| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 22.14 | 21.87 | -0.27 | -1.22% | 21.71 | 22.20 | 47891 | 10492.28 | 1.87% | 0.00 |
| 2026-02-03 | 22.55 | 22.14 | -0.34 | -1.51% | 21.91 | 22.77 | 60129 | 13312.34 | 2.34% | 0.00 |
| 2026-02-02 | 23.29 | 22.48 | -0.92 | -3.93% | 22.46 | 23.31 | 47684 | 10905.17 | 1.86% | 0.00 |
| 2026-01-30 | 23.53 | 23.40 | -0.41 | -1.72% | 23.00 | 24.09 | 59113 | 13910.75 | 2.30% | 0.00 |
| 2026-01-29 | 23.60 | 23.81 | 0.37 | 1.58% | 23.58 | 24.15 | 36881 | 8792.12 | 1.44% | 0.00 |
| 2026-01-28 | 24.36 | 23.44 | -1.04 | -4.25% | 23.40 | 24.49 | 47274 | 11260.12 | 1.84% | 0.00 |
| 2026-01-27 | 25.09 | 24.48 | -0.63 | -2.51% | 24.18 | 25.09 | 32807 | 8021.39 | 1.28% | 0.00 |
| 2026-01-26 | 24.96 | 25.11 | 0.15 | 0.60% | 24.68 | 25.26 | 34422 | 8582.99 | 1.34% | 0.00 |
| 2026-01-23 | 24.94 | 24.96 | 0.02 | 0.08% | 24.67 | 25.07 | 23873 | 5938.13 | 0.93% | 0.00 |
| 2026-01-22 | 25.26 | 24.94 | -0.32 | -1.27% | 24.70 | 25.30 | 24179 | 6019.97 | 0.94% | 0.00 |
| 2026-01-21 | 25.51 | 25.26 | -0.27 | -1.06% | 24.96 | 25.51 | 30339 | 7639.29 | 1.18% | 0.00 |
| 2026-01-20 | 25.26 | 25.53 | 0.29 | 1.15% | 25.16 | 25.74 | 35428 | 9025.84 | 1.38% | 0.00 |
| 2026-01-19 | 25.17 | 25.24 | 0.02 | 0.08% | 24.92 | 25.49 | 29117 | 7320.42 | 1.14% | 0.00 |
| 2026-01-16 | 25.18 | 25.22 | 0.19 | 0.76% | 24.82 | 25.45 | 35417 | 8899.37 | 1.38% | 0.00 |
| 2026-01-15 | 24.57 | 25.03 | 0.41 | 1.67% | 24.49 | 25.35 | 45580 | 11413.31 | 1.78% | 0.00 |
| 2026-01-14 | 24.32 | 24.62 | 0.12 | 0.49% | 24.18 | 24.93 | 49358 | 12127.92 | 1.92% | 0.00 |
| 2026-01-13 | 24.34 | 24.50 | 0.11 | 0.45% | 24.07 | 24.94 | 56251 | 13784.87 | 2.19% | 0.00 |
| 2026-01-12 | 25.17 | 24.39 | -0.36 | -1.45% | 23.93 | 25.36 | 71927 | 17583.74 | 2.80% | 0.00 |
| 2026-01-09 | 25.08 | 24.75 | -0.31 | -1.24% | 24.60 | 25.13 | 39481 | 9800.32 | 1.54% | 0.00 |
| 2026-01-08 | 25.16 | 25.06 | -0.08 | -0.32% | 24.97 | 25.33 | 27617 | 6932.91 | 1.08% | 0.00 |
| 2026-01-07 | 25.22 | 25.14 | -0.14 | -0.55% | 25.09 | 25.64 | 21699 | 5492.83 | 0.85% | 0.00 |
| 2026-01-06 | 25.36 | 25.28 | -0.20 | -0.78% | 25.10 | 25.58 | 29898 | 7581.46 | 1.17% | 0.00 |
| 2026-01-05 | 25.86 | 25.48 | -0.38 | -1.47% | 25.06 | 26.09 | 46129 | 11730.47 | 1.80% | 0.00 |
| 2025-12-31 | 25.36 | 25.86 | 0.44 | 1.73% | 25.32 | 26.17 | 40524 | 10492.29 | 1.58% | 0.00 |
| 2025-12-30 | 25.32 | 25.42 | -0.13 | -0.51% | 25.32 | 25.99 | 30538 | 7834.70 | 1.19% | 0.00 |
| 2025-12-29 | 25.23 | 25.55 | 0.34 | 1.35% | 25.12 | 25.78 | 36059 | 9187.85 | 1.41% | 0.00 |
| 2025-12-26 | 25.48 | 25.21 | -0.34 | -1.33% | 25.01 | 25.60 | 22814 | 5766.46 | 0.89% | 0.00 |
| 2025-12-25 | 25.20 | 25.55 | 0.42 | 1.67% | 25.06 | 25.94 | 38825 | 9918.06 | 1.51% | 0.00 |
| 2025-12-24 | 24.95 | 25.13 | 0.08 | 0.32% | 24.75 | 25.15 | 27312 | 6814.43 | 1.06% | 0.00 |
| 2025-12-23 | 25.21 | 25.05 | -0.23 | -0.91% | 24.96 | 25.44 | 37109 | 9332.90 | 1.45% | 0.00 |
| 2025-12-22 | 25.16 | 25.28 | 0.00 | 0.00% | 24.99 | 25.56 | 44214 | 11188.63 | 1.72% | 0.00 |
| 2025-12-19 | 24.37 | 25.28 | 1.01 | 4.16% | 24.15 | 25.30 | 58241 | 14498.87 | 2.27% | 0.00 |
| 2025-12-18 | 23.59 | 24.27 | 0.48 | 2.02% | 23.56 | 24.47 | 37136 | 8990.57 | 1.45% | 0.00 |
| 2025-12-17 | 23.70 | 23.79 | 0.03 | 0.13% | 23.25 | 24.20 | 36063 | 8543.92 | 1.41% | 0.00 |
| 2025-12-16 | 23.10 | 23.76 | 0.54 | 2.33% | 23.00 | 24.16 | 46595 | 10976.90 | 1.82% | 0.00 |
| 2025-12-15 | 22.97 | 23.22 | 0.39 | 1.71% | 22.84 | 23.48 | 16965 | 3952.85 | 0.66% | 0.00 |
| 2025-12-12 | 22.86 | 22.83 | 0.08 | 0.35% | 22.62 | 23.07 | 10205 | 2339.68 | 0.40% | 0.00 |
| 2025-12-11 | 23.10 | 22.75 | -0.28 | -1.22% | 22.68 | 23.10 | 12372 | 2824.67 | 0.48% | 0.00 |
| 2025-12-10 | 22.96 | 23.03 | 0.16 | 0.70% | 22.90 | 23.27 | 10028 | 2313.66 | 0.39% | 0.00 |
| 2025-12-09 | 23.08 | 22.87 | -0.26 | -1.12% | 22.85 | 23.23 | 11964 | 2752.62 | 0.47% | 0.00 |
| 2025-12-08 | 23.43 | 23.13 | -0.31 | -1.32% | 23.05 | 23.56 | 22186 | 5173.24 | 0.86% | 0.00 |
| 2025-12-05 | 23.56 | 23.44 | -0.06 | -0.26% | 23.20 | 23.69 | 12596 | 2942.50 | 0.49% | 0.00 |
| 2025-12-04 | 23.60 | 23.50 | -0.20 | -0.84% | 23.37 | 23.71 | 12314 | 2897.87 | 0.48% | 0.00 |
| 2025-12-03 | 23.68 | 23.70 | 0.11 | 0.47% | 23.46 | 23.76 | 13599 | 3211.18 | 0.53% | 0.00 |
| 2025-12-02 | 23.49 | 23.59 | 0.09 | 0.38% | 23.35 | 23.67 | 12449 | 2929.59 | 0.49% | 0.00 |
| 2025-12-01 | 23.33 | 23.50 | 0.26 | 1.12% | 23.12 | 23.56 | 20190 | 4716.68 | 0.79% | 0.00 |
| 2025-11-28 | 22.74 | 23.24 | 0.51 | 2.24% | 22.55 | 23.30 | 24358 | 5620.45 | 0.95% | 0.00 |
| 2025-11-27 | 23.00 | 22.73 | -0.24 | -1.04% | 22.61 | 23.20 | 33155 | 7591.31 | 1.29% | 0.00 |
| 2025-11-26 | 22.82 | 22.97 | 0.28 | 1.23% | 22.69 | 23.38 | 19990 | 4612.52 | 0.78% | 0.00 |
| 2025-11-25 | 22.66 | 22.69 | -0.08 | -0.35% | 22.66 | 22.94 | 15919 | 3627.54 | 0.62% | 0.00 |
| 2025-11-24 | 22.49 | 22.77 | 0.32 | 1.43% | 22.44 | 22.93 | 17086 | 3883.47 | 0.67% | 0.00 |
| 2025-11-21 | 23.00 | 22.45 | -0.70 | -3.02% | 22.44 | 23.20 | 35095 | 7973.27 | 1.37% | 0.00 |
| 2025-11-20 | 24.30 | 23.15 | -1.13 | -4.65% | 23.04 | 24.38 | 38593 | 9065.06 | 1.50% | 0.00 |
| 2025-11-19 | 24.50 | 24.28 | -0.22 | -0.90% | 24.13 | 24.67 | 14199 | 3454.51 | 0.55% | 0.00 |
| 2025-11-18 | 24.68 | 24.50 | -0.26 | -1.05% | 24.32 | 24.70 | 16910 | 4138.72 | 0.66% | 0.00 |
| 2025-11-17 | 24.75 | 24.76 | -0.03 | -0.12% | 24.41 | 25.38 | 21283 | 5282.02 | 0.83% | 0.00 |
| 2025-11-14 | 25.25 | 24.79 | -0.52 | -2.05% | 24.74 | 25.52 | 23230 | 5821.34 | 0.91% | 0.00 |
| 2025-11-13 | 25.16 | 25.31 | 0.08 | 0.32% | 24.82 | 25.45 | 36216 | 9100.20 | 1.41% | 0.00 |
| 2025-11-12 | 24.79 | 25.23 | 0.44 | 1.77% | 24.66 | 25.36 | 31505 | 7920.65 | 1.23% | 0.00 |
| 2025-11-11 | 24.90 | 24.79 | -0.11 | -0.44% | 24.65 | 25.05 | 20002 | 4965.24 | 0.78% | 0.00 |
| 2025-11-10 | 24.09 | 24.90 | 0.73 | 3.02% | 23.90 | 25.06 | 37819 | 9308.89 | 1.47% | 0.00 |
| 2025-11-07 | 24.38 | 24.17 | -0.16 | -0.66% | 24.12 | 24.96 | 31020 | 7587.03 | 1.21% | 6.00 |
| 2025-11-06 | 24.40 | 24.33 | -0.11 | -0.45% | 24.15 | 24.53 | 29896 | 7271.34 | 1.17% | 0.00 |
| 2025-11-05 | 23.68 | 24.44 | 0.67 | 2.82% | 23.62 | 24.50 | 32084 | 7756.22 | 1.25% | 0.00 |
| 2025-11-04 | 24.23 | 23.77 | -0.47 | -1.94% | 23.58 | 24.28 | 17932 | 4281.93 | 0.70% | 0.00 |
| 2025-11-03 | 24.17 | 24.24 | 0.25 | 1.04% | 24.06 | 24.37 | 24038 | 5825.97 | 0.94% | 0.00 |
| 2025-10-31 | 23.90 | 23.99 | 0.12 | 0.50% | 23.85 | 24.27 | 23366 | 5626.93 | 0.91% | 0.00 |
| 2025-10-30 | 24.11 | 23.87 | -0.13 | -0.54% | 23.77 | 24.48 | 39070 | 9423.07 | 1.52% | 0.00 |
| 2025-10-29 | 23.13 | 24.00 | 1.17 | 5.12% | 23.10 | 24.49 | 65978 | 15799.40 | 2.57% | 2.00 |
| 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 |
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。
