| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 24.80 | 24.39 | -0.30 | -1.22% | 24.23 | 25.08 | 32066 | 7877.82 | 1.25% | 0.00 |
| 2025-06-19 | 25.27 | 24.69 | -0.48 | -1.91% | 24.32 | 25.54 | 50480 | 12529.46 | 1.97% | 0.00 |
| 2025-06-18 | 25.35 | 25.17 | -0.41 | -1.60% | 24.69 | 25.58 | 60461 | 15158.35 | 2.36% | 0.00 |
| 2025-06-17 | 26.41 | 25.58 | -0.84 | -3.18% | 25.53 | 27.20 | 90947 | 23698.93 | 3.54% | 3.00 |
| 2025-06-16 | 26.49 | 26.42 | -0.24 | -0.90% | 25.85 | 26.90 | 70441 | 18582.20 | 2.74% | 0.00 |
| 2025-06-13 | 27.91 | 26.66 | -0.78 | -2.84% | 26.51 | 28.19 | 101004 | 27199.69 | 3.94% | 0.00 |
| 2025-06-12 | 24.73 | 27.44 | 2.57 | 10.33% | 24.60 | 27.77 | 184725 | 48998.53 | 7.20% | 0.00 |
| 2025-06-11 | 24.79 | 24.87 | -0.03 | -0.12% | 24.51 | 24.98 | 51837 | 12829.03 | 2.02% | 0.00 |
| 2025-06-10 | 24.10 | 24.90 | 0.65 | 2.68% | 24.10 | 25.25 | 103257 | 25630.93 | 4.02% | 6.00 |
| 2025-06-09 | 23.59 | 24.25 | 0.63 | 2.67% | 23.39 | 24.56 | 76852 | 18527.23 | 2.99% | 0.00 |
| 2025-06-06 | 23.90 | 23.62 | -0.53 | -2.19% | 23.23 | 24.26 | 80928 | 19132.99 | 3.15% | 0.00 |
| 2025-06-05 | 25.64 | 24.15 | -1.72 | -6.65% | 23.98 | 25.64 | 123995 | 30490.59 | 4.83% | 0.00 |
| 2025-06-04 | 24.26 | 25.87 | 1.39 | 5.68% | 24.26 | 26.00 | 141896 | 36247.43 | 5.53% | 25.00 |
| 2025-06-03 | 22.26 | 24.48 | 1.75 | 7.70% | 22.26 | 25.00 | 143337 | 34354.52 | 5.59% | 0.00 |
| 2025-05-30 | 23.29 | 22.73 | -0.65 | -2.78% | 22.68 | 23.74 | 72703 | 16810.18 | 2.83% | 0.00 |
| 2025-05-29 | 23.95 | 23.38 | -0.88 | -3.63% | 23.05 | 24.03 | 111758 | 26273.39 | 4.35% | 14.00 |
| 2025-05-28 | 23.17 | 24.26 | 1.00 | 4.30% | 22.40 | 24.39 | 143200 | 33445.16 | 5.58% | 2.00 |
| 2025-05-27 | 23.82 | 23.26 | 0.59 | 2.60% | 22.70 | 24.28 | 120738 | 28351.91 | 4.70% | 0.00 |
| 2025-05-26 | 30.50 | 30.08 | -0.60 | -1.96% | 29.50 | 30.65 | 62107 | 18588.72 | 3.14% | 0.00 |
| 2025-05-23 | 29.15 | 30.68 | 1.39 | 4.75% | 29.15 | 31.77 | 111380 | 34258.43 | 5.63% | 0.00 |
| 2025-05-22 | 30.05 | 29.29 | -0.61 | -2.04% | 29.15 | 30.44 | 56722 | 16823.63 | 2.87% | 0.00 |
| 2025-05-21 | 31.22 | 29.90 | -1.48 | -4.72% | 29.75 | 31.77 | 105267 | 31908.88 | 5.32% | 0.00 |
| 2025-05-20 | 31.71 | 31.38 | -0.43 | -1.35% | 30.83 | 33.90 | 115722 | 37056.40 | 5.85% | 1.00 |
| 2025-05-19 | 30.09 | 31.81 | 0.53 | 1.69% | 29.83 | 32.43 | 101833 | 31948.69 | 5.15% | 1.00 |
| 2025-05-16 | 29.00 | 31.28 | 0.83 | 2.73% | 28.16 | 32.50 | 144178 | 43053.15 | 7.29% | 0.00 |
| 2025-05-15 | 26.89 | 30.45 | 3.60 | 13.41% | 26.63 | 30.70 | 131607 | 38163.53 | 6.66% | 5.00 |
| 2025-05-14 | 26.90 | 26.85 | -0.28 | -1.03% | 26.50 | 27.04 | 29083 | 7777.76 | 1.47% | 0.00 |
| 2025-05-13 | 26.35 | 27.13 | 1.03 | 3.95% | 26.05 | 27.39 | 59284 | 15954.17 | 3.00% | 0.00 |
| 2025-05-12 | 25.97 | 26.10 | -0.06 | -0.23% | 25.84 | 26.58 | 40133 | 10451.93 | 2.03% | 1.00 |
| 2025-05-09 | 25.12 | 26.16 | 1.03 | 4.10% | 24.96 | 26.75 | 58977 | 15381.89 | 2.98% | 0.00 |
| 2025-05-08 | 24.93 | 25.13 | 0.03 | 0.12% | 24.82 | 25.24 | 21039 | 5283.69 | 1.06% | 0.00 |
| 2025-05-07 | 25.10 | 25.10 | 0.18 | 0.72% | 24.58 | 25.48 | 32072 | 8060.73 | 1.62% | 0.00 |
| 2025-05-06 | 25.10 | 24.92 | -0.14 | -0.56% | 24.70 | 25.35 | 41447 | 10289.06 | 2.10% | 0.00 |
| 2025-04-30 | 25.30 | 25.06 | -0.11 | -0.44% | 24.96 | 25.63 | 17726 | 4487.48 | 0.90% | 0.00 |
| 2025-04-29 | 25.24 | 25.17 | -0.04 | -0.16% | 24.88 | 25.36 | 15171 | 3815.44 | 0.77% | 0.00 |
| 2025-04-28 | 25.40 | 25.21 | -0.20 | -0.79% | 24.85 | 25.59 | 15885 | 3993.60 | 0.80% | 0.00 |
| 2025-04-25 | 25.86 | 25.41 | -0.16 | -0.63% | 25.40 | 25.96 | 20922 | 5359.01 | 1.06% | 0.00 |
| 2025-04-24 | 25.30 | 25.57 | 0.09 | 0.35% | 25.13 | 26.28 | 29775 | 7657.60 | 1.51% | 4.00 |
| 2025-04-23 | 25.06 | 25.48 | 0.54 | 2.17% | 24.86 | 25.54 | 30088 | 7594.25 | 1.52% | 0.00 |
| 2025-04-22 | 24.88 | 24.94 | 0.02 | 0.08% | 24.62 | 25.30 | 25728 | 6438.81 | 1.30% | 0.00 |
| 2025-04-21 | 24.56 | 24.92 | 0.34 | 1.38% | 24.47 | 25.20 | 20107 | 4998.00 | 1.02% | 4.00 |
| 2025-04-18 | 24.83 | 24.58 | 0.06 | 0.24% | 24.54 | 25.18 | 30315 | 7526.79 | 1.53% | 6.00 |
| 2025-04-17 | 24.48 | 24.52 | -0.04 | -0.16% | 24.30 | 24.95 | 18414 | 4526.04 | 0.93% | 0.00 |
| 2025-04-16 | 24.92 | 24.56 | -0.44 | -1.76% | 24.05 | 24.97 | 20786 | 5097.51 | 1.05% | 0.00 |
| 2025-04-15 | 24.57 | 25.00 | 0.58 | 2.38% | 24.14 | 25.34 | 37231 | 9285.00 | 1.88% | 0.00 |
| 2025-04-14 | 24.52 | 24.42 | -0.09 | -0.37% | 24.34 | 25.10 | 27667 | 6821.56 | 1.40% | 0.00 |
| 2025-04-11 | 24.87 | 24.51 | -0.63 | -2.51% | 24.41 | 25.31 | 30986 | 7659.60 | 1.57% | 0.00 |
| 2025-04-10 | 23.99 | 25.14 | 1.54 | 6.53% | 23.99 | 25.85 | 49762 | 12483.13 | 2.52% | 0.00 |
| 2025-04-09 | 22.71 | 23.60 | 0.30 | 1.29% | 21.22 | 23.93 | 40780 | 9272.89 | 2.06% | 0.00 |
| 2025-04-08 | 22.57 | 23.30 | 1.17 | 5.29% | 22.57 | 23.98 | 41541 | 9659.38 | 2.10% | 0.00 |
| 2025-04-07 | 25.20 | 22.13 | -5.15 | -18.88% | 21.96 | 25.88 | 49902 | 11938.70 | 2.52% | 0.00 |
| 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 |
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。
