| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 23.10 | 22.83 | -0.36 | -1.55% | 22.76 | 23.29 | 16326 | 3745.72 | 0.64% | 0.00 |
| 2025-10-27 | 23.14 | 23.19 | 0.09 | 0.39% | 23.02 | 23.32 | 14236 | 3298.75 | 0.55% | 0.00 |
| 2025-10-24 | 22.80 | 23.10 | 0.34 | 1.49% | 22.60 | 23.20 | 20039 | 4609.29 | 0.78% | 0.00 |
| 2025-10-23 | 22.60 | 22.76 | 0.10 | 0.44% | 22.48 | 22.79 | 13719 | 3098.65 | 0.53% | 0.00 |
| 2025-10-22 | 22.95 | 22.66 | -0.27 | -1.18% | 22.53 | 23.03 | 17824 | 4053.65 | 0.69% | 0.00 |
| 2025-10-21 | 22.86 | 22.93 | 0.10 | 0.44% | 22.63 | 22.96 | 12816 | 2926.43 | 0.50% | 0.00 |
| 2025-10-20 | 23.22 | 22.83 | -0.19 | -0.83% | 22.67 | 23.33 | 20385 | 4658.07 | 0.79% | 0.00 |
| 2025-10-17 | 23.62 | 23.02 | -0.67 | -2.83% | 23.00 | 23.77 | 23551 | 5479.88 | 0.92% | 0.00 |
| 2025-10-16 | 23.80 | 23.69 | -0.11 | -0.46% | 23.60 | 24.49 | 24946 | 5999.54 | 0.97% | 0.00 |
| 2025-10-15 | 23.20 | 23.80 | 0.59 | 2.54% | 23.06 | 23.80 | 21463 | 5047.71 | 0.84% | 0.00 |
| 2025-10-14 | 23.45 | 23.21 | -0.20 | -0.85% | 23.11 | 23.60 | 18364 | 4289.11 | 0.72% | 0.00 |
| 2025-10-13 | 23.18 | 23.41 | -0.20 | -0.85% | 22.74 | 23.70 | 20670 | 4820.19 | 0.81% | 0.00 |
| 2025-10-10 | 23.33 | 23.61 | 0.28 | 1.20% | 23.28 | 24.05 | 27422 | 6498.00 | 1.07% | 0.00 |
| 2025-10-09 | 23.77 | 23.33 | -0.45 | -1.89% | 23.02 | 23.79 | 38795 | 9017.06 | 1.51% | 0.00 |
| 2025-09-30 | 23.64 | 23.78 | 0.14 | 0.59% | 23.47 | 23.98 | 22112 | 5245.21 | 0.86% | 2.00 |
| 2025-09-29 | 23.97 | 23.64 | -0.33 | -1.38% | 23.30 | 24.00 | 28106 | 6624.40 | 1.10% | 0.00 |
| 2025-09-26 | 24.19 | 23.97 | -0.24 | -0.99% | 23.81 | 24.35 | 16790 | 4043.30 | 0.65% | 0.00 |
| 2025-09-25 | 23.90 | 24.21 | 0.24 | 1.00% | 23.71 | 24.58 | 19597 | 4745.70 | 0.76% | 0.00 |
| 2025-09-24 | 24.13 | 23.97 | 0.24 | 1.01% | 23.60 | 24.46 | 25072 | 6033.90 | 0.98% | 0.00 |
| 2025-09-23 | 24.31 | 23.73 | -0.64 | -2.63% | 23.40 | 24.37 | 37467 | 8865.39 | 1.46% | 0.00 |
| 2025-09-22 | 25.00 | 24.37 | -0.63 | -2.52% | 24.13 | 25.08 | 39834 | 9747.06 | 1.55% | 0.00 |
| 2025-09-19 | 24.21 | 25.00 | 0.73 | 3.01% | 24.20 | 25.58 | 57868 | 14420.02 | 2.25% | 0.00 |
| 2025-09-18 | 24.57 | 24.27 | -0.31 | -1.26% | 24.11 | 25.49 | 58783 | 14474.40 | 2.29% | 0.00 |
| 2025-09-17 | 24.75 | 24.58 | -0.17 | -0.69% | 24.50 | 25.06 | 21294 | 5258.52 | 0.83% | 0.00 |
| 2025-09-16 | 24.67 | 24.75 | 0.08 | 0.32% | 24.33 | 24.85 | 24730 | 6076.48 | 0.96% | 0.00 |
| 2025-09-15 | 25.01 | 24.67 | -0.40 | -1.60% | 24.63 | 25.28 | 26252 | 6531.48 | 1.02% | 0.00 |
| 2025-09-12 | 25.60 | 25.07 | -0.53 | -2.07% | 24.98 | 25.73 | 35010 | 8843.38 | 1.36% | 0.00 |
| 2025-09-11 | 25.09 | 25.60 | 0.35 | 1.39% | 24.69 | 25.88 | 49311 | 12480.25 | 1.92% | 0.00 |
| 2025-09-10 | 25.00 | 25.25 | 0.25 | 1.00% | 24.81 | 25.50 | 34146 | 8592.63 | 1.33% | 0.00 |
| 2025-09-09 | 25.16 | 25.00 | -0.24 | -0.95% | 24.65 | 25.77 | 42962 | 10779.74 | 1.67% | 0.00 |
| 2025-09-08 | 24.44 | 25.24 | 0.79 | 3.23% | 24.36 | 25.36 | 37502 | 9378.96 | 1.46% | 0.00 |
| 2025-09-05 | 24.37 | 24.45 | 0.08 | 0.33% | 23.81 | 24.57 | 36401 | 8831.52 | 1.42% | 0.00 |
| 2025-09-04 | 24.30 | 24.37 | 0.27 | 1.12% | 23.91 | 24.58 | 37091 | 8990.52 | 1.45% | 0.00 |
| 2025-09-03 | 24.70 | 24.10 | -0.67 | -2.70% | 24.04 | 24.95 | 33562 | 8196.98 | 1.31% | 0.00 |
| 2025-09-02 | 25.50 | 24.77 | -0.75 | -2.94% | 24.52 | 25.55 | 49134 | 12265.38 | 1.91% | 0.00 |
| 2025-09-01 | 26.00 | 25.52 | -0.68 | -2.60% | 25.47 | 26.18 | 46995 | 12109.16 | 1.83% | 0.00 |
| 2025-08-29 | 25.21 | 26.20 | 0.81 | 3.19% | 25.17 | 26.20 | 57279 | 14785.76 | 2.23% | 1.00 |
| 2025-08-28 | 25.08 | 25.39 | 0.47 | 1.89% | 24.30 | 25.58 | 53831 | 13474.48 | 2.10% | 0.00 |
| 2025-08-27 | 25.78 | 24.92 | -1.00 | -3.86% | 24.92 | 25.98 | 63192 | 16134.40 | 2.46% | 0.00 |
| 2025-08-26 | 25.55 | 25.92 | 0.72 | 2.86% | 25.18 | 26.45 | 80953 | 20839.58 | 3.15% | 0.00 |
| 2025-08-25 | 25.40 | 25.20 | -0.18 | -0.71% | 24.93 | 25.42 | 51723 | 12985.25 | 2.02% | 7.00 |
| 2025-08-22 | 24.90 | 25.38 | 0.48 | 1.93% | 24.47 | 25.50 | 72193 | 18045.80 | 2.81% | 0.00 |
| 2025-08-21 | 24.70 | 24.90 | -0.04 | -0.16% | 24.54 | 25.49 | 75706 | 18903.95 | 2.95% | 0.00 |
| 2025-08-20 | 23.72 | 24.94 | 1.24 | 5.23% | 23.58 | 25.05 | 120999 | 29659.83 | 4.71% | 0.00 |
| 2025-08-19 | 23.73 | 23.70 | 0.08 | 0.34% | 23.52 | 23.84 | 31696 | 7497.04 | 1.24% | 0.00 |
| 2025-08-18 | 23.22 | 23.62 | 0.40 | 1.72% | 23.15 | 23.79 | 41375 | 9749.49 | 1.61% | 0.00 |
| 2025-08-15 | 22.92 | 23.22 | 0.29 | 1.26% | 22.86 | 23.39 | 37099 | 8608.74 | 1.45% | 0.00 |
| 2025-08-14 | 23.50 | 22.93 | -0.55 | -2.34% | 22.87 | 23.51 | 47441 | 10977.06 | 1.85% | 0.00 |
| 2025-08-13 | 23.64 | 23.48 | -0.02 | -0.09% | 23.27 | 23.65 | 22174 | 5196.86 | 0.86% | 0.00 |
| 2025-08-12 | 23.48 | 23.50 | 0.01 | 0.04% | 23.44 | 23.86 | 23656 | 5581.44 | 0.92% | 0.00 |
| 2025-08-11 | 23.23 | 23.49 | 0.34 | 1.47% | 23.10 | 23.58 | 24618 | 5762.99 | 0.96% | 0.00 |
| 2025-08-08 | 23.49 | 23.15 | -0.36 | -1.53% | 23.06 | 23.51 | 26018 | 6035.79 | 1.01% | 0.00 |
| 2025-08-07 | 23.44 | 23.51 | 0.06 | 0.26% | 23.39 | 23.93 | 35787 | 8462.87 | 1.39% | 0.00 |
| 2025-08-06 | 23.79 | 23.45 | -0.40 | -1.68% | 23.40 | 24.22 | 43538 | 10257.83 | 1.70% | 0.00 |
| 2025-08-05 | 23.90 | 23.85 | -0.01 | -0.04% | 23.48 | 24.00 | 31222 | 7404.30 | 1.22% | 0.00 |
| 2025-08-04 | 23.10 | 23.86 | 0.66 | 2.84% | 22.96 | 23.96 | 61289 | 14470.71 | 2.39% | 0.00 |
| 2025-08-01 | 22.78 | 23.20 | 0.29 | 1.27% | 22.78 | 23.50 | 29526 | 6830.12 | 1.15% | 0.00 |
| 2025-07-31 | 23.46 | 22.91 | -0.55 | -2.34% | 22.88 | 23.46 | 48155 | 11086.93 | 1.88% | 0.00 |
| 2025-07-30 | 23.21 | 23.46 | 0.19 | 0.82% | 23.00 | 23.85 | 51527 | 12101.64 | 2.01% | 0.00 |
| 2025-07-29 | 23.50 | 23.27 | -0.17 | -0.73% | 23.17 | 23.76 | 38251 | 8923.78 | 1.49% | 0.00 |
| 2025-07-28 | 23.57 | 23.44 | -0.13 | -0.55% | 23.22 | 23.60 | 30234 | 7066.00 | 1.18% | 0.00 |
| 2025-07-25 | 23.18 | 23.57 | 0.40 | 1.73% | 23.04 | 23.78 | 48308 | 11397.89 | 1.88% | 6.00 |
| 2025-07-24 | 23.10 | 23.17 | 0.02 | 0.09% | 23.00 | 23.42 | 29421 | 6814.51 | 1.15% | 0.00 |
| 2025-07-23 | 23.56 | 23.15 | -0.54 | -2.28% | 22.90 | 23.82 | 56436 | 13171.63 | 2.20% | 15.00 |
| 2025-07-22 | 23.30 | 23.69 | 0.35 | 1.50% | 23.15 | 23.76 | 37322 | 8762.53 | 1.45% | 0.00 |
| 2025-07-21 | 23.35 | 23.34 | 0.14 | 0.60% | 23.10 | 23.65 | 33323 | 7776.42 | 1.30% | 0.00 |
| 2025-07-18 | 23.58 | 23.20 | -0.32 | -1.36% | 23.06 | 23.65 | 30633 | 7126.70 | 1.19% | 0.00 |
| 2025-07-17 | 23.39 | 23.52 | 0.10 | 0.43% | 23.33 | 23.68 | 25941 | 6092.09 | 1.01% | 0.00 |
| 2025-07-16 | 22.90 | 23.42 | 0.44 | 1.91% | 22.89 | 23.82 | 40986 | 9621.59 | 1.60% | 0.00 |
| 2025-07-15 | 23.10 | 22.98 | -0.17 | -0.73% | 22.67 | 23.20 | 26664 | 6101.18 | 1.04% | 0.00 |
| 2025-07-14 | 23.00 | 23.15 | 0.10 | 0.43% | 22.66 | 23.15 | 32618 | 7464.00 | 1.27% | 0.00 |
| 2025-07-11 | 23.10 | 23.05 | -0.04 | -0.17% | 23.02 | 23.75 | 42004 | 9777.16 | 1.64% | 0.00 |
| 2025-07-10 | 23.22 | 23.09 | -0.12 | -0.52% | 23.01 | 23.30 | 22782 | 5265.34 | 0.89% | 0.00 |
| 2025-07-09 | 23.05 | 23.21 | 0.15 | 0.65% | 22.91 | 23.48 | 32071 | 7447.87 | 1.25% | 0.00 |
| 2025-07-08 | 22.73 | 23.06 | 0.22 | 0.96% | 22.73 | 23.23 | 35129 | 8099.43 | 1.37% | 0.00 |
| 2025-07-07 | 22.81 | 22.84 | -0.02 | -0.09% | 22.72 | 23.08 | 22796 | 5212.03 | 0.89% | 0.00 |
| 2025-07-04 | 23.21 | 22.86 | -0.53 | -2.27% | 22.33 | 23.21 | 61330 | 13931.83 | 2.39% | 0.00 |
| 2025-07-03 | 23.50 | 23.39 | -0.12 | -0.51% | 23.22 | 23.75 | 40386 | 9432.41 | 1.57% | 0.00 |
| 2025-07-02 | 24.11 | 23.51 | -0.69 | -2.85% | 23.00 | 24.11 | 44372 | 10496.07 | 1.73% | 0.20 |
| 2025-07-01 | 23.81 | 24.20 | 0.39 | 1.64% | 23.50 | 24.32 | 41519 | 9974.05 | 1.62% | 0.00 |
仙乐健康(300791)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。
