| 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 | 27.49 | 27.28 | 0.02 | 0.07% | 26.80 | 27.65 | 24123 | 6575.40 | 1.22% | 0.00 |
| 2025-04-02 | 27.66 | 27.26 | -0.39 | -1.41% | 27.16 | 27.74 | 21066 | 5762.76 | 1.07% | 0.00 |
| 2025-04-01 | 26.21 | 27.65 | 1.48 | 5.66% | 26.21 | 28.14 | 55108 | 15226.01 | 2.79% | 0.00 |
| 2025-03-31 | 26.32 | 26.17 | -0.16 | -0.61% | 25.87 | 26.56 | 22302 | 5830.77 | 1.13% | 0.00 |
| 2025-03-28 | 26.88 | 26.33 | -0.53 | -1.97% | 26.28 | 26.98 | 15477 | 4118.72 | 0.78% | 4.00 |
| 2025-03-27 | 26.77 | 26.86 | -0.02 | -0.07% | 26.63 | 27.17 | 14628 | 3941.47 | 0.75% | 0.00 |
| 2025-03-26 | 26.60 | 26.88 | 0.21 | 0.79% | 26.27 | 27.07 | 16488 | 4398.77 | 0.85% | 0.00 |
| 2025-03-25 | 26.94 | 26.67 | -0.38 | -1.40% | 26.48 | 27.60 | 25566 | 6863.30 | 1.32% | 0.00 |
| 2025-03-24 | 27.05 | 27.05 | 0.01 | 0.04% | 26.35 | 27.46 | 23332 | 6269.34 | 1.20% | 0.00 |
| 2025-03-21 | 27.44 | 27.04 | -0.49 | -1.78% | 26.94 | 27.82 | 25232 | 6901.12 | 1.30% | 0.00 |
| 2025-03-20 | 27.93 | 27.53 | -0.41 | -1.47% | 27.42 | 27.98 | 27306 | 7549.45 | 1.40% | 0.00 |
| 2025-03-19 | 28.30 | 27.94 | -0.33 | -1.17% | 27.79 | 28.52 | 24349 | 6832.53 | 1.25% | 0.00 |
| 2025-03-18 | 28.55 | 28.27 | -0.26 | -0.91% | 28.01 | 28.70 | 23756 | 6707.00 | 1.22% | 0.00 |
| 2025-03-17 | 28.85 | 28.53 | -0.49 | -1.69% | 28.46 | 29.78 | 42298 | 12223.97 | 2.18% | 0.00 |
| 2025-03-14 | 28.70 | 29.02 | 0.22 | 0.76% | 28.20 | 29.08 | 56544 | 16192.55 | 2.91% | 1.00 |
| 2025-03-13 | 27.19 | 28.80 | 1.50 | 5.49% | 27.12 | 29.19 | 87261 | 24870.23 | 4.49% | 3.00 |
| 2025-03-12 | 27.19 | 27.30 | 0.12 | 0.44% | 27.12 | 27.96 | 28831 | 7927.33 | 1.48% | 0.00 |
| 2025-03-11 | 26.89 | 27.18 | 0.10 | 0.37% | 26.62 | 27.30 | 15756 | 4249.00 | 0.81% | 0.00 |
| 2025-03-10 | 26.94 | 27.08 | 0.18 | 0.67% | 26.86 | 27.48 | 19456 | 5268.73 | 1.00% | 11.00 |
| 2025-03-07 | 26.58 | 26.90 | 0.25 | 0.94% | 26.39 | 27.07 | 18767 | 5022.86 | 0.97% | 0.00 |
| 2025-03-06 | 26.40 | 26.65 | 0.25 | 0.95% | 26.17 | 26.77 | 21148 | 5595.43 | 1.09% | 4.00 |
| 2025-03-05 | 26.99 | 26.40 | -0.51 | -1.90% | 26.31 | 26.99 | 19553 | 5184.57 | 1.01% | 0.00 |
| 2025-03-04 | 27.14 | 26.91 | 0.04 | 0.15% | 26.58 | 27.67 | 26901 | 7265.71 | 1.38% | 0.00 |
| 2025-03-03 | 26.71 | 26.87 | 0.22 | 0.83% | 26.69 | 27.27 | 19641 | 5301.44 | 1.01% | 0.00 |
| 2025-02-28 | 27.24 | 26.65 | -0.66 | -2.42% | 26.59 | 27.35 | 24750 | 6651.57 | 1.27% | 0.00 |
| 2025-02-27 | 27.32 | 27.31 | 0.05 | 0.18% | 26.94 | 27.50 | 24322 | 6629.01 | 1.25% | 0.00 |
| 2025-02-26 | 27.58 | 27.26 | -0.06 | -0.22% | 26.91 | 27.85 | 32252 | 8773.07 | 1.66% | 0.00 |
| 2025-02-25 | 26.88 | 27.32 | 0.28 | 1.04% | 26.45 | 27.65 | 46693 | 12657.66 | 2.40% | 0.00 |
| 2025-02-24 | 25.64 | 27.04 | 1.31 | 5.09% | 25.64 | 27.04 | 51281 | 13552.31 | 2.64% | 1.00 |
| 2025-02-21 | 26.05 | 25.73 | 0.16 | 0.63% | 25.28 | 26.09 | 27967 | 7185.42 | 1.44% | 0.00 |
| 2025-02-20 | 25.00 | 25.57 | 0.65 | 2.61% | 25.00 | 26.20 | 27193 | 6982.19 | 1.40% | 0.00 |
| 2025-02-19 | 24.32 | 24.92 | 0.67 | 2.76% | 24.20 | 25.45 | 23939 | 5945.28 | 1.23% | 0.00 |
| 2025-02-18 | 25.17 | 24.25 | -0.96 | -3.81% | 24.15 | 25.30 | 24106 | 5945.36 | 1.24% | 0.00 |
| 2025-02-17 | 25.49 | 25.21 | -0.21 | -0.83% | 25.10 | 25.75 | 21374 | 5425.07 | 1.10% | 0.00 |
| 2025-02-14 | 25.25 | 25.42 | 0.22 | 0.87% | 25.13 | 25.59 | 20984 | 5334.28 | 1.08% | 0.00 |
| 2025-02-13 | 25.20 | 25.20 | 0.11 | 0.44% | 24.89 | 25.42 | 19960 | 5027.96 | 1.03% | 0.00 |
| 2025-02-12 | 24.94 | 25.09 | 0.12 | 0.48% | 24.76 | 25.10 | 14124 | 3520.22 | 0.73% | 0.00 |
| 2025-02-11 | 25.38 | 24.97 | -0.40 | -1.58% | 24.57 | 25.50 | 18198 | 4533.02 | 0.94% | 0.00 |
| 2025-02-10 | 24.99 | 25.37 | 0.38 | 1.52% | 24.85 | 25.46 | 22600 | 5691.08 | 1.16% | 0.00 |
| 2025-02-07 | 24.30 | 24.99 | 0.61 | 2.50% | 24.22 | 25.38 | 30771 | 7651.80 | 1.58% | 0.00 |
| 2025-02-06 | 24.15 | 24.38 | 0.23 | 0.95% | 23.71 | 24.38 | 23181 | 5570.51 | 1.19% | 0.00 |
| 2025-02-05 | 25.06 | 24.15 | -0.85 | -3.40% | 24.05 | 25.17 | 25007 | 6098.52 | 1.29% | 0.00 |
| 2025-01-27 | 24.98 | 25.00 | 0.03 | 0.12% | 24.91 | 25.35 | 13483 | 3384.11 | 0.69% | 0.00 |
| 2025-01-24 | 24.80 | 24.97 | 0.15 | 0.60% | 24.60 | 25.07 | 13138 | 3269.92 | 0.68% | 0.00 |
| 2025-01-23 | 25.00 | 24.82 | 0.04 | 0.16% | 24.66 | 25.21 | 16915 | 4210.19 | 0.87% | 0.00 |
| 2025-01-22 | 25.55 | 24.78 | -0.70 | -2.75% | 24.66 | 25.55 | 14422 | 3589.40 | 0.74% | 0.00 |
| 2025-01-21 | 25.61 | 25.48 | 0.07 | 0.28% | 25.28 | 25.89 | 14570 | 3719.77 | 0.75% | 0.00 |
| 2025-01-20 | 25.65 | 25.41 | 0.06 | 0.24% | 25.33 | 25.79 | 12037 | 3072.20 | 0.62% | 0.00 |
| 2025-01-17 | 25.12 | 25.35 | 0.11 | 0.44% | 24.98 | 25.62 | 13833 | 3512.51 | 0.71% | 0.00 |
| 2025-01-16 | 25.28 | 25.24 | -0.08 | -0.32% | 24.98 | 25.65 | 14185 | 3587.19 | 0.73% | 0.00 |
| 2025-01-15 | 25.14 | 25.32 | 0.17 | 0.68% | 24.87 | 25.49 | 12817 | 3239.64 | 0.66% | 0.00 |
| 2025-01-14 | 24.44 | 25.15 | 0.76 | 3.12% | 24.34 | 25.19 | 15112 | 3757.43 | 0.78% | 9.00 |
| 2025-01-13 | 24.28 | 24.39 | -0.14 | -0.57% | 23.90 | 24.47 | 12644 | 3061.93 | 0.65% | 4.00 |
| 2025-01-10 | 25.20 | 24.53 | -0.82 | -3.23% | 24.53 | 25.44 | 13944 | 3471.21 | 0.72% | 0.00 |
| 2025-01-09 | 25.57 | 25.35 | -0.21 | -0.82% | 25.10 | 25.72 | 9529 | 2422.58 | 0.49% | 0.00 |
| 2025-01-08 | 25.31 | 25.56 | 0.08 | 0.31% | 24.90 | 25.77 | 14145 | 3590.56 | 0.73% | 0.00 |
| 2025-01-07 | 25.18 | 25.48 | 0.27 | 1.07% | 24.62 | 25.50 | 16806 | 4209.90 | 0.86% | 0.00 |
| 2025-01-06 | 25.05 | 25.21 | 0.21 | 0.84% | 24.40 | 25.86 | 22588 | 5708.41 | 1.16% | 0.00 |
| 2025-01-03 | 26.21 | 25.00 | -1.19 | -4.54% | 25.00 | 26.53 | 26684 | 6837.73 | 1.37% | 0.00 |
| 2025-01-02 | 26.32 | 26.19 | -0.14 | -0.53% | 25.90 | 27.30 | 24355 | 6482.01 | 1.25% | 0.00 |
| 2024-12-31 | 26.98 | 26.33 | -0.56 | -2.08% | 26.30 | 27.29 | 18728 | 5022.11 | 0.96% | 0.00 |
| 2024-12-30 | 27.21 | 26.89 | -0.32 | -1.18% | 26.64 | 27.21 | 19954 | 5360.76 | 1.03% | 0.00 |
| 2024-12-27 | 27.06 | 27.21 | 0.10 | 0.37% | 26.77 | 27.45 | 13201 | 3591.41 | 0.68% | 0.00 |
| 2024-12-26 | 27.41 | 27.11 | -0.24 | -0.88% | 26.93 | 27.50 | 15140 | 4113.34 | 0.78% | 0.00 |
| 2024-12-25 | 27.94 | 27.35 | -0.60 | -2.15% | 26.70 | 27.95 | 23355 | 6336.86 | 1.20% | 10.00 |
| 2024-12-24 | 27.60 | 27.95 | 0.51 | 1.86% | 27.44 | 28.07 | 18304 | 5094.24 | 0.94% | 1.00 |
| 2024-12-23 | 28.30 | 27.44 | -1.03 | -3.62% | 27.43 | 28.58 | 23800 | 6667.61 | 1.22% | 0.00 |
| 2024-12-20 | 28.02 | 28.47 | 0.37 | 1.32% | 27.79 | 29.21 | 26050 | 7468.19 | 1.34% | 3.00 |
| 2024-12-19 | 28.03 | 28.10 | -0.12 | -0.43% | 27.76 | 28.40 | 19724 | 5514.57 | 1.01% | 15.00 |
| 2024-12-18 | 28.38 | 28.22 | -0.18 | -0.63% | 27.96 | 28.79 | 21357 | 6042.81 | 1.10% | 0.00 |
| 2024-12-17 | 29.45 | 28.40 | -1.11 | -3.76% | 27.94 | 29.48 | 49336 | 14096.13 | 2.54% | 0.00 |
| 2024-12-16 | 30.25 | 29.51 | -0.40 | -1.34% | 29.32 | 30.98 | 50792 | 15166.20 | 2.61% | 0.00 |
| 2024-12-13 | 29.62 | 29.91 | 0.15 | 0.50% | 29.01 | 30.41 | 55773 | 16574.53 | 2.87% | 0.00 |
| 2024-12-12 | 28.77 | 29.76 | 1.05 | 3.66% | 28.37 | 29.92 | 59257 | 17387.92 | 3.05% | 0.00 |
| 2024-12-11 | 27.90 | 28.71 | 0.60 | 2.13% | 27.71 | 28.86 | 36267 | 10383.90 | 1.87% | 0.00 |
| 2024-12-10 | 28.99 | 28.11 | 0.05 | 0.18% | 28.00 | 29.45 | 52439 | 15094.35 | 2.70% | 0.00 |
| 2024-12-09 | 27.19 | 28.06 | 0.88 | 3.24% | 27.06 | 28.48 | 35900 | 10001.95 | 1.85% | 0.00 |
| 2024-12-06 | 26.97 | 27.18 | 0.17 | 0.63% | 26.78 | 27.33 | 16728 | 4533.72 | 0.86% | 0.00 |
| 2024-12-05 | 26.92 | 27.01 | 0.01 | 0.04% | 26.63 | 27.19 | 16997 | 4568.02 | 0.87% | 0.00 |
| 2024-12-04 | 27.66 | 27.00 | -0.69 | -2.49% | 26.82 | 28.03 | 24321 | 6666.56 | 1.25% | 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。
