| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 23.67 | 23.61 | -0.06 | -0.25% | 23.50 | 24.09 | 79627 | 18911.25 | 1.56% | 0.00 |
| 2025-07-31 | 24.30 | 23.67 | -0.70 | -2.87% | 23.60 | 24.39 | 127873 | 30650.92 | 2.50% | 0.00 |
| 2025-07-30 | 24.19 | 24.37 | 0.22 | 0.91% | 24.00 | 24.98 | 190412 | 46783.19 | 3.72% | 0.00 |
| 2025-07-29 | 23.62 | 24.15 | 0.60 | 2.55% | 23.26 | 24.20 | 154135 | 36677.63 | 3.01% | 20.00 |
| 2025-07-28 | 23.98 | 23.55 | -0.56 | -2.32% | 23.41 | 24.24 | 151655 | 35877.05 | 2.96% | 0.00 |
| 2025-07-25 | 23.22 | 24.11 | 1.04 | 4.51% | 23.11 | 24.70 | 273572 | 65703.88 | 5.35% | 0.00 |
| 2025-07-24 | 22.61 | 23.07 | 0.48 | 2.12% | 22.60 | 23.30 | 149864 | 34448.05 | 2.93% | 0.00 |
| 2025-07-23 | 22.83 | 22.59 | -0.19 | -0.83% | 22.52 | 23.29 | 126056 | 28899.60 | 2.46% | 0.00 |
| 2025-07-22 | 22.70 | 22.78 | 0.06 | 0.26% | 22.57 | 22.94 | 70846 | 16084.29 | 1.38% | 0.00 |
| 2025-07-21 | 22.81 | 22.72 | -0.08 | -0.35% | 22.67 | 22.88 | 58617 | 13339.35 | 1.15% | 0.00 |
| 2025-07-18 | 22.61 | 22.80 | 0.18 | 0.80% | 22.52 | 22.81 | 63284 | 14346.17 | 1.24% | 0.00 |
| 2025-07-17 | 22.41 | 22.62 | 0.22 | 0.98% | 22.35 | 22.66 | 55447 | 12478.22 | 1.08% | 0.00 |
| 2025-07-16 | 22.36 | 22.40 | 0.09 | 0.40% | 22.24 | 22.47 | 48423 | 10822.79 | 0.95% | 0.00 |
| 2025-07-15 | 22.62 | 22.31 | -0.30 | -1.33% | 22.15 | 22.76 | 75302 | 16854.05 | 1.47% | 0.00 |
| 2025-07-14 | 22.67 | 22.61 | 0.03 | 0.13% | 22.41 | 22.84 | 59909 | 13540.94 | 1.17% | 0.00 |
| 2025-07-11 | 22.58 | 22.58 | 0.03 | 0.13% | 22.45 | 22.73 | 69231 | 15652.30 | 1.35% | 0.00 |
| 2025-07-10 | 22.60 | 22.55 | -0.13 | -0.57% | 22.46 | 22.68 | 66459 | 14983.35 | 1.30% | 0.00 |
| 2025-07-09 | 22.80 | 22.68 | -0.12 | -0.53% | 22.59 | 22.99 | 87775 | 19988.09 | 1.72% | 0.00 |
| 2025-07-08 | 22.98 | 22.80 | -0.04 | -0.18% | 22.39 | 23.03 | 126446 | 28674.30 | 2.47% | 0.00 |
| 2025-07-07 | 23.49 | 22.84 | -0.35 | -1.51% | 22.76 | 23.68 | 149672 | 34562.31 | 2.93% | 11.37 |
| 2025-07-04 | 21.62 | 23.19 | 1.62 | 7.51% | 21.59 | 23.60 | 312012 | 71495.53 | 6.10% | 8.00 |
| 2025-07-03 | 21.38 | 21.57 | 0.20 | 0.94% | 21.34 | 21.60 | 39585 | 8515.23 | 0.77% | 0.00 |
| 2025-07-02 | 21.56 | 21.37 | -0.12 | -0.56% | 21.30 | 21.59 | 40460 | 8653.27 | 0.79% | 0.00 |
| 2025-07-01 | 21.60 | 21.49 | -0.08 | -0.37% | 21.45 | 21.64 | 38984 | 8396.04 | 0.76% | 0.00 |
| 2025-06-30 | 21.28 | 21.57 | 0.28 | 1.32% | 21.17 | 21.62 | 53592 | 11502.04 | 1.05% | 0.00 |
| 2025-06-27 | 21.39 | 21.29 | -0.11 | -0.51% | 21.29 | 21.57 | 45002 | 9631.29 | 0.88% | 2.00 |
| 2025-06-26 | 21.33 | 21.40 | 0.04 | 0.19% | 21.21 | 21.69 | 52564 | 11275.38 | 1.03% | 0.00 |
| 2025-06-25 | 21.30 | 21.36 | 0.10 | 0.47% | 21.08 | 21.37 | 46532 | 9878.03 | 0.91% | 0.00 |
| 2025-06-24 | 21.00 | 21.26 | 0.31 | 1.48% | 20.98 | 21.28 | 43291 | 9175.58 | 0.84% | 0.00 |
| 2025-06-23 | 20.97 | 20.95 | -0.11 | -0.52% | 20.75 | 21.05 | 37994 | 7942.35 | 0.74% | 0.00 |
| 2025-06-20 | 20.94 | 21.06 | 0.17 | 0.81% | 20.85 | 21.35 | 44302 | 9349.73 | 0.86% | 0.00 |
| 2025-06-19 | 21.04 | 20.89 | 0.01 | 0.05% | 20.73 | 21.13 | 36346 | 7593.54 | 0.71% | 0.00 |
| 2025-06-18 | 21.11 | 20.88 | -0.28 | -1.32% | 20.84 | 21.13 | 34101 | 7135.80 | 0.67% | 0.00 |
| 2025-06-17 | 21.12 | 21.16 | 0.21 | 1.00% | 20.92 | 21.45 | 41527 | 8799.39 | 0.81% | 0.00 |
| 2025-06-16 | 21.06 | 20.95 | -0.19 | -0.90% | 20.83 | 21.06 | 40632 | 8511.16 | 0.79% | 0.00 |
| 2025-06-13 | 21.62 | 21.14 | -0.51 | -2.36% | 21.10 | 21.62 | 77554 | 16483.02 | 1.51% | 0.00 |
| 2025-06-12 | 21.60 | 21.65 | 0.05 | 0.23% | 21.40 | 21.76 | 46106 | 9942.72 | 0.90% | 0.00 |
| 2025-06-11 | 21.73 | 21.60 | -0.13 | -0.60% | 21.60 | 21.95 | 58800 | 12765.25 | 1.15% | 0.00 |
| 2025-06-10 | 21.99 | 21.73 | -0.23 | -1.05% | 21.54 | 22.09 | 61379 | 13383.71 | 1.20% | 0.00 |
| 2025-06-09 | 21.69 | 21.96 | 0.28 | 1.29% | 21.68 | 22.15 | 56278 | 12373.76 | 1.10% | 0.00 |
| 2025-06-06 | 21.76 | 21.68 | -0.09 | -0.41% | 21.61 | 21.89 | 40419 | 8769.04 | 0.79% | 0.00 |
| 2025-06-05 | 22.02 | 21.77 | -0.22 | -1.00% | 21.73 | 22.04 | 52945 | 11535.02 | 1.03% | 0.00 |
| 2025-06-04 | 22.09 | 21.99 | -0.03 | -0.14% | 21.88 | 22.13 | 40022 | 8807.53 | 0.78% | 0.00 |
| 2025-06-03 | 21.68 | 22.02 | 0.19 | 0.87% | 21.66 | 22.02 | 48111 | 10545.60 | 0.94% | 0.00 |
| 2025-05-30 | 22.01 | 21.83 | -0.21 | -0.95% | 21.79 | 22.07 | 42392 | 9276.40 | 0.83% | 0.00 |
| 2025-05-29 | 21.75 | 22.04 | 0.24 | 1.10% | 21.75 | 22.20 | 65632 | 14459.41 | 1.28% | 0.00 |
| 2025-05-28 | 21.67 | 21.80 | 0.15 | 0.69% | 21.60 | 22.10 | 64661 | 14121.51 | 1.26% | 0.00 |
| 2025-05-27 | 21.34 | 21.65 | 0.31 | 1.45% | 21.16 | 21.66 | 57068 | 12237.30 | 1.11% | 0.00 |
| 2025-05-26 | 21.60 | 21.34 | -0.21 | -0.97% | 21.10 | 21.60 | 70426 | 14990.05 | 1.37% | 0.00 |
| 2025-05-23 | 22.19 | 22.33 | 0.21 | 0.95% | 22.12 | 22.55 | 88543 | 19819.10 | 1.73% | 1.00 |
| 2025-05-22 | 22.31 | 22.12 | -0.33 | -1.47% | 22.11 | 22.68 | 59995 | 13373.94 | 1.17% | 6.00 |
| 2025-05-21 | 22.08 | 22.45 | 0.30 | 1.35% | 22.02 | 22.45 | 63105 | 14056.89 | 1.23% | 1.00 |
| 2025-05-20 | 22.10 | 22.15 | 0.08 | 0.36% | 21.98 | 22.35 | 74822 | 16621.35 | 1.46% | 0.00 |
| 2025-05-19 | 21.80 | 22.07 | 0.31 | 1.42% | 21.74 | 22.43 | 81747 | 18065.18 | 1.60% | 0.00 |
| 2025-05-16 | 21.64 | 21.76 | 0.14 | 0.65% | 21.52 | 21.81 | 44853 | 9706.64 | 0.88% | 0.00 |
| 2025-05-15 | 21.78 | 21.62 | -0.23 | -1.05% | 21.53 | 21.82 | 47686 | 10312.51 | 0.93% | 0.00 |
| 2025-05-14 | 21.88 | 21.85 | -0.02 | -0.09% | 21.53 | 22.00 | 67187 | 14606.70 | 1.31% | 0.00 |
| 2025-05-13 | 22.08 | 21.87 | -0.06 | -0.27% | 21.84 | 22.15 | 51511 | 11309.18 | 1.01% | 0.00 |
| 2025-05-12 | 21.88 | 21.93 | 0.13 | 0.60% | 21.72 | 21.98 | 48890 | 10685.37 | 0.95% | 0.00 |
| 2025-05-09 | 22.06 | 21.80 | -0.23 | -1.04% | 21.80 | 22.08 | 43335 | 9479.16 | 0.85% | 0.00 |
| 2025-05-08 | 21.69 | 22.03 | 0.34 | 1.57% | 21.51 | 22.05 | 66730 | 14608.10 | 1.30% | 0.00 |
| 2025-05-07 | 21.88 | 21.69 | 0.00 | 0.00% | 21.54 | 22.09 | 70788 | 15396.35 | 1.38% | 0.00 |
| 2025-05-06 | 21.60 | 21.69 | 0.35 | 1.64% | 21.41 | 21.72 | 64618 | 13962.52 | 1.26% | 0.00 |
| 2025-04-30 | 21.28 | 21.34 | 0.03 | 0.14% | 21.20 | 21.64 | 52559 | 11280.23 | 1.03% | 0.00 |
| 2025-04-29 | 21.85 | 21.31 | -0.48 | -2.20% | 21.12 | 21.85 | 91267 | 19484.67 | 1.78% | 1.00 |
| 2025-04-28 | 22.11 | 21.79 | -0.35 | -1.58% | 21.77 | 22.11 | 44209 | 9661.10 | 0.86% | 0.00 |
| 2025-04-25 | 22.08 | 22.14 | 0.14 | 0.64% | 22.08 | 22.25 | 50642 | 11222.14 | 0.99% | 0.00 |
| 2025-04-24 | 22.08 | 22.00 | -0.11 | -0.50% | 21.89 | 22.22 | 50257 | 11066.63 | 0.98% | 0.00 |
| 2025-04-23 | 21.92 | 22.11 | 0.30 | 1.38% | 21.72 | 22.22 | 77562 | 17034.00 | 1.51% | 0.00 |
| 2025-04-22 | 22.08 | 21.81 | -0.33 | -1.49% | 21.79 | 22.21 | 85317 | 18675.22 | 1.66% | 0.00 |
| 2025-04-21 | 22.32 | 22.14 | -0.26 | -1.16% | 22.03 | 22.47 | 67798 | 15054.13 | 1.32% | 0.00 |
| 2025-04-18 | 22.35 | 22.40 | 0.10 | 0.45% | 21.76 | 22.53 | 85166 | 18804.79 | 1.66% | 26.00 |
| 2025-04-17 | 22.77 | 22.30 | -0.60 | -2.62% | 22.30 | 22.83 | 108050 | 24295.10 | 2.11% | 20.00 |
| 2025-04-16 | 22.67 | 22.90 | -1.49 | -6.11% | 22.67 | 23.18 | 164377 | 37561.42 | 3.21% | 0.00 |
| 2025-04-15 | 24.59 | 24.39 | -0.31 | -1.26% | 24.17 | 24.68 | 64314 | 15650.20 | 1.25% | 0.00 |
| 2025-04-14 | 24.55 | 24.70 | 0.33 | 1.35% | 24.44 | 24.82 | 50487 | 12419.92 | 0.99% | 0.00 |
| 2025-04-11 | 24.20 | 24.37 | 0.05 | 0.21% | 23.90 | 24.50 | 50531 | 12276.45 | 0.99% | 0.00 |
| 2025-04-10 | 24.30 | 24.32 | 0.40 | 1.67% | 24.15 | 24.71 | 71299 | 17424.85 | 1.39% | 0.00 |
| 2025-04-09 | 23.51 | 23.92 | -0.06 | -0.25% | 22.98 | 24.15 | 83288 | 19711.56 | 1.63% | 0.00 |
| 2025-04-08 | 23.64 | 23.98 | 0.94 | 4.08% | 23.51 | 24.33 | 109155 | 26016.62 | 2.13% | 0.00 |
健帆生物(300529)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。
