 | 5.37 | 5.51 | 0.17 | 3.18% | 5.37 | 5.54 | 501654 | 27479.03 | 3.29% | 21.00 |
| 2026-02-06 | 5.30 | 5.34 | -0.02 | -0.37% | 5.25 | 5.40 | 288353 | 15409.70 | 1.89% | 0.00 |
| 2026-02-05 | 5.33 | 5.36 | -0.02 | -0.37% | 5.31 | 5.42 | 270198 | 14493.19 | 1.77% | 0.00 |
| 2026-02-04 | 5.39 | 5.38 | -0.05 | -0.92% | 5.29 | 5.42 | 368567 | 19686.54 | 2.41% | 35.00 |
| 2026-02-03 | 5.34 | 5.43 | 0.11 | 2.07% | 5.29 | 5.43 | 401939 | 21519.23 | 2.63% | 76.00 |
| 2026-02-02 | 5.27 | 5.32 | -0.10 | -1.85% | 5.21 | 5.36 | 537696 | 28413.96 | 3.52% | 50.00 |
| 2026-01-30 | 5.67 | 5.42 | -0.21 | -3.73% | 5.36 | 5.67 | 744575 | 40619.50 | 4.88% | 149.00 |
| 2026-01-29 | 5.55 | 5.63 | 0.06 | 1.08% | 5.42 | 5.78 | 829574 | 46862.53 | 5.43% | 203.00 |
| 2026-01-28 | 5.59 | 5.57 | -0.04 | -0.71% | 5.50 | 5.67 | 398937 | 22203.48 | 2.61% | 645.00 |
| 2026-01-27 | 5.59 | 5.61 | 0.01 | 0.18% | 5.45 | 5.63 | 461289 | 25509.79 | 3.02% | 425.00 |
| 2026-01-26 | 5.80 | 5.60 | -0.18 | -3.11% | 5.53 | 5.80 | 714511 | 40050.80 | 4.68% | 0.00 |
| 2026-01-23 | 5.65 | 5.78 | 0.14 | 2.48% | 5.63 | 5.90 | 885397 | 51150.79 | 5.80% | 0.00 |
| 2026-01-22 | 5.60 | 5.64 | 0.00 | 0.00% | 5.55 | 5.67 | 518688 | 29127.97 | 3.40% | 224.00 |
| 2026-01-21 | 5.62 | 5.64 | -0.05 | -0.88% | 5.56 | 5.73 | 592139 | 33438.42 | 3.88% | 43.00 |
| 2026-01-20 | 5.76 | 5.69 | -0.04 | -0.70% | 5.65 | 5.80 | 730424 | 41536.99 | 4.78% | 42.00 |
| 2026-01-19 | 5.76 | 5.73 | -0.19 | -3.21% | 5.65 | 5.82 | 882771 | 50393.73 | 5.78% | 675.00 |
| 2026-01-16 | 6.06 | 5.92 | -0.29 | -4.67% | 5.77 | 6.09 | 1223888 | 71925.05 | 8.02% | 220.00 |
| 2026-01-15 | 6.33 | 6.21 | -0.42 | -6.33% | 6.03 | 6.39 | 1807690 | 111927.44 | 11.84% | 47.00 |
| 2026-01-14 | 6.31 | 6.63 | 0.42 | 6.76% | 6.30 | 6.99 | 2895785 | 190859.22 | 18.97% | 92.00 |
| 2026-01-13 | 6.31 | 6.21 | 0.05 | 0.81% | 6.11 | 6.67 | 3006272 | 192162.36 | 19.69% | 133.00 |
| 2026-01-12 | 6.11 | 6.16 | 0.39 | 6.76% | 5.93 | 6.27 | 2203343 | 134460.42 | 14.43% | 30.00 |
| 2026-01-09 | 5.43 | 5.77 | 0.49 | 9.28% | 5.43 | 5.99 | 2057703 | 119485.31 | 13.48% | 60.00 |
| 2026-01-08 | 5.14 | 5.28 | 0.15 | 2.92% | 5.10 | 5.46 | 826648 | 43685.07 | 5.41% | 12.00 |
| 2026-01-07 | 5.29 | 5.13 | -0.13 | -2.47% | 5.10 | 5.30 | 497227 | 25638.50 | 3.26% | 0.00 |
| 2026-01-06 | 5.23 | 5.26 | 0.02 | 0.38% | 5.20 | 5.35 | 774901 | 40862.63 | 5.08% | 4.00 |
| 2026-01-05 | 4.84 | 5.24 | 0.40 | 8.26% | 4.83 | 5.43 | 1076429 | 55482.29 | 7.05% | 30.00 |
| 2025-12-31 | 4.84 | 4.84 | 0.04 | 0.83% | 4.80 | 4.90 | 284284 | 13811.45 | 1.86% | 0.00 |
| 2025-12-30 | 4.81 | 4.80 | -0.02 | -0.41% | 4.80 | 4.89 | 223711 | 10807.61 | 1.47% | 3.00 |
| 2025-12-29 | 4.84 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 224826 | 10865.04 | 1.47% | 0.00 |
| 2025-12-26 | 4.91 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 262537 | 12812.41 | 1.72% | 0.00 |
| 2025-12-25 | 4.89 | 4.91 | 0.01 | 0.20% | 4.80 | 4.93 | 310056 | 15110.98 | 2.03% | 0.00 |
| 2025-12-24 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.92 | 208833 | 10216.78 | 1.37% | 0.00 |
| 2025-12-23 | 4.98 | 4.86 | -0.13 | -2.61% | 4.84 | 5.00 | 304662 | 14934.94 | 2.00% | 0.00 |
| 2025-12-22 | 5.09 | 4.99 | -0.10 | -1.96% | 4.98 | 5.10 | 419362 | 21002.81 | 2.75% | 0.00 |
| 2025-12-19 | 5.06 | 5.09 | 0.04 | 0.79% | 4.95 | 5.23 | 757700 | 38671.11 | 4.96% | 38.00 |
| 2025-12-18 | 4.75 | 5.05 | 0.26 | 5.43% | 4.75 | 5.17 | 914350 | 45676.30 | 5.99% | 62.00 |
| 2025-12-17 | 4.68 | 4.79 | 0.11 | 2.35% | 4.68 | 4.93 | 482151 | 23155.31 | 3.16% | 0.00 |
| 2025-12-16 | 4.75 | 4.68 | -0.06 | -1.27% | 4.67 | 4.76 | 230604 | 10841.41 | 1.51% | 0.00 |
| 2025-12-15 | 4.80 | 4.74 | -0.07 | -1.46% | 4.73 | 4.83 | 206720 | 9886.86 | 1.35% | 0.00 |
| 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 |
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。
