| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 23.85 | 23.15 | -0.70 | -2.94% | 23.14 | 23.94 | 113296 | 26604.00 | 2.21% | 28.00 |
| 2025-08-13 | 24.01 | 23.85 | -0.08 | -0.33% | 23.56 | 24.03 | 93493 | 22231.30 | 1.83% | 0.00 |
| 2025-08-12 | 23.66 | 23.93 | 0.21 | 0.89% | 23.55 | 24.31 | 115244 | 27669.11 | 2.25% | 0.00 |
| 2025-08-11 | 23.33 | 23.72 | 0.41 | 1.76% | 23.31 | 23.83 | 82061 | 19370.17 | 1.60% | 0.00 |
| 2025-08-08 | 23.60 | 23.31 | -0.23 | -0.98% | 23.28 | 23.71 | 82950 | 19434.40 | 1.62% | 0.00 |
| 2025-08-07 | 23.34 | 23.54 | 0.21 | 0.90% | 23.33 | 23.97 | 100441 | 23758.35 | 1.96% | 0.00 |
| 2025-08-06 | 23.57 | 23.33 | -0.20 | -0.85% | 23.27 | 23.65 | 87371 | 20411.54 | 1.71% | 0.00 |
| 2025-08-05 | 23.83 | 23.53 | -0.25 | -1.05% | 23.45 | 23.91 | 83004 | 19600.53 | 1.62% | 4.00 |
| 2025-08-04 | 23.56 | 23.78 | 0.17 | 0.72% | 23.22 | 23.81 | 77667 | 18260.59 | 1.52% | 0.00 |
| 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 |
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。
