| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 23.48 | 23.81 | 0.26 | 1.10% | 23.35 | 23.88 | 29111 | 6900.18 | 1.13% | 0.00 |
| 2025-06-27 | 23.96 | 23.55 | -0.40 | -1.67% | 23.50 | 24.08 | 64445 | 15268.28 | 2.51% | 0.00 |
| 2025-06-26 | 24.32 | 23.95 | -0.38 | -1.56% | 23.91 | 24.54 | 42754 | 10331.42 | 1.67% | 0.00 |
| 2025-06-25 | 24.76 | 24.33 | -0.28 | -1.14% | 23.90 | 24.89 | 56505 | 13715.98 | 2.20% | 0.00 |
| 2025-06-24 | 24.45 | 24.61 | 0.18 | 0.74% | 24.31 | 24.88 | 47083 | 11576.23 | 1.83% | 0.00 |
| 2025-06-23 | 24.11 | 24.43 | 0.04 | 0.16% | 23.86 | 24.56 | 35741 | 8674.27 | 1.39% | 0.00 |
| 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 |
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。
