| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 22.62 | 23.37 | 0.76 | 3.36% | 22.62 | 24.50 | 105236 | 24820.64 | 10.54% |
| 2025-07-03 | 21.49 | 22.61 | 1.11 | 5.16% | 21.42 | 22.90 | 84215 | 18884.14 | 8.43% |
| 2025-07-02 | 21.53 | 21.50 | -0.03 | -0.14% | 21.34 | 21.68 | 31545 | 6789.67 | 3.16% |
| 2025-07-01 | 21.20 | 21.53 | 0.33 | 1.56% | 21.02 | 21.55 | 40777 | 8705.18 | 4.08% |
| 2025-06-30 | 20.85 | 21.20 | 0.43 | 2.07% | 20.75 | 21.38 | 37326 | 7859.98 | 3.74% |
| 2025-06-27 | 20.90 | 20.77 | -0.13 | -0.62% | 20.74 | 20.92 | 23358 | 4857.03 | 2.34% |
| 2025-06-26 | 21.02 | 20.90 | -0.12 | -0.57% | 20.74 | 21.04 | 29290 | 6105.58 | 2.93% |
| 2025-06-25 | 21.01 | 21.02 | 0.01 | 0.05% | 20.80 | 21.18 | 32304 | 6767.54 | 3.23% |
| 2025-06-24 | 21.09 | 21.01 | -0.06 | -0.28% | 20.90 | 21.28 | 44060 | 9276.55 | 4.41% |
| 2025-06-23 | 21.39 | 21.07 | 0.35 | 1.69% | 21.01 | 21.86 | 55084 | 11743.91 | 5.51% |
| 2025-06-20 | 20.71 | 20.72 | -0.22 | -1.05% | 20.71 | 21.13 | 34642 | 7241.75 | 3.47% |
| 2025-06-19 | 21.54 | 20.94 | -0.59 | -2.74% | 20.77 | 21.65 | 62171 | 13085.89 | 6.22% |
| 2025-06-18 | 21.69 | 21.53 | -0.37 | -1.69% | 21.12 | 22.16 | 81972 | 17742.10 | 8.21% |
| 2025-06-17 | 23.23 | 21.90 | -1.68 | -7.12% | 21.65 | 23.68 | 130711 | 29342.91 | 13.09% |
| 2025-06-16 | 23.99 | 23.58 | -2.62 | -10.00% | 23.58 | 24.70 | 150605 | 35908.55 | 15.08% |
| 2025-06-13 | 30.20 | 26.20 | -1.25 | -4.55% | 24.71 | 30.20 | 240553 | 63241.19 | 24.08% |
| 2025-06-12 | 27.45 | 27.45 | 2.50 | 10.02% | 27.45 | 27.45 | 15385 | 4223.18 | 1.54% |
| 2025-06-11 | 24.95 | 24.95 | 2.27 | 10.01% | 24.95 | 24.95 | 15762 | 3932.62 | 1.58% |
| 2025-06-10 | 20.61 | 22.68 | 2.06 | 9.99% | 20.40 | 22.68 | 40596 | 9015.07 | 4.06% |
| 2025-06-09 | 20.01 | 20.62 | 0.61 | 3.05% | 20.01 | 20.98 | 26480 | 5464.18 | 2.65% |
| 2025-06-06 | 19.81 | 20.01 | 0.22 | 1.11% | 19.61 | 20.40 | 19483 | 3897.46 | 1.95% |
| 2025-06-05 | 20.33 | 19.79 | -0.44 | -2.17% | 19.56 | 20.33 | 23858 | 4722.30 | 2.39% |
| 2025-06-04 | 20.09 | 20.23 | 0.15 | 0.75% | 19.87 | 20.33 | 23579 | 4741.31 | 2.36% |
| 2025-06-03 | 20.09 | 20.08 | -0.27 | -1.33% | 20.05 | 20.50 | 25878 | 5230.25 | 2.59% |
| 2025-05-30 | 20.14 | 20.35 | 0.26 | 1.29% | 19.88 | 20.78 | 27195 | 5514.95 | 2.72% |
| 2025-05-29 | 19.71 | 20.09 | 0.44 | 2.24% | 19.29 | 20.27 | 23890 | 4765.18 | 2.39% |
| 2025-05-28 | 19.54 | 19.65 | 0.11 | 0.56% | 19.24 | 19.81 | 17755 | 3453.76 | 1.78% |
| 2025-05-27 | 19.59 | 19.54 | -0.07 | -0.36% | 19.42 | 19.85 | 19336 | 3787.21 | 1.94% |
| 2025-05-26 | 20.32 | 19.61 | -0.69 | -3.40% | 19.52 | 20.34 | 27865 | 5536.20 | 2.79% |
| 2025-05-23 | 20.03 | 20.30 | 0.17 | 0.84% | 19.82 | 20.78 | 32931 | 6726.04 | 3.30% |
| 2025-05-22 | 20.02 | 20.13 | -0.02 | -0.10% | 19.80 | 20.65 | 29030 | 5881.35 | 2.91% |
| 2025-05-21 | 20.30 | 20.15 | 0.00 | 0.00% | 20.00 | 20.50 | 19643 | 3964.01 | 1.97% |
| 2025-05-20 | 19.77 | 20.15 | 0.43 | 2.18% | 19.65 | 20.22 | 29101 | 5830.47 | 2.91% |
| 2025-05-19 | 19.91 | 19.72 | -0.11 | -0.55% | 19.41 | 19.97 | 19648 | 3864.39 | 1.97% |
| 2025-05-16 | 19.63 | 19.83 | 0.03 | 0.15% | 19.61 | 19.98 | 15451 | 3064.94 | 1.55% |
| 2025-05-15 | 19.52 | 19.80 | 0.31 | 1.59% | 19.08 | 19.83 | 24192 | 4712.84 | 2.42% |
| 2025-05-14 | 19.47 | 19.49 | 0.01 | 0.05% | 19.30 | 20.38 | 27238 | 5364.89 | 2.73% |
| 2025-05-13 | 19.60 | 19.48 | 0.08 | 0.41% | 19.41 | 20.20 | 21404 | 4229.14 | 2.14% |
| 2025-05-12 | 19.68 | 19.40 | -0.06 | -0.31% | 19.15 | 19.80 | 19833 | 3846.91 | 1.99% |
| 2025-05-09 | 19.67 | 19.46 | -0.31 | -1.57% | 19.40 | 19.97 | 17889 | 3505.28 | 1.79% |
| 2025-05-08 | 19.39 | 19.77 | 0.32 | 1.65% | 19.17 | 19.88 | 25766 | 5028.15 | 2.58% |
| 2025-05-07 | 20.56 | 19.45 | -0.93 | -4.56% | 19.32 | 20.68 | 49252 | 9804.29 | 4.93% |
| 2025-05-06 | 20.00 | 20.38 | 0.46 | 2.31% | 20.00 | 20.61 | 28629 | 5810.15 | 2.87% |
| 2025-04-30 | 19.27 | 19.92 | 0.65 | 3.37% | 19.08 | 20.20 | 36380 | 7198.88 | 3.64% |
| 2025-04-29 | 18.80 | 19.27 | 0.35 | 1.85% | 18.78 | 19.49 | 37741 | 7228.49 | 3.78% |
| 2025-04-28 | 18.14 | 18.92 | 0.78 | 4.30% | 17.34 | 19.13 | 44409 | 8140.27 | 4.45% |
| 2025-04-25 | 18.49 | 18.14 | -0.26 | -1.41% | 18.07 | 18.50 | 16303 | 2963.46 | 1.63% |
| 2025-04-24 | 18.58 | 18.40 | -0.18 | -0.97% | 18.21 | 18.74 | 19399 | 3567.87 | 1.94% |
| 2025-04-23 | 18.60 | 18.58 | 0.15 | 0.81% | 18.43 | 19.30 | 25840 | 4845.68 | 2.59% |
| 2025-04-22 | 19.21 | 18.43 | -0.66 | -3.46% | 18.35 | 19.35 | 29108 | 5425.23 | 2.91% |
| 2025-04-21 | 18.80 | 19.09 | 0.70 | 3.81% | 18.39 | 19.80 | 42976 | 8267.43 | 4.30% |
| 2025-04-18 | 19.06 | 18.39 | -0.36 | -1.92% | 18.26 | 19.30 | 27670 | 5129.65 | 2.77% |
| 2025-04-17 | 18.92 | 18.75 | -0.42 | -2.19% | 18.69 | 19.76 | 34533 | 6646.21 | 3.46% |
| 2025-04-16 | 19.53 | 19.17 | -0.44 | -2.24% | 18.78 | 19.90 | 52141 | 10037.24 | 5.22% |
| 2025-04-15 | 20.20 | 19.61 | 0.05 | 0.26% | 19.25 | 20.88 | 61004 | 12056.53 | 6.11% |
| 2025-04-14 | 18.00 | 19.56 | 1.78 | 10.01% | 17.96 | 19.56 | 27411 | 5219.56 | 2.74% |
| 2025-04-11 | 17.20 | 17.78 | 0.53 | 3.07% | 17.01 | 18.15 | 41129 | 7292.58 | 4.12% |
| 2025-04-10 | 17.00 | 17.25 | 0.64 | 3.85% | 16.90 | 17.80 | 36875 | 6400.61 | 3.69% |
| 2025-04-09 | 15.75 | 16.61 | -0.07 | -0.42% | 15.11 | 16.85 | 47126 | 7501.66 | 4.72% |
| 2025-04-08 | 17.00 | 16.68 | -0.32 | -1.88% | 16.00 | 17.30 | 50459 | 8476.80 | 5.05% |
| 2025-04-07 | 17.30 | 17.00 | -1.89 | -10.01% | 17.00 | 17.80 | 28357 | 4845.29 | 2.84% |
| 2025-04-03 | 18.78 | 18.89 | 0.11 | 0.59% | 18.50 | 19.34 | 43766 | 8277.27 | 4.38% |
| 2025-04-02 | 18.60 | 18.78 | 0.27 | 1.46% | 18.41 | 19.94 | 66560 | 12779.19 | 6.66% |
| 2025-04-01 | 19.27 | 18.51 | -0.76 | -3.94% | 18.48 | 19.51 | 63428 | 11962.17 | 6.35% |
| 2025-03-31 | 18.00 | 19.27 | 0.77 | 4.16% | 18.00 | 19.50 | 52145 | 9812.52 | 5.22% |
| 2025-03-28 | 18.45 | 18.50 | 0.05 | 0.27% | 17.95 | 19.06 | 55687 | 10274.21 | 5.58% |
| 2025-03-27 | 18.37 | 18.45 | -0.06 | -0.32% | 17.96 | 19.28 | 56713 | 10538.83 | 5.68% |
| 2025-03-26 | 17.13 | 18.51 | 1.01 | 5.77% | 17.08 | 18.99 | 86228 | 15610.02 | 8.63% |
| 2025-03-25 | 17.95 | 17.50 | -1.80 | -9.33% | 17.37 | 18.35 | 136164 | 24001.14 | 13.63% |
| 2025-03-24 | 22.77 | 19.30 | -1.40 | -6.76% | 18.71 | 22.77 | 214189 | 46390.66 | 21.44% |
| 2025-03-21 | 20.70 | 20.70 | 1.88 | 9.99% | 20.70 | 20.70 | 5261 | 1089.03 | 0.53% |
| 2025-03-18 | 18.82 | 18.82 | 1.71 | 9.99% | 18.52 | 18.82 | 80511 | 15147.20 | 8.06% |
| 2025-03-17 | 15.59 | 17.11 | 1.56 | 10.03% | 15.40 | 17.11 | 49413 | 8218.19 | 4.95% |
| 2025-03-14 | 15.57 | 15.55 | -0.02 | -0.13% | 15.10 | 15.57 | 24153 | 3709.94 | 2.42% |
| 2025-03-13 | 15.49 | 15.57 | 0.08 | 0.52% | 15.33 | 15.77 | 27627 | 4291.62 | 2.77% |
| 2025-03-12 | 15.55 | 15.49 | -0.01 | -0.06% | 15.41 | 15.69 | 11006 | 1709.65 | 1.10% |
| 2025-03-11 | 15.74 | 15.50 | -0.24 | -1.52% | 15.40 | 15.74 | 15490 | 2401.59 | 1.55% |
| 2025-03-10 | 15.62 | 15.74 | 0.12 | 0.77% | 15.45 | 15.85 | 24039 | 3759.77 | 2.41% |
| 2025-03-07 | 15.72 | 15.62 | -0.07 | -0.45% | 15.41 | 15.90 | 15421 | 2403.58 | 1.54% |
| 2025-03-06 | 15.05 | 15.69 | 0.64 | 4.25% | 14.98 | 15.86 | 26893 | 4186.69 | 2.69% |
康惠制药(603139)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。
