| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 17.03 | 16.61 | -0.43 | -2.52% | 16.53 | 17.24 | 65059 | 10962.59 | 2.84% | 0.00 |
| 2026-03-25 | 16.99 | 17.04 | 0.27 | 1.61% | 16.85 | 17.30 | 85986 | 14641.82 | 3.76% | 5.00 |
| 2026-03-24 | 16.41 | 16.77 | 0.61 | 3.77% | 16.30 | 16.80 | 75003 | 12405.38 | 3.28% | 0.00 |
| 2026-03-23 | 16.82 | 16.16 | -0.99 | -5.77% | 16.02 | 16.98 | 84777 | 13963.26 | 3.70% | 0.00 |
| 2026-03-20 | 17.58 | 17.15 | -0.35 | -2.00% | 17.10 | 17.77 | 49169 | 8552.21 | 2.15% | 0.00 |
| 2026-03-19 | 17.82 | 17.50 | -0.58 | -3.21% | 17.46 | 17.97 | 55785 | 9840.88 | 2.44% | 0.00 |
| 2026-03-18 | 17.92 | 18.08 | 0.12 | 0.67% | 17.80 | 18.15 | 59798 | 10754.75 | 2.61% | 0.00 |
| 2026-03-17 | 18.35 | 17.96 | -0.24 | -1.32% | 17.92 | 18.60 | 70480 | 12873.70 | 3.08% | 0.00 |
| 2026-03-16 | 18.45 | 18.20 | -0.25 | -1.36% | 18.06 | 18.56 | 64176 | 11710.21 | 2.80% | 0.00 |
| 2026-03-13 | 18.60 | 18.45 | -0.08 | -0.43% | 18.37 | 18.77 | 58135 | 10798.02 | 2.54% | 0.00 |
| 2026-03-12 | 18.77 | 18.53 | -0.35 | -1.85% | 18.50 | 19.05 | 73681 | 13775.80 | 3.22% | 0.00 |
| 2026-03-11 | 18.98 | 18.88 | -0.12 | -0.63% | 18.75 | 19.14 | 82464 | 15616.94 | 3.60% | 0.00 |
| 2026-03-10 | 19.08 | 19.00 | 0.07 | 0.37% | 18.87 | 19.33 | 87923 | 16773.26 | 3.84% | 0.00 |
| 2026-03-09 | 18.71 | 18.93 | -0.31 | -1.61% | 18.60 | 19.20 | 85240 | 16081.37 | 3.72% | 0.00 |
| 2026-03-06 | 18.75 | 19.24 | 0.17 | 0.89% | 18.75 | 19.47 | 142358 | 27284.84 | 6.22% | 0.00 |
| 2026-03-05 | 18.37 | 19.07 | 1.01 | 5.59% | 18.20 | 19.26 | 156634 | 29475.08 | 6.84% | 0.00 |
| 2026-03-04 | 18.00 | 18.06 | -0.12 | -0.66% | 17.88 | 18.28 | 67993 | 12293.55 | 2.97% | 0.00 |
| 2026-03-03 | 18.77 | 18.18 | -0.56 | -2.99% | 18.16 | 19.13 | 91684 | 17042.85 | 4.00% | 0.00 |
| 2026-03-02 | 19.05 | 18.74 | -0.64 | -3.30% | 18.58 | 19.22 | 90938 | 17116.78 | 3.97% | 0.00 |
| 2026-02-27 | 19.10 | 19.38 | 0.15 | 0.78% | 19.09 | 19.39 | 72494 | 13988.94 | 4.86% | 0.00 |
| 2026-02-26 | 19.66 | 19.23 | -0.33 | -1.69% | 19.12 | 19.66 | 124986 | 24093.88 | 8.38% | 0.00 |
| 2026-02-25 | 20.00 | 19.56 | -0.49 | -2.44% | 19.42 | 20.25 | 128176 | 25323.87 | 8.59% | 0.00 |
| 2026-02-24 | 20.20 | 20.05 | 0.25 | 1.26% | 19.95 | 20.29 | 88855 | 17864.70 | 5.96% | 1.00 |
| 2026-02-13 | 20.22 | 19.80 | -0.57 | -2.80% | 19.80 | 20.50 | 108641 | 21809.67 | 7.28% | 0.00 |
| 2026-02-12 | 20.36 | 20.37 | 0.01 | 0.05% | 20.08 | 20.66 | 115557 | 23548.18 | 7.75% | 5.00 |
| 2026-02-11 | 20.42 | 20.36 | -0.20 | -0.97% | 20.27 | 20.84 | 97924 | 20049.12 | 6.56% | 0.00 |
| 2026-02-10 | 20.53 | 20.56 | -0.16 | -0.77% | 20.15 | 20.80 | 96688 | 19781.38 | 6.48% | 0.00 |
| 2026-02-09 | 20.43 | 20.72 | 0.52 | 2.57% | 20.23 | 20.79 | 156644 | 32142.99 | 10.50% | 0.00 |
| 2026-02-06 | 20.91 | 20.20 | -0.63 | -3.02% | 20.16 | 21.51 | 167221 | 34445.05 | 11.21% | 0.00 |
| 2026-02-05 | 21.31 | 20.83 | -0.88 | -4.05% | 20.77 | 21.60 | 152478 | 32111.77 | 10.22% | 10.00 |
| 2026-02-04 | 21.63 | 21.71 | 0.01 | 0.05% | 21.45 | 22.39 | 174453 | 38150.41 | 11.69% | 7.00 |
| 2026-02-03 | 21.12 | 21.70 | 0.58 | 2.75% | 20.78 | 21.80 | 186196 | 39639.41 | 12.48% | 7.00 |
| 2026-02-02 | 20.77 | 21.12 | 0.09 | 0.43% | 20.62 | 22.10 | 177166 | 37871.54 | 11.88% | 0.00 |
| 2026-01-30 | 22.00 | 21.03 | -1.32 | -5.91% | 20.89 | 22.01 | 224314 | 47658.77 | 15.04% | 5.00 |
| 2026-01-29 | 21.72 | 22.35 | 0.18 | 0.81% | 21.10 | 23.23 | 267497 | 60162.11 | 17.93% | 3.00 |
| 2026-01-28 | 22.80 | 22.17 | -0.84 | -3.65% | 22.01 | 23.10 | 221659 | 49725.04 | 14.86% | 25.00 |
| 2026-01-27 | 24.52 | 23.01 | -2.07 | -8.25% | 22.20 | 24.52 | 315273 | 73201.62 | 21.13% | 28.00 |
| 2026-01-26 | 23.23 | 25.08 | 1.10 | 4.59% | 22.60 | 25.78 | 470951 | 113197.21 | 31.57% | 2.00 |
| 2026-01-23 | 23.35 | 23.98 | 0.81 | 3.50% | 23.20 | 24.78 | 414023 | 99125.02 | 27.75% | 22.00 |
| 2026-01-22 | 21.75 | 23.17 | 1.36 | 6.24% | 21.60 | 23.18 | 347121 | 78104.63 | 23.27% | 26.00 |
| 2026-01-21 | 21.53 | 21.81 | -0.27 | -1.22% | 21.40 | 22.65 | 263496 | 57972.13 | 17.66% | 11.00 |
| 2026-01-20 | 21.94 | 22.08 | 0.30 | 1.38% | 21.54 | 22.62 | 317554 | 69960.58 | 21.29% | 33.00 |
| 2026-01-19 | 21.80 | 21.78 | 0.25 | 1.16% | 21.35 | 22.37 | 306961 | 67214.05 | 20.58% | 70.00 |
| 2026-01-16 | 23.62 | 21.53 | -2.28 | -9.58% | 21.39 | 23.79 | 466761 | 102813.34 | 31.29% | 2.00 |
| 2026-01-15 | 26.66 | 23.81 | -5.95 | -19.99% | 23.81 | 26.91 | 491090 | 121565.57 | 32.92% | 2.00 |
| 2026-01-14 | 25.16 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 811415 | 220656.77 | 54.39% | 128.00 |
| 2026-01-13 | 24.02 | 24.80 | 1.80 | 7.83% | 23.00 | 27.60 | 605782 | 151596.36 | 40.61% | 449.00 |
| 2026-01-12 | 23.00 | 23.00 | 0.83 | 3.74% | 21.60 | 23.61 | 623164 | 140854.41 | 41.78% | 5.00 |
| 2026-01-09 | 20.90 | 22.17 | 2.01 | 9.97% | 20.90 | 22.96 | 627751 | 136546.09 | 42.08% | 0.00 |
| 2026-01-08 | 19.75 | 20.16 | 0.66 | 3.38% | 19.52 | 20.77 | 503417 | 101571.24 | 33.75% | 10.00 |
| 2026-01-07 | 19.01 | 19.50 | 0.37 | 1.93% | 18.82 | 19.97 | 374844 | 73211.13 | 25.13% | 6.00 |
| 2026-01-06 | 19.32 | 19.13 | -0.25 | -1.29% | 18.90 | 19.74 | 332315 | 64112.28 | 22.28% | 20.00 |
| 2026-01-05 | 18.76 | 19.38 | 0.82 | 4.42% | 18.66 | 19.57 | 389229 | 74595.24 | 26.09% | 0.00 |
| 2025-12-31 | 18.54 | 18.56 | 0.02 | 0.11% | 18.25 | 19.07 | 310438 | 57964.29 | 20.81% | 56.00 |
| 2025-12-30 | 18.64 | 18.54 | -0.28 | -1.49% | 18.28 | 18.86 | 213215 | 39498.03 | 14.29% | 0.00 |
| 2025-12-29 | 19.34 | 18.82 | -0.63 | -3.24% | 18.48 | 19.44 | 322310 | 60310.32 | 21.61% | 54.00 |
| 2025-12-26 | 19.86 | 19.45 | -0.30 | -1.52% | 19.22 | 20.19 | 407704 | 80087.62 | 27.33% | 0.00 |
| 2025-12-25 | 19.81 | 19.75 | -0.30 | -1.50% | 19.40 | 20.07 | 348154 | 68854.20 | 23.34% | 26.00 |
| 2025-12-24 | 19.98 | 20.05 | -0.96 | -4.57% | 19.71 | 20.94 | 477350 | 96257.54 | 32.00% | 30.00 |
| 2025-12-23 | 20.78 | 21.01 | 0.07 | 0.33% | 19.81 | 21.91 | 649926 | 135538.53 | 43.57% | 74.00 |
| 2025-12-22 | 22.36 | 20.94 | -2.15 | -9.31% | 20.64 | 22.58 | 642493 | 135564.89 | 43.07% | 6.00 |
| 2025-12-19 | 24.01 | 23.09 | 1.25 | 5.72% | 21.60 | 25.00 | 838762 | 195681.95 | 56.23% | 13.00 |
| 2025-12-18 | 20.35 | 21.84 | 3.64 | 20.00% | 19.70 | 21.84 | 545802 | 114710.22 | 36.59% | 1.00 |
| 2025-12-17 | 15.88 | 18.20 | 2.11 | 13.11% | 15.78 | 19.31 | 715924 | 131408.03 | 47.99% | 12.00 |
| 2025-12-16 | 14.94 | 16.09 | 1.15 | 7.70% | 14.51 | 16.50 | 376134 | 58723.14 | 25.21% | 6.00 |
| 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 |
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。
