| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.39 | 11.42 | 0.11 | 0.97% | 11.28 | 11.44 | 122694 | 13963.61 | 0.67% |
| 2026-02-02 | 11.60 | 11.31 | -0.36 | -3.08% | 11.29 | 11.69 | 213242 | 24516.74 | 1.17% |
| 2026-01-30 | 11.78 | 11.67 | -0.11 | -0.93% | 11.63 | 11.92 | 158015 | 18548.45 | 0.86% |
| 2026-01-29 | 11.78 | 11.78 | -0.06 | -0.51% | 11.60 | 11.88 | 181049 | 21297.92 | 0.99% |
| 2026-01-28 | 11.94 | 11.84 | -0.12 | -1.00% | 11.80 | 11.98 | 173474 | 20552.02 | 0.95% |
| 2026-01-27 | 12.16 | 11.96 | -0.21 | -1.73% | 11.80 | 12.20 | 217302 | 25910.54 | 1.19% |
| 2026-01-26 | 12.09 | 12.17 | 0.12 | 1.00% | 11.92 | 12.25 | 269627 | 32637.25 | 1.47% |
| 2026-01-23 | 11.95 | 12.05 | 0.14 | 1.18% | 11.91 | 12.06 | 154436 | 18557.56 | 0.84% |
| 2026-01-22 | 11.96 | 11.91 | -0.06 | -0.50% | 11.88 | 12.00 | 120828 | 14414.73 | 0.66% |
| 2026-01-21 | 11.93 | 11.97 | 0.01 | 0.08% | 11.91 | 12.15 | 145566 | 17451.19 | 0.80% |
| 2026-01-20 | 11.95 | 11.96 | 0.04 | 0.34% | 11.88 | 12.02 | 119580 | 14280.20 | 0.65% |
| 2026-01-19 | 11.72 | 11.92 | 0.13 | 1.10% | 11.72 | 12.03 | 148842 | 17720.67 | 0.81% |
| 2026-01-16 | 11.96 | 11.79 | -0.15 | -1.26% | 11.78 | 12.03 | 182397 | 21629.05 | 1.00% |
| 2026-01-15 | 12.07 | 11.94 | -0.15 | -1.24% | 11.91 | 12.08 | 161974 | 19415.17 | 0.89% |
| 2026-01-14 | 12.21 | 12.09 | -0.12 | -0.98% | 11.94 | 12.38 | 332679 | 40499.25 | 1.82% |
| 2026-01-13 | 12.11 | 12.21 | 0.12 | 0.99% | 12.11 | 12.41 | 308686 | 37878.19 | 1.69% |
| 2026-01-12 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.26 | 244752 | 29654.56 | 1.34% |
| 2026-01-09 | 11.79 | 11.97 | 0.18 | 1.53% | 11.76 | 11.98 | 183050 | 21720.44 | 1.00% |
| 2026-01-08 | 11.82 | 11.79 | 0.00 | 0.00% | 11.78 | 11.90 | 131983 | 15604.35 | 0.72% |
| 2026-01-07 | 11.73 | 11.79 | 0.03 | 0.26% | 11.72 | 11.92 | 175357 | 20750.10 | 0.96% |
| 2026-01-06 | 11.69 | 11.76 | 0.05 | 0.43% | 11.65 | 11.77 | 191208 | 22384.18 | 1.05% |
| 2026-01-05 | 11.53 | 11.71 | 0.16 | 1.39% | 11.52 | 11.73 | 155520 | 18131.18 | 0.85% |
| 2025-12-31 | 11.51 | 11.55 | -0.01 | -0.09% | 11.50 | 11.62 | 83056 | 9606.11 | 0.45% |
| 2025-12-30 | 11.56 | 11.56 | 0.00 | 0.00% | 11.40 | 11.58 | 136506 | 15693.00 | 0.75% |
| 2025-12-29 | 11.66 | 11.56 | -0.14 | -1.20% | 11.54 | 11.70 | 117668 | 13647.10 | 0.64% |
| 2025-12-26 | 11.77 | 11.70 | -0.05 | -0.43% | 11.65 | 11.81 | 101724 | 11932.02 | 0.56% |
| 2025-12-25 | 11.71 | 11.75 | 0.05 | 0.43% | 11.65 | 11.77 | 92664 | 10857.67 | 0.51% |
| 2025-12-24 | 11.66 | 11.70 | 0.04 | 0.34% | 11.58 | 11.73 | 124415 | 14509.08 | 0.68% |
| 2025-12-23 | 11.91 | 11.66 | -0.22 | -1.85% | 11.63 | 11.92 | 147127 | 17262.25 | 0.80% |
| 2025-12-22 | 11.87 | 11.88 | 0.09 | 0.76% | 11.81 | 12.03 | 133112 | 15854.84 | 0.73% |
| 2025-12-19 | 11.69 | 11.79 | 0.12 | 1.03% | 11.62 | 11.87 | 125029 | 14737.05 | 0.68% |
| 2025-12-18 | 11.60 | 11.67 | 0.00 | 0.00% | 11.57 | 11.75 | 113153 | 13220.26 | 0.62% |
| 2025-12-17 | 11.62 | 11.67 | 0.03 | 0.26% | 11.51 | 11.71 | 147464 | 17120.78 | 0.81% |
| 2025-12-16 | 11.97 | 11.64 | -0.33 | -2.76% | 11.60 | 12.00 | 226911 | 26571.57 | 1.24% |
| 2025-12-15 | 12.13 | 11.97 | -0.21 | -1.72% | 11.96 | 12.18 | 185838 | 22417.29 | 1.02% |
| 2025-12-12 | 12.68 | 12.18 | -0.30 | -2.40% | 12.14 | 12.68 | 350097 | 42897.53 | 1.91% |
| 2025-12-11 | 12.38 | 12.48 | 0.13 | 1.05% | 12.37 | 12.66 | 186025 | 23272.42 | 1.02% |
| 2025-12-10 | 12.53 | 12.35 | -0.18 | -1.44% | 12.32 | 12.55 | 148348 | 18364.58 | 0.81% |
| 2025-12-09 | 12.54 | 12.53 | -0.01 | -0.08% | 12.51 | 12.74 | 158664 | 20008.47 | 0.87% |
| 2025-12-08 | 12.63 | 12.54 | -0.10 | -0.79% | 12.48 | 12.76 | 199352 | 25053.48 | 1.09% |
| 2025-12-05 | 12.70 | 12.64 | -0.03 | -0.24% | 12.50 | 12.71 | 166435 | 20957.72 | 0.91% |
| 2025-12-04 | 12.61 | 12.67 | -0.01 | -0.08% | 12.52 | 12.78 | 180999 | 22909.58 | 0.99% |
| 2025-12-03 | 12.49 | 12.68 | 0.24 | 1.93% | 12.42 | 12.70 | 230944 | 29113.44 | 1.26% |
| 2025-12-02 | 12.43 | 12.44 | -0.01 | -0.08% | 12.33 | 12.51 | 117478 | 14594.01 | 0.64% |
| 2025-12-01 | 12.37 | 12.45 | 0.10 | 0.81% | 12.32 | 12.48 | 164535 | 20429.69 | 0.90% |
| 2025-11-28 | 12.37 | 12.35 | -0.06 | -0.48% | 12.25 | 12.39 | 116641 | 14369.72 | 0.64% |
| 2025-11-27 | 12.36 | 12.41 | 0.03 | 0.24% | 12.28 | 12.45 | 121585 | 15029.34 | 0.66% |
| 2025-11-26 | 12.35 | 12.38 | 0.05 | 0.41% | 12.35 | 12.64 | 202582 | 25316.77 | 1.11% |
| 2025-11-25 | 11.96 | 12.33 | 0.36 | 3.01% | 11.96 | 12.44 | 223781 | 27530.26 | 1.22% |
| 2025-11-24 | 12.00 | 11.97 | 0.01 | 0.08% | 11.93 | 12.12 | 129018 | 15482.50 | 0.71% |
| 2025-11-21 | 12.22 | 11.96 | -0.31 | -2.53% | 11.95 | 12.34 | 192481 | 23292.71 | 1.05% |
| 2025-11-20 | 12.15 | 12.27 | 0.16 | 1.32% | 12.10 | 12.55 | 186095 | 22876.54 | 1.02% |
| 2025-11-19 | 12.28 | 12.11 | -0.16 | -1.30% | 12.03 | 12.35 | 132782 | 16117.42 | 0.73% |
| 2025-11-18 | 12.36 | 12.27 | -0.16 | -1.29% | 12.22 | 12.46 | 141594 | 17427.38 | 0.77% |
| 2025-11-17 | 12.72 | 12.43 | -0.27 | -2.13% | 12.39 | 12.75 | 206561 | 25775.53 | 1.13% |
| 2025-11-14 | 12.61 | 12.70 | 0.08 | 0.63% | 12.56 | 12.85 | 216638 | 27623.99 | 1.18% |
| 2025-11-13 | 12.56 | 12.62 | 0.07 | 0.56% | 12.48 | 12.67 | 184410 | 23211.51 | 1.01% |
| 2025-11-12 | 12.37 | 12.55 | 0.18 | 1.46% | 12.36 | 12.60 | 211418 | 26448.49 | 1.16% |
| 2025-11-11 | 12.44 | 12.37 | -0.07 | -0.56% | 12.34 | 12.48 | 122741 | 15192.09 | 0.67% |
| 2025-11-10 | 12.41 | 12.44 | 0.12 | 0.97% | 12.33 | 12.49 | 169853 | 21091.40 | 0.93% |
| 2025-11-07 | 12.05 | 12.32 | 0.22 | 1.82% | 12.05 | 12.38 | 216509 | 26595.73 | 1.18% |
| 2025-11-06 | 12.06 | 12.10 | 0.01 | 0.08% | 12.02 | 12.15 | 104034 | 12586.79 | 0.57% |
| 2025-11-05 | 11.97 | 12.09 | 0.05 | 0.42% | 11.96 | 12.17 | 108108 | 13080.00 | 0.59% |
| 2025-11-04 | 12.16 | 12.04 | -0.13 | -1.07% | 11.95 | 12.16 | 131723 | 15870.20 | 0.72% |
| 2025-11-03 | 12.15 | 12.17 | 0.01 | 0.08% | 12.06 | 12.20 | 162594 | 19736.60 | 0.89% |
| 2025-10-31 | 11.91 | 12.16 | 0.28 | 2.36% | 11.89 | 12.18 | 226499 | 27384.23 | 1.24% |
| 2025-10-30 | 11.96 | 11.88 | -0.06 | -0.50% | 11.88 | 12.01 | 145255 | 17349.43 | 0.79% |
| 2025-10-29 | 11.83 | 11.94 | 0.08 | 0.67% | 11.83 | 11.98 | 148269 | 17660.06 | 0.81% |
| 2025-10-28 | 11.94 | 11.86 | -0.04 | -0.34% | 11.84 | 11.94 | 144749 | 17202.58 | 0.79% |
| 2025-10-27 | 12.10 | 11.90 | -0.20 | -1.65% | 11.90 | 12.16 | 306008 | 36669.28 | 1.67% |
| 2025-10-24 | 12.22 | 12.10 | -0.15 | -1.22% | 12.07 | 12.29 | 151917 | 18433.22 | 0.83% |
| 2025-10-23 | 12.23 | 12.25 | 0.01 | 0.08% | 12.07 | 12.26 | 112053 | 13609.22 | 0.61% |
| 2025-10-22 | 12.24 | 12.24 | -0.01 | -0.08% | 12.20 | 12.34 | 118318 | 14509.17 | 0.65% |
| 2025-10-21 | 12.07 | 12.25 | 0.19 | 1.58% | 12.05 | 12.29 | 169612 | 20629.14 | 0.93% |
| 2025-10-20 | 12.15 | 12.06 | 0.00 | 0.00% | 11.98 | 12.17 | 169706 | 20463.33 | 0.93% |
| 2025-10-17 | 12.25 | 12.06 | -0.17 | -1.39% | 12.05 | 12.38 | 151094 | 18416.27 | 0.83% |
| 2025-10-16 | 12.25 | 12.23 | -0.06 | -0.49% | 12.19 | 12.36 | 121425 | 14902.30 | 0.66% |
| 2025-10-15 | 12.14 | 12.29 | 0.18 | 1.49% | 12.11 | 12.37 | 170254 | 20865.55 | 0.93% |
| 2025-10-14 | 12.26 | 12.11 | -0.15 | -1.22% | 12.09 | 12.33 | 193138 | 23578.32 | 1.06% |
| 2025-10-13 | 12.15 | 12.26 | -0.26 | -2.08% | 12.13 | 12.34 | 180457 | 22097.59 | 0.99% |
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。
