| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-07 | 5.82 | 5.84 | 0.04 | 0.69% | 5.81 | 6.02 | 1047150 | 61774.46 | 6.86% | 40.00 |
| 2025-08-06 | 5.83 | 5.80 | -0.16 | -2.68% | 5.75 | 5.90 | 938222 | 54614.43 | 6.15% | 0.00 |
| 2025-08-05 | 5.90 | 5.96 | 0.02 | 0.34% | 5.88 | 6.03 | 606474 | 36146.57 | 3.97% | 13.00 |
| 2025-08-04 | 5.88 | 5.94 | -0.01 | -0.17% | 5.78 | 5.95 | 761704 | 44601.76 | 4.99% | 0.00 |
| 2025-08-01 | 5.86 | 5.95 | 0.16 | 2.76% | 5.77 | 5.96 | 1026528 | 60389.82 | 6.72% | 63.00 |
| 2025-07-31 | 5.74 | 5.79 | 0.00 | 0.00% | 5.74 | 5.97 | 824359 | 48229.51 | 5.40% | 8.00 |
| 2025-07-30 | 5.82 | 5.79 | -0.05 | -0.86% | 5.71 | 5.90 | 690635 | 40090.26 | 4.52% | 30.00 |
| 2025-07-29 | 5.78 | 5.84 | 0.02 | 0.34% | 5.69 | 5.86 | 504988 | 29148.85 | 3.31% | 8.00 |
| 2025-07-28 | 5.84 | 5.82 | -0.02 | -0.34% | 5.69 | 5.87 | 610644 | 35191.22 | 4.00% | 105.00 |
| 2025-07-25 | 5.71 | 5.84 | 0.15 | 2.64% | 5.66 | 5.89 | 912757 | 53034.82 | 5.98% | 15.00 |
| 2025-07-24 | 5.53 | 5.69 | 0.14 | 2.52% | 5.53 | 5.69 | 511197 | 28842.17 | 3.35% | 73.00 |
| 2025-07-23 | 5.60 | 5.55 | -0.06 | -1.07% | 5.53 | 5.67 | 391430 | 21932.34 | 2.56% | 0.00 |
| 2025-07-22 | 5.66 | 5.61 | -0.09 | -1.58% | 5.57 | 5.71 | 435521 | 24474.48 | 2.85% | 6.00 |
| 2025-07-21 | 5.65 | 5.70 | 0.04 | 0.71% | 5.61 | 5.83 | 535698 | 30647.50 | 3.51% | 0.00 |
| 2025-07-18 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.77 | 421767 | 23999.52 | 2.76% | 7.00 |
| 2025-07-17 | 5.55 | 5.67 | 0.08 | 1.43% | 5.55 | 5.69 | 477526 | 26943.92 | 3.13% | 5.00 |
| 2025-07-16 | 5.57 | 5.59 | -0.01 | -0.18% | 5.54 | 5.66 | 550982 | 30864.64 | 3.61% | 20.00 |
| 2025-07-15 | 5.51 | 5.60 | 0.08 | 1.45% | 5.35 | 5.62 | 719471 | 39485.50 | 4.71% | 0.00 |
| 2025-07-14 | 5.62 | 5.52 | -0.07 | -1.25% | 5.47 | 5.62 | 380413 | 20965.16 | 2.49% | 0.00 |
| 2025-07-11 | 5.47 | 5.59 | 0.13 | 2.38% | 5.41 | 5.63 | 570889 | 31669.38 | 3.74% | 17.00 |
| 2025-07-10 | 5.42 | 5.46 | -0.04 | -0.73% | 5.36 | 5.51 | 450574 | 24517.52 | 2.95% | 0.00 |
| 2025-07-09 | 5.53 | 5.50 | -0.05 | -0.90% | 5.48 | 5.57 | 328847 | 18175.79 | 2.15% | 0.00 |
| 2025-07-08 | 5.48 | 5.55 | 0.08 | 1.46% | 5.42 | 5.55 | 354376 | 19577.26 | 2.32% | 0.00 |
| 2025-07-07 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.56 | 289780 | 15902.14 | 1.90% | 40.00 |
| 2025-07-04 | 5.57 | 5.52 | -0.05 | -0.90% | 5.50 | 5.63 | 450399 | 25061.25 | 2.95% | 77.00 |
| 2025-07-03 | 5.54 | 5.57 | 0.00 | 0.00% | 5.53 | 5.60 | 311028 | 17286.32 | 2.04% | 2.00 |
| 2025-07-02 | 5.63 | 5.57 | -0.16 | -2.79% | 5.51 | 5.67 | 537160 | 29911.93 | 3.52% | 21.00 |
| 2025-07-01 | 5.84 | 5.73 | 0.08 | 1.42% | 5.62 | 5.90 | 749799 | 43005.56 | 4.91% | 23.00 |
| 2025-06-30 | 5.69 | 5.65 | -0.04 | -0.70% | 5.59 | 5.71 | 592062 | 33358.75 | 3.88% | 36.00 |
| 2025-06-27 | 5.56 | 5.69 | 0.10 | 1.79% | 5.52 | 5.97 | 1160170 | 66737.81 | 7.60% | 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。
