| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.49 | 12.52 | -0.03 | -0.24% | 12.45 | 12.62 | 153959 | 19285.26 | 0.84% |
| 2025-10-09 | 12.46 | 12.55 | 0.07 | 0.56% | 12.33 | 12.55 | 157021 | 19533.50 | 0.86% |
| 2025-09-30 | 12.48 | 12.48 | 0.14 | 1.13% | 12.41 | 12.61 | 153941 | 19244.77 | 0.84% |
| 2025-09-29 | 12.23 | 12.34 | 0.10 | 0.82% | 12.09 | 12.45 | 167852 | 20521.96 | 0.92% |
| 2025-09-26 | 12.25 | 12.24 | -0.12 | -0.97% | 12.12 | 12.34 | 164112 | 20059.10 | 0.90% |
| 2025-09-25 | 12.42 | 12.36 | -0.09 | -0.72% | 12.31 | 12.54 | 163105 | 20225.32 | 0.89% |
| 2025-09-24 | 12.30 | 12.45 | 0.12 | 0.97% | 12.25 | 12.52 | 175354 | 21760.09 | 0.96% |
| 2025-09-23 | 12.47 | 12.33 | -0.17 | -1.36% | 12.12 | 12.51 | 251868 | 30865.95 | 1.38% |
| 2025-09-22 | 12.75 | 12.50 | -0.18 | -1.42% | 12.44 | 12.95 | 250843 | 31686.26 | 1.37% |
| 2025-09-19 | 12.97 | 12.68 | -0.30 | -2.31% | 12.63 | 13.04 | 241383 | 30769.14 | 1.32% |
| 2025-09-18 | 12.86 | 12.98 | 0.13 | 1.01% | 12.81 | 13.27 | 358454 | 46620.73 | 1.96% |
| 2025-09-17 | 12.95 | 12.85 | -0.05 | -0.39% | 12.74 | 12.95 | 179120 | 22972.63 | 0.98% |
| 2025-09-16 | 13.03 | 12.90 | -0.14 | -1.07% | 12.75 | 13.04 | 211554 | 27227.30 | 1.16% |
| 2025-09-15 | 13.10 | 13.04 | -0.06 | -0.46% | 13.00 | 13.24 | 234140 | 30629.01 | 1.28% |
| 2025-09-12 | 13.06 | 13.10 | 0.07 | 0.54% | 12.83 | 13.20 | 355161 | 46202.73 | 1.94% |
| 2025-09-11 | 12.90 | 13.03 | 0.04 | 0.31% | 12.45 | 13.04 | 360808 | 46103.03 | 1.97% |
| 2025-09-10 | 13.16 | 12.99 | -0.20 | -1.52% | 12.89 | 13.29 | 294647 | 38451.33 | 1.61% |
| 2025-09-09 | 13.50 | 13.19 | -0.22 | -1.64% | 13.11 | 13.69 | 419667 | 56257.16 | 2.29% |
| 2025-09-08 | 13.51 | 13.41 | -0.08 | -0.59% | 13.27 | 13.54 | 321848 | 43097.99 | 1.76% |
| 2025-09-05 | 13.20 | 13.49 | 0.32 | 2.43% | 12.99 | 13.50 | 408548 | 54332.63 | 2.23% |
| 2025-09-04 | 13.63 | 13.17 | -0.44 | -3.23% | 12.99 | 13.88 | 490448 | 65450.04 | 2.68% |
| 2025-09-03 | 13.65 | 13.61 | -0.05 | -0.37% | 13.51 | 14.02 | 522797 | 71718.71 | 2.86% |
| 2025-09-02 | 14.00 | 13.66 | 0.00 | 0.00% | 13.55 | 14.21 | 1169242 | 162616.75 | 6.39% |
| 2025-09-01 | 12.50 | 13.66 | 1.24 | 9.98% | 12.50 | 13.66 | 557823 | 74428.91 | 3.05% |
| 2025-08-29 | 12.43 | 12.42 | -0.01 | -0.08% | 12.36 | 12.54 | 200490 | 24935.94 | 1.10% |
| 2025-08-28 | 12.53 | 12.43 | -0.09 | -0.72% | 12.12 | 12.66 | 311948 | 38613.29 | 1.71% |
| 2025-08-27 | 12.86 | 12.52 | -0.30 | -2.34% | 12.50 | 12.96 | 297649 | 37997.41 | 1.63% |
| 2025-08-26 | 12.93 | 12.82 | -0.12 | -0.93% | 12.82 | 13.02 | 218670 | 28189.36 | 1.20% |
| 2025-08-25 | 12.92 | 12.94 | 0.07 | 0.54% | 12.77 | 13.02 | 348295 | 44936.30 | 1.90% |
| 2025-08-22 | 12.87 | 12.87 | -0.03 | -0.23% | 12.75 | 12.94 | 240352 | 30863.71 | 1.31% |
| 2025-08-21 | 12.83 | 12.90 | 0.08 | 0.62% | 12.80 | 12.99 | 242830 | 31247.56 | 1.33% |
| 2025-08-20 | 12.81 | 12.82 | 0.00 | 0.00% | 12.58 | 12.88 | 257624 | 32783.97 | 1.41% |
| 2025-08-19 | 13.07 | 12.82 | -0.20 | -1.54% | 12.77 | 13.15 | 309275 | 39967.82 | 1.69% |
| 2025-08-18 | 13.10 | 13.02 | 0.02 | 0.15% | 12.95 | 13.40 | 421162 | 55246.38 | 2.30% |
| 2025-08-15 | 12.27 | 13.00 | 0.71 | 5.78% | 12.24 | 13.09 | 552113 | 70704.27 | 3.02% |
| 2025-08-14 | 12.49 | 12.29 | -0.19 | -1.52% | 12.22 | 12.50 | 201945 | 24946.43 | 1.10% |
| 2025-08-13 | 12.32 | 12.48 | 0.22 | 1.79% | 12.21 | 12.59 | 280897 | 34848.96 | 1.54% |
| 2025-08-12 | 12.28 | 12.26 | 0.00 | 0.00% | 12.13 | 12.38 | 190901 | 23345.79 | 1.04% |
| 2025-08-11 | 12.26 | 12.26 | 0.00 | 0.00% | 12.19 | 12.32 | 249416 | 30551.64 | 1.36% |
| 2025-08-08 | 12.25 | 12.26 | 0.00 | 0.00% | 12.17 | 12.39 | 169369 | 20801.50 | 0.93% |
| 2025-08-07 | 12.42 | 12.26 | -0.16 | -1.29% | 12.16 | 12.51 | 266935 | 32859.77 | 1.46% |
| 2025-08-06 | 12.70 | 12.42 | -0.30 | -2.36% | 12.40 | 12.84 | 274067 | 34306.72 | 1.50% |
| 2025-08-05 | 12.74 | 12.72 | 0.02 | 0.16% | 12.55 | 13.01 | 254871 | 32465.46 | 1.39% |
| 2025-08-04 | 12.53 | 12.70 | 0.13 | 1.03% | 12.23 | 12.73 | 386755 | 48279.96 | 2.11% |
| 2025-08-01 | 12.70 | 12.57 | -0.13 | -1.02% | 12.53 | 13.06 | 369210 | 47082.73 | 2.02% |
| 2025-07-31 | 12.68 | 12.70 | -0.02 | -0.16% | 12.59 | 12.89 | 356925 | 45412.43 | 1.95% |
| 2025-07-30 | 12.61 | 12.72 | -0.01 | -0.08% | 12.58 | 12.92 | 397028 | 50621.76 | 2.17% |
| 2025-07-29 | 12.61 | 12.73 | 0.31 | 2.50% | 12.43 | 12.78 | 423254 | 53540.36 | 2.31% |
| 2025-07-28 | 12.35 | 12.42 | 0.16 | 1.31% | 12.35 | 12.71 | 259565 | 32354.52 | 1.42% |
| 2025-07-25 | 12.32 | 12.26 | -0.04 | -0.33% | 12.22 | 12.49 | 208537 | 25702.95 | 1.14% |
| 2025-07-24 | 12.20 | 12.30 | 0.05 | 0.41% | 12.18 | 12.42 | 242836 | 29817.90 | 1.33% |
| 2025-07-23 | 12.45 | 12.25 | -0.24 | -1.92% | 12.23 | 12.57 | 319818 | 39616.09 | 1.75% |
| 2025-07-22 | 12.19 | 12.49 | 0.43 | 3.57% | 12.19 | 13.02 | 715751 | 90782.29 | 3.91% |
| 2025-07-21 | 12.13 | 12.06 | -0.13 | -1.07% | 11.88 | 12.18 | 263737 | 31710.98 | 1.44% |
| 2025-07-18 | 12.20 | 12.19 | 0.08 | 0.66% | 11.92 | 12.22 | 267514 | 32290.16 | 1.46% |
| 2025-07-17 | 12.46 | 12.31 | -0.19 | -1.52% | 12.26 | 12.54 | 428595 | 53010.78 | 2.34% |
| 2025-07-16 | 11.76 | 12.50 | 0.75 | 6.38% | 11.76 | 12.60 | 638788 | 78208.87 | 3.49% |
| 2025-07-15 | 11.75 | 11.75 | 0.05 | 0.43% | 11.63 | 11.82 | 176824 | 20734.56 | 0.97% |
| 2025-07-14 | 11.65 | 11.70 | 0.02 | 0.17% | 11.63 | 11.76 | 139426 | 16316.91 | 0.76% |
| 2025-07-11 | 11.68 | 11.68 | -0.04 | -0.34% | 11.66 | 11.78 | 205756 | 24101.15 | 1.12% |
| 2025-07-10 | 11.49 | 11.72 | 0.23 | 2.00% | 11.47 | 11.75 | 228567 | 26680.89 | 1.25% |
| 2025-07-09 | 11.42 | 11.49 | 0.11 | 0.97% | 11.30 | 11.57 | 218562 | 25060.17 | 1.19% |
| 2025-07-08 | 11.43 | 11.38 | -0.06 | -0.52% | 11.34 | 11.63 | 246139 | 28104.16 | 1.35% |
| 2025-07-07 | 11.58 | 11.44 | -0.15 | -1.29% | 11.43 | 11.79 | 281235 | 32578.19 | 1.54% |
| 2025-07-04 | 11.22 | 11.59 | 0.44 | 3.95% | 11.22 | 11.65 | 425357 | 48883.98 | 2.33% |
| 2025-07-03 | 11.09 | 11.15 | 0.05 | 0.45% | 11.06 | 11.17 | 153154 | 17046.34 | 0.84% |
| 2025-07-02 | 11.19 | 11.10 | -0.07 | -0.63% | 11.03 | 11.30 | 177813 | 19778.49 | 0.97% |
| 2025-07-01 | 11.03 | 11.17 | 0.14 | 1.27% | 10.98 | 11.19 | 187362 | 20763.88 | 1.02% |
| 2025-06-30 | 11.00 | 11.03 | -0.01 | -0.09% | 10.92 | 11.08 | 160379 | 17633.19 | 0.88% |
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。
