| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 24.68 | 24.30 | -0.15 | -0.61% | 24.06 | 24.70 | 28452 | 6899.41 | 2.85% |
| 2025-08-21 | 24.40 | 24.45 | 0.08 | 0.33% | 24.31 | 24.74 | 53474 | 13091.02 | 5.35% |
| 2025-08-20 | 25.05 | 24.37 | -0.81 | -3.22% | 24.01 | 25.05 | 90588 | 21997.96 | 9.07% |
| 2025-08-19 | 22.76 | 25.18 | 2.29 | 10.00% | 22.76 | 25.18 | 38350 | 9369.95 | 3.84% |
| 2025-08-18 | 22.78 | 22.89 | 0.17 | 0.75% | 22.73 | 23.10 | 22672 | 5199.62 | 2.27% |
| 2025-08-15 | 22.84 | 22.72 | 0.12 | 0.53% | 22.60 | 22.88 | 14523 | 3301.12 | 1.45% |
| 2025-08-14 | 23.17 | 22.60 | -0.57 | -2.46% | 22.57 | 23.19 | 22635 | 5167.33 | 2.27% |
| 2025-08-13 | 23.03 | 23.17 | 0.02 | 0.09% | 22.96 | 23.67 | 20443 | 4752.64 | 2.05% |
| 2025-08-12 | 23.52 | 23.15 | -0.20 | -0.86% | 22.88 | 23.70 | 21931 | 5081.33 | 2.20% |
| 2025-08-11 | 23.00 | 23.35 | 0.49 | 2.14% | 22.85 | 23.50 | 28436 | 6610.71 | 2.85% |
| 2025-08-08 | 22.76 | 22.86 | 0.10 | 0.44% | 22.46 | 22.90 | 19244 | 4372.48 | 1.93% |
| 2025-08-07 | 23.19 | 22.76 | -0.44 | -1.90% | 22.73 | 23.19 | 21621 | 4949.14 | 2.16% |
| 2025-08-06 | 23.36 | 23.20 | -0.01 | -0.04% | 22.90 | 23.57 | 24221 | 5605.75 | 2.43% |
| 2025-08-05 | 22.99 | 23.21 | 0.34 | 1.49% | 22.75 | 23.42 | 33426 | 7717.45 | 3.35% |
| 2025-08-04 | 23.30 | 22.87 | -0.31 | -1.34% | 22.67 | 23.43 | 35672 | 8175.71 | 3.57% |
| 2025-08-01 | 22.54 | 23.18 | 0.75 | 3.34% | 22.26 | 23.48 | 54225 | 12487.17 | 5.43% |
| 2025-07-31 | 22.36 | 22.43 | 0.07 | 0.31% | 22.22 | 22.83 | 30142 | 6786.03 | 3.02% |
| 2025-07-30 | 22.70 | 22.36 | -0.34 | -1.50% | 22.06 | 22.90 | 23694 | 5321.47 | 2.37% |
| 2025-07-29 | 22.83 | 22.70 | -0.07 | -0.31% | 22.26 | 23.15 | 25077 | 5653.46 | 2.51% |
| 2025-07-28 | 22.96 | 22.77 | -0.03 | -0.13% | 22.43 | 23.22 | 32536 | 7392.12 | 3.26% |
| 2025-07-25 | 21.88 | 22.80 | 0.97 | 4.44% | 21.72 | 23.95 | 62424 | 14277.82 | 6.25% |
| 2025-07-24 | 21.73 | 21.83 | 0.21 | 0.97% | 21.60 | 21.95 | 14784 | 3218.75 | 1.48% |
| 2025-07-23 | 22.07 | 21.62 | -0.45 | -2.04% | 21.58 | 22.13 | 21843 | 4766.85 | 2.19% |
| 2025-07-22 | 22.44 | 22.07 | -0.25 | -1.12% | 22.05 | 22.48 | 23057 | 5120.03 | 2.31% |
| 2025-07-21 | 22.36 | 22.32 | 0.16 | 0.72% | 22.05 | 22.38 | 20314 | 4523.98 | 2.03% |
| 2025-07-18 | 22.32 | 22.16 | -0.16 | -0.72% | 22.02 | 22.57 | 19568 | 4336.84 | 1.96% |
| 2025-07-17 | 22.38 | 22.32 | -0.07 | -0.31% | 22.22 | 22.60 | 15999 | 3580.25 | 1.60% |
| 2025-07-16 | 22.13 | 22.39 | 0.27 | 1.22% | 21.96 | 22.44 | 17806 | 3955.86 | 1.78% |
| 2025-07-15 | 22.58 | 22.12 | -0.68 | -2.98% | 21.73 | 22.69 | 34663 | 7658.98 | 3.47% |
| 2025-07-14 | 22.76 | 22.80 | 0.15 | 0.66% | 22.55 | 22.99 | 20420 | 4638.92 | 2.04% |
| 2025-07-11 | 22.81 | 22.65 | -0.23 | -1.01% | 22.25 | 22.89 | 32054 | 7225.30 | 3.21% |
| 2025-07-10 | 23.32 | 22.88 | -0.02 | -0.09% | 22.78 | 23.32 | 27948 | 6431.61 | 2.80% |
| 2025-07-09 | 23.16 | 22.90 | -0.21 | -0.91% | 22.88 | 23.66 | 31606 | 7334.08 | 3.16% |
| 2025-07-08 | 22.72 | 23.11 | -0.03 | -0.13% | 22.63 | 23.22 | 40553 | 9312.23 | 4.06% |
| 2025-07-07 | 23.15 | 23.14 | -0.23 | -0.98% | 22.49 | 23.33 | 60258 | 13768.18 | 6.03% |
| 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% |
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。
