| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.80 | 17.72 | -0.02 | -0.11% | 17.68 | 17.92 | 30976 | 5504.98 | 0.60% | 0.00 |
| 2026-03-24 | 17.75 | 17.74 | 0.20 | 1.14% | 17.51 | 17.90 | 33855 | 5979.97 | 0.66% | 0.00 |
| 2026-03-23 | 18.07 | 17.54 | -0.71 | -3.89% | 17.40 | 18.07 | 61232 | 10857.05 | 1.19% | 0.00 |
| 2026-03-20 | 18.61 | 18.25 | -0.38 | -2.04% | 18.22 | 18.74 | 43176 | 7950.22 | 0.84% | 1.00 |
| 2026-03-19 | 18.89 | 18.63 | -0.28 | -1.48% | 18.57 | 18.89 | 36864 | 6880.56 | 0.72% | 0.00 |
| 2026-03-18 | 19.08 | 18.91 | -0.16 | -0.84% | 18.86 | 19.10 | 27200 | 5149.72 | 0.53% | 0.00 |
| 2026-03-17 | 18.95 | 19.07 | 0.16 | 0.85% | 18.87 | 19.20 | 36267 | 6919.60 | 0.71% | 0.00 |
| 2026-03-16 | 18.89 | 18.91 | 0.08 | 0.42% | 18.73 | 18.92 | 31639 | 5957.41 | 0.62% | 0.00 |
| 2026-03-13 | 18.82 | 18.83 | -0.02 | -0.11% | 18.73 | 18.94 | 30574 | 5769.78 | 0.60% | 0.00 |
| 2026-03-12 | 18.87 | 18.85 | -0.03 | -0.16% | 18.74 | 18.89 | 29190 | 5494.14 | 0.57% | 0.00 |
| 2026-03-11 | 18.98 | 18.88 | -0.10 | -0.53% | 18.84 | 19.00 | 31538 | 5964.26 | 0.62% | 0.00 |
| 2026-03-10 | 18.83 | 18.98 | 0.27 | 1.44% | 18.77 | 19.02 | 36112 | 6820.21 | 0.70% | 0.00 |
| 2026-03-09 | 18.90 | 18.71 | -0.27 | -1.42% | 18.52 | 18.90 | 52123 | 9735.22 | 1.02% | 0.00 |
| 2026-03-06 | 18.72 | 18.98 | 0.19 | 1.01% | 18.71 | 19.00 | 31741 | 6012.41 | 0.62% | 0.00 |
| 2026-03-05 | 19.03 | 18.79 | 0.08 | 0.43% | 18.72 | 19.03 | 34934 | 6578.35 | 0.68% | 0.00 |
| 2026-03-04 | 18.97 | 18.71 | -0.30 | -1.58% | 18.70 | 19.09 | 49087 | 9259.82 | 0.96% | 0.00 |
| 2026-03-03 | 19.36 | 19.01 | -0.34 | -1.76% | 19.00 | 19.48 | 56769 | 10884.01 | 1.11% | 0.00 |
| 2026-03-02 | 19.67 | 19.35 | -0.50 | -2.52% | 19.32 | 19.77 | 55943 | 10892.11 | 1.09% | 0.00 |
| 2026-02-27 | 19.80 | 19.85 | 0.05 | 0.25% | 19.70 | 19.86 | 29070 | 5754.87 | 0.57% | 0.00 |
| 2026-02-26 | 19.99 | 19.80 | -0.18 | -0.90% | 19.77 | 20.05 | 39593 | 7854.07 | 0.77% | 6.00 |
| 2026-02-25 | 19.80 | 19.98 | 0.18 | 0.91% | 19.80 | 20.07 | 32245 | 6442.87 | 0.63% | 0.00 |
| 2026-02-24 | 20.00 | 19.80 | 0.01 | 0.05% | 19.78 | 20.02 | 37158 | 7377.88 | 0.73% | 0.00 |
| 2026-02-13 | 20.05 | 19.79 | -0.25 | -1.25% | 19.77 | 20.15 | 46035 | 9185.53 | 0.90% | 0.00 |
| 2026-02-12 | 20.35 | 20.04 | -0.30 | -1.47% | 20.01 | 20.36 | 51655 | 10377.80 | 1.01% | 0.00 |
| 2026-02-11 | 20.34 | 20.34 | 0.00 | 0.00% | 20.30 | 20.43 | 28112 | 5727.19 | 0.55% | 0.00 |
| 2026-02-10 | 20.54 | 20.34 | -0.20 | -0.97% | 20.33 | 20.54 | 37831 | 7718.93 | 0.74% | 0.00 |
| 2026-02-09 | 20.59 | 20.54 | 0.03 | 0.15% | 20.48 | 20.71 | 39977 | 8214.95 | 0.78% | 0.00 |
| 2026-02-06 | 20.61 | 20.51 | -0.15 | -0.73% | 20.47 | 20.75 | 45813 | 9447.17 | 0.89% | 0.00 |
| 2026-02-05 | 20.63 | 20.66 | 0.03 | 0.15% | 20.53 | 20.78 | 55925 | 11560.79 | 1.09% | 0.00 |
| 2026-02-04 | 20.49 | 20.63 | 0.14 | 0.68% | 20.30 | 20.65 | 50814 | 10400.22 | 0.99% | 0.00 |
| 2026-02-03 | 20.05 | 20.49 | 0.55 | 2.76% | 20.05 | 20.52 | 66982 | 13656.75 | 1.31% | 0.00 |
| 2026-02-02 | 20.00 | 19.94 | -0.07 | -0.35% | 19.93 | 20.50 | 69509 | 14063.59 | 1.36% | 0.00 |
| 2026-01-30 | 20.34 | 20.01 | -0.32 | -1.57% | 19.96 | 20.50 | 56357 | 11346.76 | 1.10% | 0.00 |
| 2026-01-29 | 20.32 | 20.33 | -0.08 | -0.39% | 20.16 | 20.55 | 61286 | 12483.23 | 1.20% | 0.00 |
| 2026-01-28 | 20.72 | 20.41 | -0.29 | -1.40% | 20.30 | 20.73 | 59450 | 12151.95 | 1.16% | 0.00 |
| 2026-01-27 | 20.85 | 20.70 | -0.20 | -0.96% | 20.32 | 20.88 | 76340 | 15712.31 | 1.49% | 0.00 |
| 2026-01-26 | 20.80 | 20.90 | 0.21 | 1.01% | 20.43 | 21.08 | 102454 | 21287.84 | 2.00% | 0.00 |
| 2026-01-23 | 20.24 | 20.69 | 0.52 | 2.58% | 20.20 | 20.70 | 64006 | 13135.38 | 1.25% | 0.00 |
| 2026-01-22 | 20.08 | 20.17 | 0.10 | 0.50% | 20.06 | 20.21 | 36112 | 7269.59 | 0.70% | 0.00 |
| 2026-01-21 | 20.06 | 20.07 | 0.05 | 0.25% | 19.93 | 20.17 | 33941 | 6813.78 | 0.66% | 0.00 |
| 2026-01-20 | 20.22 | 20.02 | -0.18 | -0.89% | 19.94 | 20.29 | 53789 | 10809.38 | 1.05% | 0.00 |
| 2026-01-19 | 20.10 | 20.20 | 0.02 | 0.10% | 20.03 | 20.28 | 49039 | 9901.06 | 0.96% | 0.00 |
| 2026-01-16 | 20.51 | 20.18 | -0.33 | -1.61% | 20.12 | 20.70 | 78194 | 15845.08 | 1.53% | 0.00 |
| 2026-01-15 | 20.85 | 20.51 | -0.34 | -1.63% | 20.50 | 21.04 | 68822 | 14216.96 | 1.34% | 0.00 |
| 2026-01-14 | 20.95 | 20.85 | -0.11 | -0.52% | 20.62 | 21.35 | 112577 | 23685.66 | 2.20% | 0.00 |
| 2026-01-13 | 20.72 | 20.96 | 0.27 | 1.30% | 20.60 | 21.38 | 128760 | 27022.07 | 2.51% | 0.00 |
| 2026-01-12 | 20.67 | 20.69 | 0.02 | 0.10% | 20.55 | 20.78 | 62169 | 12841.90 | 1.21% | 0.00 |
| 2026-01-09 | 20.40 | 20.67 | 0.26 | 1.27% | 20.40 | 20.70 | 59975 | 12353.34 | 1.17% | 0.00 |
| 2026-01-08 | 20.10 | 20.41 | 0.29 | 1.44% | 20.08 | 20.51 | 55551 | 11310.27 | 1.08% | 0.00 |
| 2026-01-07 | 20.30 | 20.12 | -0.20 | -0.98% | 20.12 | 20.48 | 45416 | 9216.53 | 0.89% | 0.00 |
| 2026-01-06 | 20.46 | 20.32 | 0.09 | 0.44% | 20.23 | 20.49 | 48610 | 9889.66 | 0.95% | 0.00 |
| 2026-01-05 | 19.66 | 20.23 | 0.56 | 2.85% | 19.61 | 20.28 | 54875 | 11019.47 | 1.07% | 0.00 |
| 2025-12-31 | 19.92 | 19.67 | -0.19 | -0.96% | 19.67 | 19.97 | 31092 | 6144.93 | 0.61% | 0.00 |
| 2025-12-30 | 19.94 | 19.86 | -0.11 | -0.55% | 19.85 | 20.04 | 27034 | 5392.83 | 0.53% | 0.00 |
| 2025-12-29 | 20.14 | 19.97 | -0.15 | -0.75% | 19.94 | 20.18 | 27320 | 5473.37 | 0.53% | 0.00 |
| 2025-12-26 | 20.16 | 20.12 | -0.04 | -0.20% | 20.10 | 20.29 | 33776 | 6819.89 | 0.66% | 0.00 |
| 2025-12-25 | 19.99 | 20.16 | 0.29 | 1.46% | 19.86 | 20.23 | 35815 | 7193.14 | 0.70% | 0.00 |
| 2025-12-24 | 19.62 | 19.87 | 0.25 | 1.27% | 19.60 | 19.96 | 27971 | 5545.07 | 0.55% | 0.00 |
| 2025-12-23 | 19.92 | 19.62 | -0.25 | -1.26% | 19.60 | 19.93 | 25095 | 4957.81 | 0.49% | 0.00 |
| 2025-12-22 | 19.82 | 19.87 | 0.04 | 0.20% | 19.76 | 19.98 | 29722 | 5921.30 | 0.58% | 0.00 |
| 2025-12-19 | 19.75 | 19.83 | 0.10 | 0.51% | 19.69 | 19.89 | 28624 | 5672.00 | 0.56% | 0.00 |
| 2025-12-18 | 19.63 | 19.73 | 0.07 | 0.36% | 19.59 | 19.79 | 26313 | 5189.73 | 0.51% | 0.00 |
| 2025-12-17 | 19.70 | 19.66 | 0.08 | 0.41% | 19.34 | 19.74 | 30198 | 5902.17 | 0.59% | 0.00 |
| 2025-12-16 | 19.41 | 19.58 | 0.13 | 0.67% | 19.19 | 19.67 | 39972 | 7752.93 | 0.78% | 0.00 |
| 2025-12-15 | 19.78 | 19.45 | -0.30 | -1.52% | 19.44 | 19.78 | 37785 | 7385.84 | 0.74% | 0.00 |
| 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 |
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。
