| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.67 | 10.68 | 0.01 | 0.09% | 10.58 | 10.75 | 120728 | 12893.92 | 0.66% |
| 2026-03-24 | 10.50 | 10.67 | 0.28 | 2.69% | 10.46 | 10.68 | 156003 | 16521.86 | 0.85% |
| 2026-03-23 | 10.86 | 10.39 | -0.57 | -5.20% | 10.30 | 10.86 | 211808 | 22287.44 | 1.16% |
| 2026-03-20 | 11.07 | 10.96 | -0.11 | -0.99% | 10.96 | 11.23 | 93607 | 10360.94 | 0.51% |
| 2026-03-19 | 11.19 | 11.07 | -0.17 | -1.51% | 11.04 | 11.27 | 96711 | 10770.09 | 0.53% |
| 2026-03-18 | 11.30 | 11.24 | -0.07 | -0.62% | 11.20 | 11.36 | 76622 | 8618.38 | 0.42% |
| 2026-03-17 | 11.26 | 11.31 | 0.07 | 0.62% | 11.23 | 11.48 | 125059 | 14218.37 | 0.68% |
| 2026-03-16 | 11.20 | 11.24 | 0.04 | 0.36% | 11.10 | 11.28 | 107053 | 11992.37 | 0.59% |
| 2026-03-13 | 11.22 | 11.20 | -0.04 | -0.36% | 11.18 | 11.30 | 120509 | 13551.70 | 0.66% |
| 2026-03-12 | 11.26 | 11.24 | -0.02 | -0.18% | 11.20 | 11.32 | 114889 | 12931.53 | 0.63% |
| 2026-03-11 | 11.30 | 11.26 | -0.04 | -0.35% | 11.20 | 11.33 | 88539 | 9963.56 | 0.48% |
| 2026-03-10 | 11.20 | 11.30 | 0.15 | 1.35% | 11.20 | 11.31 | 111500 | 12555.48 | 0.61% |
| 2026-03-09 | 11.12 | 11.15 | -0.04 | -0.36% | 11.04 | 11.21 | 139565 | 15544.82 | 0.76% |
| 2026-03-06 | 10.88 | 11.19 | 0.31 | 2.85% | 10.83 | 11.21 | 156685 | 17379.98 | 0.86% |
| 2026-03-05 | 10.96 | 10.88 | 0.00 | 0.00% | 10.85 | 11.02 | 109259 | 11944.21 | 0.60% |
| 2026-03-04 | 11.02 | 10.88 | -0.22 | -1.98% | 10.80 | 11.07 | 170348 | 18619.25 | 0.93% |
| 2026-03-03 | 11.20 | 11.10 | -0.17 | -1.51% | 11.05 | 11.35 | 172161 | 19281.47 | 0.94% |
| 2026-03-02 | 11.35 | 11.27 | -0.19 | -1.66% | 11.16 | 11.46 | 178591 | 20178.27 | 0.98% |
| 2026-02-27 | 11.43 | 11.46 | 0.03 | 0.26% | 11.38 | 11.50 | 78503 | 8981.62 | 0.43% |
| 2026-02-26 | 11.53 | 11.43 | -0.07 | -0.61% | 11.38 | 11.63 | 142890 | 16396.05 | 0.78% |
| 2026-02-25 | 11.41 | 11.50 | 0.09 | 0.79% | 11.38 | 11.59 | 128095 | 14755.37 | 0.70% |
| 2026-02-24 | 11.45 | 11.41 | 0.00 | 0.00% | 11.30 | 11.48 | 113959 | 13003.23 | 0.62% |
| 2026-02-13 | 11.61 | 11.41 | -0.16 | -1.38% | 11.40 | 11.63 | 110724 | 12733.20 | 0.61% |
| 2026-02-12 | 11.68 | 11.57 | -0.13 | -1.11% | 11.57 | 11.72 | 100711 | 11699.67 | 0.55% |
| 2026-02-11 | 11.73 | 11.70 | 0.00 | 0.00% | 11.68 | 11.77 | 87982 | 10306.30 | 0.48% |
| 2026-02-10 | 11.70 | 11.70 | 0.00 | 0.00% | 11.64 | 11.79 | 87085 | 10213.88 | 0.48% |
| 2026-02-09 | 11.68 | 11.70 | 0.04 | 0.34% | 11.67 | 11.80 | 111563 | 13071.21 | 0.61% |
| 2026-02-06 | 11.62 | 11.66 | 0.04 | 0.34% | 11.58 | 11.84 | 170004 | 19930.87 | 0.93% |
| 2026-02-05 | 11.59 | 11.62 | 0.03 | 0.26% | 11.53 | 11.66 | 96921 | 11252.64 | 0.53% |
| 2026-02-04 | 11.41 | 11.59 | 0.17 | 1.49% | 11.34 | 11.60 | 126184 | 14494.13 | 0.69% |
| 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% |
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。
