| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.90 | 10.89 | 0.09 | 0.83% | 10.88 | 11.08 | 210665 | 23099.47 | 1.15% |
| 2025-05-22 | 10.85 | 10.80 | -0.09 | -0.83% | 10.74 | 10.87 | 111257 | 12026.70 | 0.61% |
| 2025-05-21 | 10.77 | 10.89 | 0.14 | 1.30% | 10.75 | 10.94 | 141875 | 15421.97 | 0.78% |
| 2025-05-20 | 10.66 | 10.75 | 0.08 | 0.75% | 10.66 | 10.79 | 139679 | 15016.24 | 0.76% |
| 2025-05-19 | 10.74 | 10.67 | -0.07 | -0.65% | 10.63 | 10.77 | 135625 | 14479.83 | 0.74% |
| 2025-05-16 | 10.72 | 10.74 | 0.03 | 0.28% | 10.68 | 10.78 | 113661 | 12206.71 | 0.62% |
| 2025-05-15 | 10.73 | 10.71 | -0.03 | -0.28% | 10.70 | 10.78 | 102927 | 11059.08 | 0.56% |
| 2025-05-14 | 10.75 | 10.74 | -0.01 | -0.09% | 10.64 | 10.78 | 120041 | 12840.44 | 0.66% |
| 2025-05-13 | 10.73 | 10.75 | 0.06 | 0.56% | 10.70 | 10.78 | 175591 | 18869.44 | 0.96% |
| 2025-05-12 | 10.74 | 10.69 | -0.02 | -0.19% | 10.63 | 10.77 | 145277 | 15513.00 | 0.79% |
| 2025-05-09 | 10.70 | 10.71 | 0.02 | 0.19% | 10.68 | 10.79 | 114704 | 12297.95 | 0.63% |
| 2025-05-08 | 10.68 | 10.69 | 0.00 | 0.00% | 10.64 | 10.71 | 111972 | 11963.03 | 0.61% |
| 2025-05-07 | 10.75 | 10.69 | -0.01 | -0.09% | 10.63 | 10.80 | 156666 | 16778.34 | 0.86% |
| 2025-05-06 | 10.61 | 10.70 | 0.10 | 0.94% | 10.60 | 10.77 | 177524 | 18970.31 | 0.97% |
| 2025-04-30 | 10.69 | 10.60 | -0.10 | -0.93% | 10.60 | 10.74 | 107251 | 11416.71 | 0.59% |
| 2025-04-29 | 10.60 | 10.70 | 0.05 | 0.47% | 10.60 | 10.81 | 100521 | 10767.16 | 0.55% |
| 2025-04-28 | 10.60 | 10.65 | 0.09 | 0.85% | 10.47 | 10.69 | 178475 | 18932.20 | 0.98% |
| 2025-04-25 | 10.65 | 10.56 | -0.01 | -0.09% | 10.52 | 10.75 | 177237 | 18804.50 | 0.97% |
| 2025-04-24 | 10.51 | 10.57 | 0.06 | 0.57% | 10.49 | 10.73 | 160735 | 17053.17 | 0.88% |
| 2025-04-23 | 10.60 | 10.51 | -0.09 | -0.85% | 10.48 | 10.66 | 129096 | 13618.88 | 0.71% |
| 2025-04-22 | 10.40 | 10.60 | 0.19 | 1.83% | 10.37 | 10.63 | 178860 | 18830.67 | 0.98% |
| 2025-04-21 | 10.39 | 10.41 | 0.01 | 0.10% | 10.32 | 10.43 | 116562 | 12119.30 | 0.64% |
| 2025-04-18 | 10.37 | 10.40 | 0.05 | 0.48% | 10.32 | 10.47 | 89526 | 9304.23 | 0.49% |
| 2025-04-17 | 10.25 | 10.35 | 0.04 | 0.39% | 10.22 | 10.40 | 105468 | 10908.62 | 0.58% |
| 2025-04-16 | 10.45 | 10.31 | -0.17 | -1.62% | 10.21 | 10.45 | 191369 | 19711.19 | 1.05% |
| 2025-04-15 | 10.56 | 10.48 | -0.08 | -0.76% | 10.42 | 10.60 | 154857 | 16228.71 | 0.85% |
| 2025-04-14 | 10.52 | 10.56 | 0.16 | 1.54% | 10.44 | 10.69 | 275723 | 29128.92 | 1.51% |
| 2025-04-11 | 10.44 | 10.40 | -0.10 | -0.95% | 10.32 | 10.55 | 185163 | 19297.03 | 1.01% |
| 2025-04-10 | 10.55 | 10.50 | 0.10 | 0.96% | 10.40 | 10.63 | 239438 | 25229.10 | 1.31% |
| 2025-04-09 | 10.36 | 10.40 | -0.13 | -1.23% | 10.07 | 10.47 | 296878 | 30559.30 | 1.62% |
| 2025-04-08 | 10.68 | 10.53 | -0.08 | -0.75% | 10.38 | 10.99 | 350646 | 37318.12 | 1.92% |
| 2025-04-07 | 11.30 | 10.61 | -1.17 | -9.93% | 10.60 | 11.49 | 359891 | 39622.06 | 1.97% |
| 2025-04-03 | 11.70 | 11.78 | 0.01 | 0.08% | 11.68 | 11.88 | 196408 | 23148.88 | 1.07% |
| 2025-04-02 | 11.95 | 11.77 | -0.13 | -1.09% | 11.71 | 12.00 | 223629 | 26485.48 | 1.22% |
| 2025-04-01 | 11.60 | 11.90 | 0.32 | 2.76% | 11.56 | 12.05 | 376853 | 44860.61 | 2.06% |
| 2025-03-31 | 11.60 | 11.58 | -0.08 | -0.69% | 11.50 | 11.78 | 186807 | 21723.24 | 1.02% |
| 2025-03-28 | 11.54 | 11.66 | 0.10 | 0.87% | 11.51 | 11.77 | 231612 | 27033.90 | 1.27% |
| 2025-03-27 | 11.36 | 11.56 | 0.23 | 2.03% | 11.26 | 11.57 | 213247 | 24426.01 | 1.17% |
| 2025-03-26 | 11.35 | 11.33 | -0.05 | -0.44% | 11.28 | 11.41 | 93348 | 10593.51 | 0.51% |
| 2025-03-25 | 11.24 | 11.38 | 0.12 | 1.07% | 11.20 | 11.40 | 110235 | 12496.07 | 0.60% |
| 2025-03-24 | 11.17 | 11.26 | 0.05 | 0.45% | 11.17 | 11.33 | 113053 | 12715.94 | 0.62% |
| 2025-03-21 | 11.39 | 11.21 | -0.14 | -1.23% | 11.16 | 11.42 | 165543 | 18638.08 | 0.90% |
| 2025-03-20 | 11.47 | 11.35 | -0.11 | -0.96% | 11.34 | 11.48 | 111590 | 12704.71 | 0.61% |
| 2025-03-19 | 11.43 | 11.46 | 0.00 | 0.00% | 11.40 | 11.50 | 102290 | 11709.66 | 0.56% |
| 2025-03-18 | 11.48 | 11.46 | 0.03 | 0.26% | 11.40 | 11.56 | 132528 | 15222.44 | 0.72% |
| 2025-03-17 | 11.50 | 11.43 | -0.03 | -0.26% | 11.43 | 11.53 | 136470 | 15654.17 | 0.75% |
| 2025-03-14 | 11.30 | 11.46 | 0.15 | 1.33% | 11.29 | 11.46 | 173477 | 19787.30 | 0.95% |
| 2025-03-13 | 11.33 | 11.31 | -0.03 | -0.26% | 11.23 | 11.36 | 133176 | 15018.94 | 0.73% |
| 2025-03-12 | 11.48 | 11.34 | -0.12 | -1.05% | 11.31 | 11.50 | 187664 | 21321.77 | 1.03% |
| 2025-03-11 | 11.37 | 11.46 | 0.02 | 0.17% | 11.32 | 11.53 | 163938 | 18762.22 | 0.90% |
| 2025-03-10 | 11.51 | 11.44 | 0.18 | 1.60% | 11.34 | 11.55 | 197582 | 22574.48 | 1.08% |
| 2025-03-07 | 11.33 | 11.26 | -0.11 | -0.97% | 11.22 | 11.34 | 142147 | 16039.07 | 0.76% |
| 2025-03-06 | 11.27 | 11.37 | 0.12 | 1.07% | 11.22 | 11.38 | 162240 | 18350.10 | 0.87% |
| 2025-03-05 | 11.41 | 11.25 | -0.13 | -1.14% | 11.21 | 11.41 | 126695 | 14274.33 | 0.68% |
| 2025-03-04 | 11.33 | 11.38 | 0.02 | 0.18% | 11.29 | 11.43 | 118750 | 13522.40 | 0.63% |
| 2025-03-03 | 11.24 | 11.36 | 0.12 | 1.07% | 11.24 | 11.42 | 152221 | 17294.49 | 0.81% |
| 2025-02-28 | 11.37 | 11.24 | -0.16 | -1.40% | 11.20 | 11.50 | 203208 | 23027.58 | 1.08% |
| 2025-02-27 | 11.41 | 11.40 | 0.00 | 0.00% | 11.28 | 11.42 | 197780 | 22462.61 | 1.06% |
| 2025-02-26 | 11.36 | 11.40 | 0.00 | 0.00% | 11.34 | 11.45 | 175379 | 19969.48 | 0.94% |
| 2025-02-25 | 11.42 | 11.40 | -0.10 | -0.87% | 11.31 | 11.49 | 206431 | 23549.50 | 1.10% |
| 2025-02-24 | 11.53 | 11.50 | -0.09 | -0.78% | 11.45 | 11.67 | 275790 | 31861.53 | 1.47% |
| 2025-02-21 | 11.68 | 11.59 | 0.00 | 0.00% | 11.42 | 11.77 | 380199 | 43863.73 | 2.03% |
| 2025-02-20 | 11.50 | 11.59 | 0.11 | 0.96% | 11.50 | 12.05 | 462821 | 54343.73 | 2.47% |
| 2025-02-19 | 11.48 | 11.48 | -0.04 | -0.35% | 11.33 | 11.51 | 271292 | 30985.90 | 1.45% |
| 2025-02-18 | 11.64 | 11.52 | -0.16 | -1.37% | 11.42 | 11.75 | 353545 | 40878.89 | 1.89% |
| 2025-02-17 | 11.85 | 11.68 | 0.05 | 0.43% | 11.62 | 12.22 | 697446 | 82982.70 | 3.72% |
| 2025-02-14 | 11.04 | 11.63 | 0.54 | 4.87% | 11.04 | 11.81 | 579753 | 66767.20 | 3.09% |
| 2025-02-13 | 11.20 | 11.09 | 0.05 | 0.45% | 11.07 | 11.34 | 219766 | 24581.30 | 1.17% |
| 2025-02-12 | 11.07 | 11.04 | -0.07 | -0.63% | 10.99 | 11.10 | 125663 | 13866.64 | 0.67% |
| 2025-02-11 | 11.18 | 11.11 | -0.02 | -0.18% | 10.99 | 11.19 | 122550 | 13549.25 | 0.65% |
| 2025-02-10 | 11.08 | 11.13 | 0.09 | 0.82% | 11.00 | 11.15 | 141523 | 15689.86 | 0.76% |
| 2025-02-07 | 11.05 | 11.04 | 0.05 | 0.45% | 10.94 | 11.08 | 135506 | 14943.77 | 0.72% |
| 2025-02-06 | 10.90 | 10.99 | 0.09 | 0.83% | 10.81 | 11.03 | 109028 | 11917.06 | 0.58% |
| 2025-02-05 | 10.98 | 10.90 | 0.01 | 0.09% | 10.83 | 11.01 | 96099 | 10464.95 | 0.51% |
| 2025-01-27 | 10.84 | 10.89 | 0.05 | 0.46% | 10.84 | 11.03 | 108256 | 11832.86 | 0.58% |
| 2025-01-24 | 10.78 | 10.84 | 0.04 | 0.37% | 10.73 | 10.85 | 98698 | 10656.87 | 0.53% |
| 2025-01-23 | 10.85 | 10.80 | -0.01 | -0.09% | 10.80 | 10.96 | 113429 | 12318.29 | 0.61% |
| 2025-01-22 | 10.76 | 10.81 | 0.02 | 0.19% | 10.61 | 10.83 | 92779 | 9951.15 | 0.50% |
| 2025-01-21 | 10.90 | 10.79 | -0.08 | -0.74% | 10.76 | 10.94 | 74365 | 8039.63 | 0.40% |
| 2025-01-20 | 10.84 | 10.87 | -0.01 | -0.09% | 10.83 | 11.03 | 102671 | 11197.69 | 0.55% |
健康元(600380)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。
