| 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 | 19.75 | 19.75 | 0.02 | 0.10% | 19.61 | 19.83 | 48453 | 9547.12 | 0.95% | 0.00 |
| 2025-12-11 | 20.02 | 19.73 | -0.29 | -1.45% | 19.68 | 20.11 | 33373 | 6609.86 | 0.65% | 0.00 |
| 2025-12-10 | 20.02 | 20.02 | -0.01 | -0.05% | 19.81 | 20.11 | 31002 | 6189.37 | 0.61% | 0.00 |
| 2025-12-09 | 20.08 | 20.03 | -0.09 | -0.45% | 20.02 | 20.16 | 23249 | 4672.41 | 0.45% | 0.00 |
| 2025-12-08 | 20.16 | 20.12 | -0.03 | -0.15% | 20.09 | 20.25 | 28000 | 5642.73 | 0.55% | 0.00 |
| 2025-12-05 | 19.92 | 20.15 | 0.26 | 1.31% | 19.66 | 20.18 | 36103 | 7180.68 | 0.71% | 0.00 |
| 2025-12-04 | 20.07 | 19.89 | -0.18 | -0.90% | 19.86 | 20.13 | 24519 | 4891.80 | 0.48% | 0.00 |
| 2025-12-03 | 20.24 | 20.07 | -0.17 | -0.84% | 20.04 | 20.29 | 24350 | 4896.00 | 0.48% | 0.00 |
| 2025-12-02 | 20.34 | 20.24 | -0.07 | -0.34% | 20.13 | 20.34 | 20907 | 4228.44 | 0.41% | 0.00 |
| 2025-12-01 | 20.33 | 20.31 | -0.02 | -0.10% | 20.25 | 20.45 | 28421 | 5786.71 | 0.56% | 0.00 |
| 2025-11-28 | 20.14 | 20.33 | 0.24 | 1.19% | 20.00 | 20.35 | 29333 | 5927.83 | 0.57% | 0.00 |
| 2025-11-27 | 20.04 | 20.09 | 0.08 | 0.40% | 20.00 | 20.27 | 25414 | 5115.28 | 0.50% | 0.00 |
| 2025-11-26 | 20.22 | 20.01 | -0.20 | -0.99% | 20.01 | 20.36 | 28946 | 5843.45 | 0.57% | 0.00 |
| 2025-11-25 | 20.24 | 20.21 | 0.06 | 0.30% | 20.10 | 20.32 | 33324 | 6747.29 | 0.65% | 0.00 |
| 2025-11-24 | 19.97 | 20.15 | 0.19 | 0.95% | 19.89 | 20.21 | 28057 | 5629.17 | 0.55% | 0.00 |
| 2025-11-21 | 20.31 | 19.96 | -0.32 | -1.58% | 19.80 | 20.46 | 55847 | 11195.33 | 1.09% | 0.00 |
| 2025-11-20 | 20.45 | 20.28 | -0.05 | -0.25% | 20.23 | 20.45 | 25777 | 5236.88 | 0.50% | 0.00 |
| 2025-11-19 | 20.53 | 20.33 | -0.20 | -0.97% | 20.24 | 20.64 | 27710 | 5643.77 | 0.54% | 0.00 |
| 2025-11-18 | 20.48 | 20.53 | 0.02 | 0.10% | 20.42 | 20.57 | 29484 | 6041.59 | 0.58% | 0.00 |
| 2025-11-17 | 20.73 | 20.51 | -0.24 | -1.16% | 20.45 | 20.73 | 36863 | 7571.70 | 0.72% | 0.00 |
| 2025-11-14 | 20.77 | 20.75 | -0.02 | -0.10% | 20.75 | 21.01 | 35760 | 7465.43 | 0.70% | 0.00 |
| 2025-11-13 | 20.89 | 20.77 | -0.03 | -0.14% | 20.66 | 20.90 | 39574 | 8211.30 | 0.77% | 0.00 |
| 2025-11-12 | 20.72 | 20.80 | 0.07 | 0.34% | 20.71 | 21.05 | 43432 | 9063.89 | 0.85% | 0.00 |
| 2025-11-11 | 20.88 | 20.73 | -0.15 | -0.72% | 20.70 | 20.89 | 38506 | 7990.30 | 0.75% | 0.00 |
| 2025-11-10 | 20.46 | 20.88 | 0.46 | 2.25% | 20.35 | 20.90 | 63977 | 13210.22 | 1.25% | 0.00 |
| 2025-11-07 | 20.16 | 20.42 | 0.26 | 1.29% | 20.10 | 20.44 | 49690 | 10085.63 | 0.97% | 0.00 |
| 2025-11-06 | 20.21 | 20.16 | -0.07 | -0.35% | 20.09 | 20.23 | 38338 | 7729.88 | 0.75% | 0.00 |
| 2025-11-05 | 20.15 | 20.23 | -0.03 | -0.15% | 20.10 | 20.30 | 41562 | 8398.43 | 0.81% | 0.00 |
| 2025-11-04 | 20.20 | 20.26 | 0.07 | 0.35% | 20.02 | 20.36 | 59441 | 11987.96 | 1.16% | 0.00 |
| 2025-11-03 | 20.40 | 20.19 | -0.20 | -0.98% | 20.05 | 20.46 | 68804 | 13872.86 | 1.34% | 0.00 |
| 2025-10-31 | 20.37 | 20.39 | 0.14 | 0.69% | 20.23 | 20.45 | 44350 | 9042.06 | 0.87% | 0.00 |
| 2025-10-30 | 20.83 | 20.25 | -1.23 | -5.73% | 20.25 | 20.83 | 151366 | 30954.08 | 2.96% | 0.00 |
| 2025-10-29 | 21.36 | 21.48 | 0.11 | 0.51% | 21.25 | 21.52 | 38455 | 8227.39 | 0.75% | 0.00 |
| 2025-10-28 | 21.64 | 21.37 | -0.31 | -1.43% | 21.37 | 21.72 | 44758 | 9629.61 | 0.87% | 0.00 |
| 2025-10-27 | 21.68 | 21.68 | 0.02 | 0.09% | 21.57 | 21.85 | 44556 | 9673.80 | 0.87% | 0.00 |
| 2025-10-24 | 21.69 | 21.66 | -0.02 | -0.09% | 21.55 | 21.80 | 42201 | 9135.86 | 0.82% | 0.00 |
| 2025-10-23 | 21.85 | 21.68 | -0.21 | -0.96% | 21.49 | 21.87 | 50121 | 10854.18 | 0.98% | 0.00 |
| 2025-10-22 | 21.43 | 21.89 | 0.39 | 1.81% | 21.38 | 21.96 | 63010 | 13728.81 | 1.23% | 0.00 |
| 2025-10-21 | 21.40 | 21.50 | 0.36 | 1.70% | 21.12 | 21.55 | 42128 | 9017.86 | 0.82% | 0.00 |
| 2025-10-20 | 21.35 | 21.14 | -0.10 | -0.47% | 21.07 | 21.43 | 38325 | 8138.65 | 0.75% | 0.00 |
| 2025-10-17 | 21.68 | 21.24 | -0.42 | -1.94% | 21.21 | 21.74 | 51288 | 10985.01 | 1.00% | 0.00 |
| 2025-10-16 | 21.82 | 21.66 | -0.15 | -0.69% | 21.57 | 21.88 | 46748 | 10146.27 | 0.91% | 0.00 |
| 2025-10-15 | 21.74 | 21.81 | 0.07 | 0.32% | 21.63 | 21.90 | 35610 | 7760.55 | 0.70% | 0.00 |
| 2025-10-14 | 21.76 | 21.74 | 0.02 | 0.09% | 21.66 | 21.92 | 49002 | 10685.26 | 0.96% | 0.00 |
| 2025-10-13 | 21.60 | 21.72 | -0.36 | -1.63% | 21.50 | 21.81 | 57487 | 12466.96 | 1.12% | 0.00 |
| 2025-10-10 | 22.10 | 22.08 | -0.10 | -0.45% | 22.00 | 22.27 | 48221 | 10664.56 | 0.94% | 0.00 |
| 2025-10-09 | 22.19 | 22.18 | -0.03 | -0.14% | 21.90 | 22.29 | 60409 | 13368.71 | 1.18% | 0.00 |
| 2025-09-30 | 22.13 | 22.21 | 0.08 | 0.36% | 22.04 | 22.30 | 40030 | 8882.91 | 0.78% | 0.00 |
| 2025-09-29 | 22.04 | 22.13 | 0.12 | 0.55% | 21.71 | 22.15 | 45244 | 9919.79 | 0.88% | 0.00 |
| 2025-09-26 | 22.20 | 22.01 | -0.26 | -1.17% | 21.89 | 22.20 | 47699 | 10507.20 | 0.93% | 0.00 |
| 2025-09-25 | 22.38 | 22.27 | -0.11 | -0.49% | 22.11 | 22.45 | 42416 | 9451.68 | 0.83% | 0.00 |
| 2025-09-24 | 21.94 | 22.38 | 0.27 | 1.22% | 21.94 | 22.40 | 49959 | 11133.31 | 0.98% | 2.00 |
| 2025-09-23 | 22.40 | 22.11 | -0.30 | -1.34% | 21.50 | 22.40 | 85307 | 18760.24 | 1.67% | 0.00 |
| 2025-09-22 | 22.78 | 22.41 | -0.31 | -1.36% | 22.31 | 22.93 | 66219 | 14937.71 | 1.29% | 0.00 |
| 2025-09-19 | 22.92 | 22.72 | -0.21 | -0.92% | 22.66 | 23.02 | 62363 | 14206.16 | 1.22% | 0.00 |
| 2025-09-18 | 23.47 | 22.93 | -0.58 | -2.47% | 22.83 | 23.49 | 103632 | 24048.32 | 2.03% | 0.00 |
| 2025-09-17 | 23.44 | 23.51 | 0.07 | 0.30% | 23.27 | 23.51 | 59286 | 13870.70 | 1.16% | 0.00 |
| 2025-09-16 | 23.56 | 23.44 | -0.08 | -0.34% | 23.16 | 23.68 | 84672 | 19767.28 | 1.66% | 2.00 |
| 2025-09-15 | 23.73 | 23.52 | -0.26 | -1.09% | 23.52 | 23.91 | 67962 | 16036.26 | 1.33% | 2.00 |
| 2025-09-12 | 24.17 | 23.78 | -0.41 | -1.69% | 23.73 | 24.26 | 94749 | 22638.87 | 1.85% | 0.00 |
| 2025-09-11 | 23.82 | 24.19 | 0.31 | 1.30% | 23.44 | 24.22 | 103289 | 24695.59 | 2.02% | 0.00 |
| 2025-09-10 | 24.23 | 23.88 | -0.37 | -1.53% | 23.79 | 24.27 | 91740 | 21990.16 | 1.79% | 0.00 |
| 2025-09-09 | 24.55 | 24.25 | -0.29 | -1.18% | 24.01 | 24.66 | 140478 | 34158.03 | 2.75% | 0.00 |
| 2025-09-08 | 23.74 | 24.54 | 0.80 | 3.37% | 23.66 | 24.54 | 196203 | 47635.07 | 3.84% | 2.00 |
| 2025-09-05 | 23.48 | 23.74 | 0.27 | 1.15% | 23.12 | 23.74 | 98890 | 23237.88 | 1.93% | 10.00 |
| 2025-09-04 | 23.85 | 23.47 | -0.25 | -1.05% | 23.12 | 24.04 | 141463 | 33450.15 | 2.77% | 0.00 |
| 2025-09-03 | 23.56 | 23.72 | 0.16 | 0.68% | 23.24 | 23.85 | 114507 | 26973.23 | 2.24% | 0.00 |
| 2025-09-02 | 23.16 | 23.56 | 0.41 | 1.77% | 23.04 | 24.47 | 194669 | 46353.48 | 3.81% | 0.00 |
| 2025-09-01 | 23.06 | 23.15 | 0.14 | 0.61% | 22.95 | 23.15 | 79815 | 18391.26 | 1.56% | 4.00 |
| 2025-08-29 | 23.11 | 23.01 | -0.11 | -0.48% | 22.89 | 23.20 | 84811 | 19534.35 | 1.66% | 0.00 |
| 2025-08-28 | 23.52 | 23.12 | -0.43 | -1.83% | 22.62 | 23.74 | 173647 | 40152.75 | 3.39% | 0.00 |
| 2025-08-27 | 24.20 | 23.55 | -0.66 | -2.73% | 23.52 | 24.38 | 129989 | 31200.47 | 2.54% | 0.00 |
| 2025-08-26 | 24.09 | 24.21 | 0.09 | 0.37% | 23.94 | 24.48 | 119553 | 28940.24 | 2.34% | 1.00 |
| 2025-08-25 | 23.89 | 24.12 | 0.40 | 1.69% | 23.77 | 24.40 | 163446 | 39257.00 | 3.19% | 0.00 |
| 2025-08-22 | 23.52 | 23.72 | 0.07 | 0.30% | 23.32 | 23.73 | 119170 | 28002.98 | 2.33% | 0.00 |
| 2025-08-21 | 23.50 | 23.65 | 0.15 | 0.64% | 23.48 | 23.95 | 104480 | 24790.92 | 2.04% | 5.00 |
| 2025-08-20 | 23.43 | 23.50 | -0.07 | -0.30% | 23.23 | 23.57 | 91737 | 21431.85 | 1.79% | 0.00 |
| 2025-08-19 | 23.73 | 23.57 | -0.16 | -0.67% | 23.51 | 23.95 | 84235 | 19969.97 | 1.65% | 0.00 |
| 2025-08-18 | 23.46 | 23.73 | 0.28 | 1.19% | 23.46 | 24.00 | 116820 | 27767.25 | 2.28% | 0.00 |
| 2025-08-15 | 23.16 | 23.45 | 0.30 | 1.30% | 23.16 | 23.53 | 70340 | 16442.82 | 1.37% | 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。
