| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 14.75 | 14.94 | 0.13 | 0.88% | 14.62 | 15.15 | 126516 | 18860.70 | 8.48% | 0.00 |
| 2025-12-12 | 15.00 | 14.81 | -0.23 | -1.53% | 14.70 | 15.09 | 118767 | 17611.28 | 7.96% | 0.00 |
| 2025-12-11 | 15.93 | 15.04 | -0.75 | -4.75% | 15.02 | 15.96 | 191265 | 29264.65 | 12.82% | 1.00 |
| 2025-12-10 | 15.58 | 15.79 | 0.24 | 1.54% | 15.53 | 16.31 | 236260 | 37349.04 | 15.84% | 0.00 |
| 2025-12-09 | 16.25 | 15.55 | -0.70 | -4.31% | 15.49 | 16.36 | 254235 | 39827.75 | 17.04% | 10.00 |
| 2025-12-08 | 16.91 | 16.25 | -0.49 | -2.93% | 16.22 | 16.97 | 271491 | 44462.45 | 18.20% | 0.00 |
| 2025-12-05 | 16.40 | 16.74 | 0.19 | 1.15% | 15.95 | 16.96 | 400014 | 65640.12 | 26.82% | 1.00 |
| 2025-12-04 | 16.42 | 16.55 | 0.15 | 0.91% | 16.23 | 17.86 | 499319 | 84773.40 | 33.47% | 6.00 |
| 2025-12-03 | 16.40 | 16.40 | -0.53 | -3.13% | 16.00 | 16.79 | 321752 | 52336.74 | 21.57% | 41.00 |
| 2025-12-02 | 16.06 | 16.93 | 1.03 | 6.48% | 15.76 | 16.94 | 480387 | 79504.99 | 32.20% | 0.00 |
| 2025-12-01 | 15.85 | 15.90 | -0.11 | -0.69% | 15.80 | 16.25 | 215153 | 34395.92 | 14.42% | 0.00 |
| 2025-11-28 | 16.60 | 16.01 | -0.25 | -1.54% | 15.73 | 16.70 | 273668 | 44026.68 | 18.35% | 10.00 |
| 2025-11-27 | 17.23 | 16.26 | -1.14 | -6.55% | 16.01 | 17.23 | 496709 | 81077.46 | 33.30% | 12.00 |
| 2025-11-26 | 14.49 | 17.40 | 2.90 | 20.00% | 14.48 | 17.40 | 345508 | 57047.40 | 23.16% | 0.00 |
| 2025-11-25 | 13.85 | 14.50 | 0.65 | 4.69% | 13.85 | 14.98 | 170339 | 24559.13 | 11.42% | 0.00 |
| 2025-11-24 | 13.66 | 13.85 | 0.26 | 1.91% | 13.66 | 13.93 | 96693 | 13345.35 | 6.48% | 0.00 |
| 2025-11-21 | 14.33 | 13.59 | -0.84 | -5.82% | 13.58 | 14.52 | 141596 | 19736.07 | 9.49% | 0.00 |
| 2025-11-20 | 14.94 | 14.43 | -0.30 | -2.04% | 14.37 | 15.08 | 129240 | 18813.11 | 8.66% | 0.00 |
| 2025-11-19 | 15.35 | 14.73 | -0.66 | -4.29% | 14.69 | 15.37 | 192680 | 28708.32 | 12.92% | 0.00 |
| 2025-11-18 | 15.90 | 15.39 | -0.55 | -3.45% | 15.15 | 16.40 | 272044 | 42156.75 | 18.24% | 10.00 |
| 2025-11-17 | 16.67 | 15.94 | -0.48 | -2.92% | 15.57 | 16.93 | 335603 | 53565.87 | 22.50% | 17.00 |
| 2025-11-14 | 16.01 | 16.42 | 0.59 | 3.73% | 16.01 | 17.96 | 480035 | 81236.33 | 32.18% | 0.00 |
| 2025-11-13 | 15.21 | 15.83 | 0.16 | 1.02% | 15.07 | 16.19 | 330131 | 51768.42 | 22.13% | 92.00 |
| 2025-11-12 | 16.05 | 15.67 | -0.37 | -2.31% | 15.49 | 16.80 | 437646 | 70288.89 | 29.34% | 1.00 |
| 2025-11-11 | 14.85 | 16.04 | 1.04 | 6.93% | 14.70 | 16.50 | 455267 | 71209.23 | 30.52% | 7.00 |
| 2025-11-10 | 14.02 | 15.00 | 0.77 | 5.41% | 14.00 | 16.30 | 343023 | 51644.31 | 23.00% | 1.00 |
| 2025-11-07 | 13.85 | 14.23 | 0.38 | 2.74% | 13.67 | 14.39 | 155123 | 21707.41 | 10.40% | 49.00 |
| 2025-11-06 | 13.81 | 13.85 | -0.21 | -1.49% | 13.60 | 14.00 | 140701 | 19347.99 | 9.43% | 5.00 |
| 2025-11-05 | 13.50 | 14.06 | 0.37 | 2.70% | 13.45 | 14.12 | 180870 | 25150.22 | 12.12% | 2.00 |
| 2025-11-04 | 13.50 | 13.69 | 0.18 | 1.33% | 13.34 | 13.88 | 138959 | 18986.34 | 9.32% | 0.00 |
| 2025-11-03 | 13.39 | 13.51 | 0.09 | 0.67% | 13.26 | 13.60 | 56612 | 7608.14 | 3.80% | 10.00 |
| 2025-10-31 | 13.25 | 13.42 | 0.19 | 1.44% | 13.20 | 13.44 | 52845 | 7071.36 | 3.54% | 0.00 |
| 2025-10-30 | 13.31 | 13.23 | -0.13 | -0.97% | 13.23 | 13.58 | 49998 | 6682.79 | 3.35% | 1.00 |
| 2025-10-29 | 13.39 | 13.36 | -0.04 | -0.30% | 13.21 | 13.40 | 41126 | 5476.43 | 2.76% | 1.00 |
| 2025-10-28 | 13.45 | 13.40 | -0.07 | -0.52% | 13.30 | 13.46 | 51998 | 6962.00 | 3.49% | 1.00 |
| 2025-10-27 | 13.36 | 13.47 | 0.30 | 2.28% | 13.17 | 13.48 | 68074 | 9092.31 | 4.56% | 0.00 |
| 2025-10-24 | 13.10 | 13.17 | 0.06 | 0.46% | 13.02 | 13.20 | 44545 | 5844.21 | 2.99% | 1.00 |
| 2025-10-23 | 13.05 | 13.11 | 0.02 | 0.15% | 12.93 | 13.12 | 32239 | 4198.77 | 2.16% | 1.00 |
| 2025-10-22 | 13.09 | 13.09 | 0.00 | 0.00% | 13.00 | 13.22 | 43588 | 5719.73 | 2.92% | 1.00 |
| 2025-10-21 | 12.91 | 13.09 | 0.16 | 1.24% | 12.88 | 13.10 | 41588 | 5412.97 | 2.79% | 5.00 |
| 2025-10-20 | 12.77 | 12.93 | 0.24 | 1.89% | 12.76 | 12.94 | 31733 | 4087.48 | 2.13% | 10.00 |
| 2025-10-17 | 12.88 | 12.69 | -0.22 | -1.70% | 12.67 | 13.02 | 43652 | 5607.96 | 2.93% | 0.00 |
| 2025-10-16 | 12.86 | 12.91 | -0.03 | -0.23% | 12.80 | 13.05 | 48685 | 6295.91 | 3.26% | 0.00 |
| 2025-10-15 | 12.62 | 12.94 | 0.34 | 2.70% | 12.61 | 12.98 | 57570 | 7406.61 | 3.86% | 18.00 |
| 2025-10-14 | 12.61 | 12.60 | -0.01 | -0.08% | 12.55 | 12.79 | 37489 | 4748.67 | 2.51% | 0.00 |
| 2025-10-13 | 12.40 | 12.61 | -0.22 | -1.71% | 12.17 | 12.63 | 51697 | 6453.69 | 3.47% | 0.00 |
| 2025-10-10 | 12.66 | 12.83 | 0.13 | 1.02% | 12.65 | 12.84 | 44915 | 5737.07 | 3.01% | 0.00 |
| 2025-10-09 | 12.70 | 12.70 | 0.04 | 0.32% | 12.51 | 12.83 | 34945 | 4416.73 | 2.34% | 0.00 |
| 2025-09-30 | 12.79 | 12.66 | -0.11 | -0.86% | 12.60 | 12.84 | 31663 | 4027.14 | 2.12% | 1.00 |
| 2025-09-29 | 12.74 | 12.77 | 0.07 | 0.55% | 12.53 | 12.82 | 31596 | 4012.72 | 2.12% | 9.00 |
| 2025-09-26 | 12.78 | 12.70 | -0.13 | -1.01% | 12.68 | 12.88 | 33291 | 4249.06 | 2.23% | 0.00 |
| 2025-09-25 | 12.83 | 12.83 | -0.05 | -0.39% | 12.75 | 13.06 | 44679 | 5773.75 | 3.00% | 0.00 |
| 2025-09-24 | 12.70 | 12.88 | 0.14 | 1.10% | 12.64 | 12.91 | 33169 | 4260.01 | 2.22% | 0.00 |
| 2025-09-23 | 12.97 | 12.74 | -0.22 | -1.70% | 12.46 | 13.01 | 59437 | 7521.90 | 3.98% | 0.00 |
| 2025-09-22 | 13.07 | 12.96 | -0.07 | -0.54% | 12.90 | 13.17 | 33364 | 4335.82 | 2.24% | 0.00 |
| 2025-09-19 | 13.31 | 13.03 | -0.19 | -1.44% | 12.98 | 13.31 | 55054 | 7201.99 | 3.69% | 0.00 |
| 2025-09-18 | 13.55 | 13.22 | -0.31 | -2.29% | 13.18 | 13.69 | 102836 | 13773.68 | 6.89% | 20.00 |
| 2025-09-17 | 13.69 | 13.53 | -0.19 | -1.38% | 13.52 | 13.77 | 61119 | 8311.34 | 4.10% | 0.00 |
| 2025-09-16 | 13.70 | 13.72 | 0.06 | 0.44% | 13.56 | 13.72 | 46958 | 6408.00 | 3.15% | 0.00 |
| 2025-09-15 | 13.70 | 13.66 | -0.05 | -0.36% | 13.61 | 13.77 | 40896 | 5589.27 | 2.74% | 0.00 |
| 2025-09-12 | 13.79 | 13.71 | -0.08 | -0.58% | 13.64 | 13.86 | 52011 | 7146.80 | 3.49% | 0.00 |
| 2025-09-11 | 13.70 | 13.79 | 0.13 | 0.95% | 13.46 | 13.79 | 55048 | 7504.82 | 3.69% | 0.00 |
| 2025-09-10 | 13.83 | 13.66 | -0.13 | -0.94% | 13.65 | 13.93 | 41082 | 5641.74 | 2.75% | 0.00 |
| 2025-09-09 | 13.99 | 13.79 | -0.21 | -1.50% | 13.70 | 13.99 | 44037 | 6078.94 | 2.95% | 0.00 |
| 2025-09-08 | 13.77 | 14.00 | 0.23 | 1.67% | 13.71 | 14.01 | 54944 | 7648.55 | 3.68% | 0.00 |
| 2025-09-05 | 13.71 | 13.77 | 0.10 | 0.73% | 13.46 | 13.77 | 58377 | 7964.43 | 3.91% | 0.00 |
| 2025-09-04 | 13.60 | 13.67 | 0.11 | 0.81% | 13.46 | 13.77 | 52851 | 7220.04 | 3.54% | 0.00 |
| 2025-09-03 | 13.88 | 13.56 | -0.28 | -2.02% | 13.44 | 13.96 | 55046 | 7538.13 | 3.69% | 0.00 |
| 2025-09-02 | 14.06 | 13.84 | -0.15 | -1.07% | 13.53 | 14.12 | 70774 | 9769.29 | 4.74% | 0.00 |
| 2025-09-01 | 13.99 | 13.99 | 0.19 | 1.38% | 13.84 | 14.08 | 69168 | 9653.14 | 4.64% | 0.00 |
| 2025-08-29 | 13.93 | 13.80 | -0.20 | -1.43% | 13.78 | 14.03 | 74468 | 10356.56 | 4.99% | 0.00 |
| 2025-08-28 | 14.33 | 14.00 | -0.38 | -2.64% | 13.50 | 14.48 | 156356 | 21888.43 | 10.48% | 100.00 |
| 2025-08-27 | 15.06 | 14.38 | -0.53 | -3.55% | 14.38 | 15.32 | 165320 | 24813.34 | 11.08% | 8.00 |
| 2025-08-26 | 14.87 | 14.91 | 0.02 | 0.13% | 14.76 | 14.97 | 75150 | 11193.15 | 5.04% | 0.00 |
| 2025-08-25 | 15.08 | 14.89 | -0.06 | -0.40% | 14.80 | 15.10 | 99587 | 14854.00 | 6.68% | 0.00 |
| 2025-08-22 | 14.93 | 14.95 | 0.02 | 0.13% | 14.70 | 15.00 | 97721 | 14501.72 | 6.55% | 9.00 |
| 2025-08-21 | 15.26 | 14.93 | -0.34 | -2.23% | 14.88 | 15.29 | 119018 | 17917.40 | 7.98% | 0.00 |
| 2025-08-20 | 15.16 | 15.27 | -0.14 | -0.91% | 14.97 | 15.29 | 145936 | 22074.42 | 9.78% | 2.00 |
| 2025-08-19 | 14.82 | 15.41 | 0.59 | 3.98% | 14.70 | 15.44 | 241030 | 36664.24 | 16.16% | 20.00 |
| 2025-08-18 | 14.78 | 14.82 | 0.05 | 0.34% | 14.70 | 14.95 | 125849 | 18663.84 | 8.44% | 0.00 |
华人健康(301408)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。
