| 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 | 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 |
| 2025-04-07 | 25.66 | 23.04 | -3.33 | -12.63% | 22.11 | 25.66 | 163969 | 39388.32 | 3.20% | 0.00 |
| 2025-04-03 | 26.32 | 26.37 | -0.05 | -0.19% | 26.06 | 26.60 | 66559 | 17528.30 | 1.30% | 0.00 |
| 2025-04-02 | 26.68 | 26.42 | -0.30 | -1.12% | 26.31 | 26.68 | 62109 | 16452.20 | 1.21% | 0.00 |
| 2025-04-01 | 26.10 | 26.72 | 0.62 | 2.38% | 26.10 | 26.99 | 107379 | 28648.79 | 2.10% | 0.00 |
| 2025-03-31 | 26.27 | 26.10 | -0.22 | -0.84% | 25.88 | 26.49 | 54955 | 14343.83 | 1.07% | 0.00 |
| 2025-03-28 | 26.58 | 26.32 | -0.32 | -1.20% | 26.31 | 26.88 | 81324 | 21627.07 | 1.59% | 0.00 |
| 2025-03-27 | 26.08 | 26.64 | 0.48 | 1.83% | 25.81 | 26.81 | 98072 | 25858.71 | 1.91% | 0.00 |
| 2025-03-26 | 26.47 | 26.16 | -0.22 | -0.83% | 26.05 | 26.47 | 55892 | 14647.39 | 1.09% | 0.00 |
| 2025-03-25 | 26.22 | 26.38 | 0.23 | 0.88% | 25.97 | 26.60 | 68592 | 18021.59 | 1.34% | 0.00 |
| 2025-03-24 | 26.10 | 26.15 | 0.10 | 0.38% | 25.84 | 26.35 | 65972 | 17224.30 | 1.29% | 6.00 |
| 2025-03-21 | 25.79 | 26.05 | 0.26 | 1.01% | 25.73 | 26.23 | 74339 | 19307.93 | 1.45% | 0.00 |
| 2025-03-20 | 26.48 | 25.79 | -0.60 | -2.27% | 25.70 | 26.50 | 104425 | 27141.59 | 2.04% | 6.00 |
| 2025-03-19 | 26.45 | 26.39 | -0.06 | -0.23% | 26.24 | 26.70 | 83951 | 22194.22 | 1.64% | 0.00 |
| 2025-03-18 | 26.48 | 26.45 | 0.32 | 1.22% | 26.25 | 26.87 | 105654 | 28058.00 | 2.06% | 0.00 |
| 2025-03-17 | 26.18 | 26.13 | 0.39 | 1.52% | 26.05 | 27.21 | 130118 | 34374.15 | 2.54% | 0.00 |
| 2025-03-14 | 25.13 | 25.74 | 0.67 | 2.67% | 25.01 | 25.78 | 95770 | 24446.46 | 1.87% | 0.00 |
| 2025-03-13 | 25.42 | 25.07 | -0.34 | -1.34% | 24.95 | 25.49 | 62403 | 15697.78 | 1.22% | 0.00 |
| 2025-03-12 | 25.38 | 25.41 | 0.05 | 0.20% | 25.18 | 25.53 | 42030 | 10666.78 | 0.82% | 0.00 |
| 2025-03-11 | 25.45 | 25.36 | -0.16 | -0.63% | 25.15 | 25.48 | 53895 | 13618.37 | 1.05% | 0.00 |
| 2025-03-10 | 25.39 | 25.52 | 0.29 | 1.15% | 25.31 | 25.85 | 60162 | 15379.80 | 1.17% | 0.00 |
| 2025-03-07 | 25.64 | 25.23 | -0.45 | -1.75% | 25.13 | 25.64 | 65571 | 16556.16 | 1.28% | 0.00 |
| 2025-03-06 | 25.44 | 25.68 | 0.23 | 0.90% | 25.32 | 25.75 | 60429 | 15476.37 | 1.18% | 0.00 |
| 2025-03-05 | 26.00 | 25.45 | -0.49 | -1.89% | 25.30 | 26.01 | 62108 | 15822.71 | 1.21% | 0.00 |
| 2025-03-04 | 25.91 | 25.94 | 0.02 | 0.08% | 25.77 | 26.06 | 39276 | 10180.30 | 0.77% | 0.00 |
| 2025-03-03 | 25.76 | 25.92 | 0.19 | 0.74% | 25.65 | 26.37 | 64262 | 16768.15 | 1.25% | 0.00 |
| 2025-02-28 | 26.26 | 25.73 | -0.54 | -2.06% | 25.60 | 26.46 | 70937 | 18419.83 | 1.38% | 0.00 |
| 2025-02-27 | 26.10 | 26.27 | 0.22 | 0.84% | 25.92 | 26.49 | 65345 | 17095.91 | 1.28% | 0.00 |
| 2025-02-26 | 26.03 | 26.05 | 0.14 | 0.54% | 25.85 | 26.23 | 57760 | 15046.80 | 1.13% | 0.00 |
| 2025-02-25 | 26.31 | 25.91 | -0.53 | -2.00% | 25.88 | 26.32 | 68897 | 17977.44 | 1.34% | 0.00 |
| 2025-02-24 | 26.75 | 26.44 | -0.29 | -1.08% | 26.33 | 26.99 | 84811 | 22548.92 | 1.65% | 0.00 |
| 2025-02-21 | 26.84 | 26.73 | -0.06 | -0.22% | 26.44 | 27.30 | 110996 | 29645.39 | 2.17% | 0.00 |
| 2025-02-20 | 26.04 | 26.79 | 0.83 | 3.20% | 25.92 | 27.26 | 132171 | 35462.34 | 2.58% | 0.00 |
| 2025-02-19 | 25.85 | 25.96 | -0.04 | -0.15% | 25.70 | 26.27 | 70721 | 18320.15 | 1.38% | 0.00 |
| 2025-02-18 | 26.70 | 26.00 | -0.77 | -2.88% | 25.89 | 26.70 | 85845 | 22530.42 | 1.68% | 0.00 |
| 2025-02-17 | 26.73 | 26.77 | 0.21 | 0.79% | 26.42 | 27.28 | 111249 | 29883.33 | 2.17% | 0.00 |
| 2025-02-14 | 26.16 | 26.56 | 0.40 | 1.53% | 26.11 | 26.69 | 87494 | 23147.55 | 1.71% | 0.00 |
| 2025-02-13 | 26.40 | 26.16 | -0.32 | -1.21% | 26.13 | 26.57 | 69282 | 18231.61 | 1.35% | 0.00 |
| 2025-02-12 | 26.50 | 26.48 | -0.05 | -0.19% | 26.18 | 26.55 | 65425 | 17199.01 | 1.28% | 0.00 |
| 2025-02-11 | 27.15 | 26.53 | -0.59 | -2.18% | 26.45 | 27.23 | 73681 | 19611.25 | 1.44% | 0.00 |
| 2025-02-10 | 27.10 | 27.12 | 0.02 | 0.07% | 26.72 | 27.46 | 79421 | 21504.72 | 1.55% | 0.00 |
| 2025-02-07 | 26.90 | 27.10 | 0.17 | 0.63% | 26.79 | 27.39 | 73847 | 20053.35 | 1.44% | 0.00 |
| 2025-02-06 | 26.66 | 26.93 | 0.31 | 1.16% | 26.32 | 27.13 | 61156 | 16371.88 | 1.19% | 0.00 |
| 2025-02-05 | 27.07 | 26.62 | -0.18 | -0.67% | 26.60 | 27.16 | 63104 | 16956.62 | 1.23% | 0.00 |
| 2025-01-27 | 27.10 | 26.80 | -0.20 | -0.74% | 26.69 | 27.19 | 51090 | 13734.53 | 1.00% | 0.00 |
| 2025-01-24 | 27.22 | 27.00 | -0.22 | -0.81% | 26.98 | 27.55 | 71689 | 19515.35 | 1.40% | 0.00 |
| 2025-01-23 | 27.59 | 27.22 | 0.09 | 0.33% | 27.12 | 27.73 | 99110 | 27119.54 | 1.93% | 0.00 |
| 2025-01-22 | 28.30 | 27.13 | -2.63 | -8.84% | 26.88 | 29.00 | 163865 | 44718.93 | 3.20% | 0.00 |
| 2025-01-21 | 29.74 | 29.76 | 0.03 | 0.10% | 29.12 | 30.00 | 35048 | 10346.51 | 0.68% | 0.00 |
| 2025-01-20 | 29.78 | 29.73 | 0.08 | 0.27% | 29.41 | 30.12 | 51265 | 15247.77 | 1.00% | 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。
