| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 30.21 | 29.83 | -0.37 | -1.23% | 29.70 | 30.21 | 25740 | 7715.01 | 6.60% |
| 2025-08-13 | 30.69 | 30.20 | -0.35 | -1.15% | 30.10 | 30.69 | 33303 | 10065.90 | 8.54% |
| 2025-08-12 | 30.20 | 30.55 | 0.38 | 1.26% | 30.09 | 31.15 | 43204 | 13238.53 | 11.08% |
| 2025-08-11 | 30.06 | 30.17 | 0.12 | 0.40% | 29.96 | 30.25 | 17845 | 5376.18 | 4.58% |
| 2025-08-08 | 30.23 | 30.05 | -0.19 | -0.63% | 29.84 | 30.34 | 24247 | 7276.36 | 6.22% |
| 2025-08-07 | 30.38 | 30.24 | -0.09 | -0.30% | 30.20 | 30.77 | 28851 | 8782.06 | 7.40% |
| 2025-08-06 | 30.57 | 30.33 | -0.13 | -0.43% | 30.28 | 30.76 | 31450 | 9580.44 | 8.06% |
| 2025-08-05 | 30.40 | 30.46 | 0.06 | 0.20% | 30.17 | 30.65 | 24904 | 7558.68 | 6.39% |
| 2025-08-04 | 29.90 | 30.40 | 0.31 | 1.03% | 29.76 | 30.47 | 28250 | 8528.63 | 7.24% |
| 2025-08-01 | 29.80 | 30.09 | 0.48 | 1.62% | 29.62 | 30.98 | 30182 | 9137.85 | 7.74% |
| 2025-07-31 | 29.92 | 29.61 | -0.33 | -1.10% | 29.53 | 30.11 | 18423 | 5503.77 | 4.72% |
| 2025-07-30 | 30.00 | 29.94 | -0.21 | -0.70% | 29.73 | 30.26 | 21372 | 6414.06 | 5.48% |
| 2025-07-29 | 30.53 | 30.15 | 0.07 | 0.23% | 30.03 | 30.75 | 25247 | 7640.77 | 6.47% |
| 2025-07-28 | 30.21 | 30.08 | -0.04 | -0.13% | 29.99 | 30.35 | 16442 | 4951.00 | 4.22% |
| 2025-07-25 | 30.06 | 30.12 | 0.21 | 0.70% | 29.80 | 30.44 | 27624 | 8327.01 | 7.08% |
| 2025-07-24 | 29.60 | 29.91 | 0.27 | 0.91% | 29.58 | 30.02 | 23284 | 6948.43 | 5.97% |
| 2025-07-23 | 29.70 | 29.64 | -0.18 | -0.60% | 29.55 | 29.94 | 18781 | 5593.49 | 4.82% |
| 2025-07-22 | 29.98 | 29.82 | -0.15 | -0.50% | 29.69 | 30.09 | 22388 | 6680.06 | 5.74% |
| 2025-07-21 | 29.50 | 29.97 | 0.48 | 1.63% | 29.49 | 30.33 | 36771 | 11030.75 | 9.43% |
| 2025-07-18 | 29.43 | 29.49 | 0.07 | 0.24% | 29.24 | 29.49 | 12780 | 3753.02 | 3.28% |
| 2025-07-17 | 29.32 | 29.42 | -0.02 | -0.07% | 29.22 | 29.58 | 14700 | 4311.75 | 3.77% |
| 2025-07-16 | 29.30 | 29.44 | 0.16 | 0.55% | 29.28 | 29.55 | 11366 | 3346.21 | 2.91% |
| 2025-07-15 | 29.62 | 29.28 | -0.34 | -1.15% | 29.00 | 29.63 | 17962 | 5256.10 | 4.61% |
| 2025-07-14 | 29.74 | 29.62 | -0.12 | -0.40% | 29.54 | 29.74 | 10604 | 3138.81 | 2.72% |
| 2025-07-11 | 29.68 | 29.74 | -0.03 | -0.10% | 29.48 | 29.87 | 15182 | 4503.03 | 3.89% |
| 2025-07-10 | 29.70 | 29.77 | 0.09 | 0.30% | 29.52 | 29.93 | 15499 | 4601.44 | 3.97% |
| 2025-07-09 | 29.99 | 29.68 | -0.25 | -0.84% | 29.63 | 30.08 | 22751 | 6778.86 | 5.83% |
| 2025-07-08 | 38.88 | 39.26 | 0.13 | 0.33% | 38.88 | 39.36 | 21518 | 8449.07 | 7.17% |
| 2025-07-07 | 38.41 | 39.13 | 0.52 | 1.35% | 38.41 | 39.75 | 21184 | 8298.21 | 7.06% |
| 2025-07-04 | 38.89 | 38.61 | -0.30 | -0.77% | 38.61 | 39.25 | 14737 | 5732.45 | 4.91% |
| 2025-07-03 | 39.17 | 38.91 | 0.16 | 0.41% | 38.63 | 39.30 | 17095 | 6643.68 | 5.70% |
| 2025-07-02 | 38.55 | 38.75 | 0.19 | 0.49% | 38.23 | 39.13 | 16649 | 6426.22 | 5.55% |
| 2025-07-01 | 38.63 | 38.56 | -0.07 | -0.18% | 38.23 | 38.72 | 9053 | 3487.86 | 3.02% |
| 2025-06-30 | 38.54 | 38.63 | 0.19 | 0.49% | 38.40 | 38.65 | 8781 | 3384.82 | 2.93% |
| 2025-06-27 | 38.10 | 38.44 | 0.31 | 0.81% | 38.10 | 38.59 | 10640 | 4089.75 | 3.55% |
| 2025-06-26 | 38.23 | 38.13 | -0.27 | -0.70% | 37.98 | 38.50 | 11010 | 4209.56 | 3.67% |
| 2025-06-25 | 38.50 | 38.40 | 0.07 | 0.18% | 37.93 | 38.51 | 13234 | 5055.30 | 4.41% |
| 2025-06-24 | 37.63 | 38.33 | 0.71 | 1.89% | 37.52 | 38.50 | 16190 | 6171.36 | 5.40% |
| 2025-06-23 | 37.03 | 37.62 | 0.48 | 1.29% | 36.95 | 37.77 | 12134 | 4546.48 | 4.04% |
| 2025-06-20 | 38.14 | 37.14 | -1.18 | -3.08% | 36.90 | 38.41 | 20616 | 7737.74 | 6.87% |
| 2025-06-19 | 39.00 | 38.32 | -0.67 | -1.72% | 38.30 | 39.34 | 19460 | 7558.34 | 6.49% |
| 2025-06-18 | 38.85 | 38.99 | -0.01 | -0.03% | 38.63 | 39.30 | 14879 | 5791.37 | 4.96% |
| 2025-06-17 | 38.89 | 39.00 | 0.26 | 0.67% | 38.40 | 39.29 | 18934 | 7354.98 | 6.31% |
| 2025-06-16 | 39.00 | 38.74 | -0.32 | -0.82% | 38.54 | 39.33 | 21988 | 8542.61 | 7.33% |
| 2025-06-13 | 39.12 | 39.06 | -0.22 | -0.56% | 38.71 | 39.79 | 33275 | 13070.62 | 11.09% |
| 2025-06-12 | 39.19 | 39.28 | 0.30 | 0.77% | 38.60 | 39.50 | 14795 | 5779.70 | 4.93% |
| 2025-06-11 | 38.81 | 38.98 | 0.05 | 0.13% | 38.81 | 39.25 | 11837 | 4622.99 | 3.95% |
| 2025-06-10 | 39.22 | 38.93 | -0.27 | -0.69% | 38.50 | 39.50 | 19990 | 7805.57 | 6.66% |
| 2025-06-09 | 38.57 | 39.20 | 0.10 | 0.26% | 38.53 | 39.45 | 14201 | 5555.39 | 4.73% |
| 2025-06-06 | 39.31 | 39.10 | -0.34 | -0.86% | 39.05 | 39.38 | 10644 | 4167.85 | 3.55% |
| 2025-06-05 | 39.28 | 39.44 | -0.02 | -0.05% | 38.76 | 39.46 | 21737 | 8504.85 | 7.25% |
| 2025-06-04 | 39.00 | 39.46 | 0.67 | 1.73% | 38.69 | 39.70 | 22543 | 8866.71 | 7.51% |
| 2025-06-03 | 38.01 | 38.79 | 0.59 | 1.54% | 37.91 | 38.92 | 18199 | 7031.98 | 6.07% |
| 2025-05-30 | 38.65 | 38.20 | -0.41 | -1.06% | 38.03 | 38.79 | 19356 | 7442.88 | 6.45% |
| 2025-05-29 | 38.01 | 38.61 | 0.59 | 1.55% | 37.80 | 38.69 | 20533 | 7871.63 | 6.84% |
| 2025-05-28 | 38.33 | 38.02 | -0.24 | -0.63% | 37.81 | 38.55 | 15167 | 5791.10 | 5.06% |
| 2025-05-27 | 38.29 | 38.26 | -0.04 | -0.10% | 37.50 | 38.38 | 20510 | 7811.19 | 6.84% |
| 2025-05-26 | 38.58 | 38.30 | -0.67 | -1.72% | 37.59 | 39.00 | 34270 | 13064.00 | 11.42% |
| 2025-05-23 | 39.62 | 38.97 | -0.65 | -1.64% | 38.97 | 40.88 | 35295 | 14107.95 | 11.76% |
| 2025-05-22 | 40.15 | 39.62 | -0.64 | -1.59% | 39.55 | 40.63 | 26282 | 10509.48 | 8.76% |
| 2025-05-21 | 40.32 | 40.26 | -0.19 | -0.47% | 40.00 | 40.76 | 24321 | 9790.78 | 8.11% |
| 2025-05-20 | 39.45 | 40.45 | 0.89 | 2.25% | 39.32 | 41.36 | 38356 | 15446.26 | 12.79% |
| 2025-05-19 | 39.99 | 39.56 | -0.28 | -0.70% | 39.05 | 40.15 | 26692 | 10535.59 | 8.90% |
| 2025-05-16 | 39.68 | 39.84 | -0.14 | -0.35% | 39.26 | 40.00 | 35259 | 13985.09 | 11.75% |
| 2025-05-15 | 38.80 | 39.98 | 0.90 | 2.30% | 38.48 | 41.59 | 64553 | 25886.21 | 21.52% |
| 2025-05-14 | 39.52 | 39.08 | -0.42 | -1.06% | 38.89 | 39.82 | 29110 | 11383.47 | 9.70% |
| 2025-05-13 | 39.08 | 39.50 | 0.70 | 1.80% | 38.62 | 39.93 | 41402 | 16248.27 | 13.80% |
| 2025-05-12 | 38.67 | 38.80 | 0.33 | 0.86% | 38.41 | 39.05 | 24899 | 9635.61 | 8.30% |
| 2025-05-09 | 39.56 | 38.47 | -0.92 | -2.34% | 38.31 | 39.56 | 31590 | 12234.72 | 10.53% |
| 2025-05-08 | 38.85 | 39.39 | 0.30 | 0.77% | 38.79 | 39.50 | 35459 | 13952.41 | 11.82% |
| 2025-05-07 | 38.93 | 39.09 | -0.11 | -0.28% | 38.67 | 39.89 | 45218 | 17756.13 | 15.07% |
| 2025-05-06 | 38.06 | 39.20 | 0.90 | 2.35% | 38.06 | 39.20 | 40022 | 15532.92 | 13.61% |
| 2025-04-30 | 38.08 | 38.30 | -0.24 | -0.62% | 38.02 | 39.08 | 35752 | 13711.17 | 12.16% |
| 2025-04-29 | 38.33 | 38.54 | 0.11 | 0.29% | 37.77 | 39.49 | 50687 | 19664.38 | 17.24% |
| 2025-04-28 | 39.43 | 38.43 | -2.25 | -5.53% | 38.12 | 40.59 | 75121 | 29208.22 | 25.55% |
| 2025-04-25 | 45.50 | 40.68 | -3.07 | -7.02% | 40.18 | 45.50 | 138149 | 58811.43 | 46.99% |
| 2025-04-24 | 40.32 | 43.75 | 3.98 | 10.01% | 38.76 | 43.75 | 157846 | 65616.45 | 53.69% |
| 2025-04-23 | 37.62 | 39.77 | 3.62 | 10.01% | 36.98 | 39.77 | 62265 | 24446.92 | 21.18% |
| 2025-04-22 | 36.45 | 36.15 | -0.32 | -0.88% | 35.71 | 36.45 | 14478 | 5231.75 | 4.92% |
| 2025-04-21 | 36.53 | 36.47 | 0.11 | 0.30% | 36.05 | 36.66 | 20068 | 7290.41 | 6.83% |
健尔康(603205)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。
