| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 28.76 | 29.65 | 0.87 | 3.02% | 28.66 | 29.76 | 50815 | 14903.19 | 0.99% | 0.00 |
| 2025-01-16 | 29.10 | 28.78 | -0.32 | -1.10% | 28.72 | 29.44 | 41866 | 12171.57 | 0.82% | 0.00 |
| 2025-01-15 | 29.23 | 29.10 | -0.22 | -0.75% | 28.93 | 29.30 | 33489 | 9731.06 | 0.65% | 0.00 |
| 2025-01-14 | 28.91 | 29.32 | 0.50 | 1.73% | 28.61 | 29.44 | 44413 | 12931.32 | 0.87% | 0.00 |
| 2025-01-13 | 28.42 | 28.82 | 0.31 | 1.09% | 28.35 | 29.06 | 38292 | 11023.57 | 0.75% | 0.00 |
| 2025-01-10 | 28.94 | 28.51 | -0.42 | -1.45% | 28.40 | 29.19 | 30235 | 8689.73 | 0.59% | 0.00 |
| 2025-01-09 | 28.99 | 28.93 | -0.17 | -0.58% | 28.86 | 29.77 | 42246 | 12351.99 | 0.82% | 0.00 |
| 2025-01-08 | 29.08 | 29.10 | 0.07 | 0.24% | 28.30 | 29.34 | 46963 | 13515.48 | 0.92% | 0.00 |
| 2025-01-07 | 28.71 | 29.03 | 0.33 | 1.15% | 28.24 | 29.15 | 39240 | 11328.03 | 0.77% | 0.00 |
| 2025-01-06 | 28.72 | 28.70 | -0.01 | -0.03% | 28.55 | 29.29 | 48178 | 13923.21 | 0.94% | 0.00 |
| 2025-01-03 | 28.81 | 28.71 | -0.13 | -0.45% | 28.53 | 29.32 | 50028 | 14499.93 | 0.98% | 0.00 |
| 2025-01-02 | 29.35 | 28.84 | -0.50 | -1.70% | 28.53 | 29.55 | 57672 | 16782.04 | 1.13% | 0.00 |
| 2024-12-31 | 30.15 | 29.34 | -0.81 | -2.69% | 29.30 | 30.42 | 52293 | 15607.36 | 1.02% | 0.00 |
| 2024-12-30 | 30.21 | 30.15 | -0.06 | -0.20% | 29.91 | 30.29 | 40817 | 12283.01 | 0.80% | 0.00 |
| 2024-12-27 | 29.92 | 30.21 | 0.48 | 1.61% | 29.61 | 30.45 | 46925 | 14163.41 | 0.92% | 0.00 |
| 2024-12-26 | 30.36 | 29.73 | -0.59 | -1.95% | 29.68 | 30.36 | 43875 | 13102.43 | 0.86% | 13.00 |
| 2024-12-25 | 30.22 | 30.32 | 0.25 | 0.83% | 29.93 | 30.42 | 40009 | 12083.97 | 0.78% | 0.00 |
| 2024-12-24 | 29.68 | 30.07 | 0.56 | 1.90% | 29.51 | 30.12 | 33889 | 10114.59 | 0.66% | 0.00 |
| 2024-12-23 | 30.09 | 29.51 | -0.46 | -1.53% | 29.50 | 30.21 | 33989 | 10117.74 | 0.66% | 0.00 |
| 2024-12-20 | 30.00 | 29.97 | -0.09 | -0.30% | 29.90 | 30.60 | 40513 | 12251.62 | 0.79% | 0.00 |
| 2024-12-19 | 29.81 | 30.06 | 0.00 | 0.00% | 29.58 | 30.09 | 30046 | 8975.93 | 0.59% | 0.00 |
| 2024-12-18 | 29.86 | 30.06 | 0.20 | 0.67% | 29.71 | 30.10 | 34749 | 10384.98 | 0.68% | 0.00 |
| 2024-12-17 | 29.96 | 29.86 | -0.07 | -0.23% | 29.75 | 30.13 | 38863 | 11632.92 | 0.76% | 0.00 |
| 2024-12-16 | 30.15 | 29.93 | -0.24 | -0.80% | 29.87 | 30.26 | 39862 | 11968.76 | 0.78% | 0.00 |
| 2024-12-13 | 30.68 | 30.17 | -0.51 | -1.66% | 29.89 | 30.68 | 71696 | 21595.10 | 1.40% | 0.00 |
| 2024-12-12 | 30.49 | 30.68 | 0.35 | 1.15% | 30.14 | 30.84 | 49603 | 15139.71 | 0.97% | 0.00 |
| 2024-12-11 | 30.24 | 30.33 | 0.07 | 0.23% | 30.18 | 30.65 | 41752 | 12704.73 | 0.81% | 0.00 |
| 2024-12-10 | 31.49 | 30.26 | 0.16 | 0.53% | 30.18 | 31.49 | 66910 | 20542.69 | 1.31% | 0.00 |
| 2024-12-09 | 30.47 | 30.10 | -0.28 | -0.92% | 29.82 | 30.76 | 43934 | 13276.97 | 0.86% | 0.00 |
| 2024-12-06 | 29.63 | 30.38 | 0.83 | 2.81% | 29.48 | 30.58 | 77568 | 23344.73 | 1.51% | 0.00 |
| 2024-12-05 | 29.85 | 29.55 | -0.31 | -1.04% | 29.46 | 30.08 | 57668 | 17132.63 | 1.13% | 0.00 |
| 2024-12-04 | 30.15 | 29.86 | -0.52 | -1.71% | 29.77 | 30.34 | 48273 | 14493.46 | 0.94% | 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。
