| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.19 | 28.21 | 0.14 | 0.50% | 28.01 | 28.27 | 6207 | 1747.34 | 1.50% |
| 2026-02-02 | 28.28 | 28.07 | -0.25 | -0.88% | 28.05 | 28.42 | 6877 | 1943.07 | 1.66% |
| 2026-01-30 | 28.23 | 28.32 | -0.10 | -0.35% | 28.00 | 28.44 | 7376 | 2084.15 | 1.78% |
| 2026-01-29 | 28.22 | 28.42 | 0.06 | 0.21% | 28.21 | 28.50 | 8280 | 2345.36 | 2.00% |
| 2026-01-28 | 28.80 | 28.36 | -0.47 | -1.63% | 28.28 | 28.80 | 12575 | 3577.80 | 3.04% |
| 2026-01-27 | 29.26 | 28.83 | -0.37 | -1.27% | 28.56 | 29.38 | 15250 | 4393.25 | 3.69% |
| 2026-01-26 | 28.72 | 29.20 | 0.38 | 1.32% | 28.63 | 29.22 | 21910 | 6352.81 | 5.30% |
| 2026-01-23 | 28.93 | 28.82 | 0.06 | 0.21% | 28.77 | 28.93 | 12705 | 3661.89 | 3.07% |
| 2026-01-22 | 28.52 | 28.76 | 0.19 | 0.67% | 28.52 | 28.80 | 11769 | 3380.86 | 2.85% |
| 2026-01-21 | 28.60 | 28.57 | -0.03 | -0.10% | 28.50 | 28.69 | 8926 | 2552.74 | 2.16% |
| 2026-01-20 | 28.43 | 28.60 | 0.17 | 0.60% | 28.32 | 28.60 | 11006 | 3131.47 | 2.66% |
| 2026-01-19 | 28.32 | 28.43 | 0.18 | 0.64% | 28.16 | 28.43 | 9610 | 2721.43 | 2.32% |
| 2026-01-16 | 28.58 | 28.25 | -0.19 | -0.67% | 28.21 | 28.64 | 11747 | 3322.38 | 2.84% |
| 2026-01-15 | 28.40 | 28.44 | -0.08 | -0.28% | 28.37 | 28.67 | 11123 | 3169.54 | 2.69% |
| 2026-01-14 | 28.40 | 28.52 | 0.07 | 0.25% | 28.27 | 28.86 | 23875 | 6817.20 | 5.78% |
| 2026-01-13 | 28.74 | 28.45 | -0.17 | -0.59% | 28.35 | 28.86 | 23843 | 6821.56 | 5.77% |
| 2026-01-12 | 28.64 | 28.62 | -0.12 | -0.42% | 28.38 | 28.66 | 22901 | 6533.25 | 5.54% |
| 2026-01-09 | 28.84 | 28.74 | -0.08 | -0.28% | 28.68 | 28.90 | 15981 | 4595.19 | 3.87% |
| 2026-01-08 | 28.80 | 28.82 | 0.01 | 0.03% | 28.50 | 28.83 | 15066 | 4321.97 | 3.64% |
| 2026-01-07 | 29.41 | 28.81 | -0.56 | -1.91% | 28.80 | 29.54 | 27167 | 7920.07 | 6.57% |
| 2026-01-06 | 29.16 | 29.37 | 0.23 | 0.79% | 28.72 | 29.40 | 34095 | 9935.21 | 8.25% |
| 2026-01-05 | 28.59 | 29.14 | 0.55 | 1.92% | 28.42 | 29.48 | 24578 | 7101.46 | 5.95% |
| 2025-12-31 | 28.70 | 28.59 | -0.65 | -2.22% | 28.22 | 28.86 | 28939 | 8226.14 | 7.00% |
| 2025-12-30 | 27.98 | 29.24 | 1.00 | 3.54% | 27.98 | 31.05 | 81219 | 24225.65 | 19.65% |
| 2025-12-29 | 27.37 | 28.24 | 0.89 | 3.25% | 27.30 | 28.73 | 24037 | 6751.59 | 5.81% |
| 2025-12-26 | 27.46 | 27.35 | 0.00 | 0.00% | 27.18 | 27.46 | 7368 | 2011.63 | 1.78% |
| 2025-12-25 | 27.44 | 27.35 | 0.02 | 0.07% | 27.16 | 27.44 | 5893 | 1611.52 | 1.43% |
| 2025-12-24 | 27.17 | 27.33 | 0.13 | 0.48% | 27.15 | 27.42 | 4772 | 1302.53 | 1.15% |
| 2025-12-23 | 27.58 | 27.20 | -0.41 | -1.48% | 27.14 | 27.62 | 10506 | 2870.15 | 2.54% |
| 2025-12-22 | 27.50 | 27.61 | -0.25 | -0.90% | 27.38 | 27.74 | 12718 | 3506.14 | 3.08% |
| 2025-12-19 | 28.78 | 27.86 | -0.49 | -1.73% | 27.72 | 28.78 | 24438 | 6827.04 | 5.91% |
| 2025-12-18 | 27.39 | 28.35 | 1.09 | 4.00% | 27.21 | 28.47 | 25947 | 7267.47 | 6.28% |
| 2025-12-17 | 26.99 | 27.26 | 0.30 | 1.11% | 26.79 | 27.29 | 6335 | 1712.32 | 1.53% |
| 2025-12-16 | 27.01 | 26.96 | -0.04 | -0.15% | 26.93 | 27.22 | 5712 | 1544.29 | 1.38% |
| 2025-12-15 | 27.26 | 27.00 | -0.26 | -0.95% | 26.97 | 27.33 | 6831 | 1850.55 | 1.65% |
| 2025-12-12 | 27.75 | 27.26 | -0.68 | -2.43% | 27.26 | 27.80 | 13858 | 3804.43 | 3.35% |
| 2025-12-11 | 27.59 | 27.94 | 0.35 | 1.27% | 27.16 | 28.18 | 18962 | 5229.38 | 4.59% |
| 2025-12-10 | 27.57 | 27.59 | 0.00 | 0.00% | 27.33 | 27.62 | 6093 | 1674.35 | 1.47% |
| 2025-12-09 | 27.80 | 27.59 | -0.28 | -1.00% | 27.56 | 27.98 | 6830 | 1895.33 | 1.65% |
| 2025-12-08 | 27.92 | 27.87 | -0.05 | -0.18% | 27.80 | 28.07 | 7094 | 1981.08 | 1.72% |
| 2025-12-05 | 27.85 | 27.92 | -0.06 | -0.21% | 27.44 | 28.18 | 11972 | 3325.09 | 2.90% |
| 2025-12-04 | 28.36 | 27.98 | -0.35 | -1.24% | 27.92 | 28.43 | 8487 | 2383.70 | 2.05% |
| 2025-12-03 | 28.50 | 28.33 | -0.17 | -0.60% | 28.25 | 28.68 | 7324 | 2081.94 | 1.77% |
| 2025-12-02 | 28.99 | 28.50 | -0.15 | -0.52% | 28.50 | 29.12 | 11992 | 3450.18 | 2.90% |
| 2025-12-01 | 28.88 | 28.65 | 0.17 | 0.60% | 28.53 | 29.08 | 17676 | 5087.94 | 4.28% |
| 2025-11-28 | 28.48 | 28.48 | 0.00 | 0.00% | 28.33 | 28.70 | 13632 | 3885.97 | 3.30% |
| 2025-11-27 | 28.11 | 28.48 | 0.37 | 1.32% | 27.94 | 28.55 | 19045 | 5409.05 | 4.61% |
| 2025-11-26 | 27.71 | 28.11 | 0.30 | 1.08% | 27.71 | 28.15 | 14811 | 4148.39 | 3.58% |
| 2025-11-25 | 27.30 | 27.81 | 0.48 | 1.76% | 27.30 | 27.85 | 12400 | 3421.50 | 3.00% |
| 2025-11-24 | 27.06 | 27.33 | 0.63 | 2.36% | 26.36 | 27.45 | 13063 | 3510.23 | 3.16% |
| 2025-11-21 | 27.92 | 26.70 | -1.16 | -4.16% | 26.66 | 27.94 | 14190 | 3863.85 | 3.43% |
| 2025-11-20 | 27.87 | 27.86 | 0.07 | 0.25% | 27.70 | 28.15 | 7193 | 2002.25 | 1.74% |
| 2025-11-19 | 28.14 | 27.79 | -0.35 | -1.24% | 27.74 | 28.21 | 11600 | 3233.93 | 2.81% |
| 2025-11-18 | 28.28 | 28.14 | -0.24 | -0.85% | 28.08 | 28.44 | 9956 | 2808.67 | 2.41% |
| 2025-11-17 | 28.65 | 28.38 | -0.29 | -1.01% | 28.30 | 28.76 | 11040 | 3137.79 | 2.67% |
| 2025-11-14 | 28.50 | 28.67 | 0.08 | 0.28% | 28.48 | 29.03 | 18204 | 5242.50 | 4.40% |
| 2025-11-13 | 28.64 | 28.59 | 0.04 | 0.14% | 28.38 | 28.64 | 11417 | 3254.41 | 2.76% |
| 2025-11-12 | 28.71 | 28.55 | -0.06 | -0.21% | 28.47 | 28.71 | 8589 | 2454.07 | 2.08% |
| 2025-11-11 | 28.70 | 28.61 | 0.03 | 0.10% | 28.55 | 28.70 | 8014 | 2292.76 | 1.94% |
| 2025-11-10 | 28.50 | 28.58 | 0.25 | 0.88% | 28.27 | 28.59 | 10291 | 2932.68 | 2.49% |
| 2025-11-07 | 28.10 | 28.33 | 0.19 | 0.68% | 28.09 | 28.46 | 10506 | 2978.12 | 2.54% |
| 2025-11-06 | 28.25 | 28.14 | -0.11 | -0.39% | 28.07 | 28.25 | 7698 | 2167.73 | 1.97% |
| 2025-11-05 | 28.22 | 28.25 | 0.09 | 0.32% | 28.00 | 28.35 | 7422 | 2098.59 | 1.90% |
| 2025-11-04 | 28.51 | 28.16 | -0.24 | -0.85% | 28.09 | 28.59 | 11149 | 3154.66 | 2.86% |
| 2025-11-03 | 28.33 | 28.40 | 0.08 | 0.28% | 28.25 | 28.48 | 5150 | 1460.64 | 1.32% |
| 2025-10-31 | 28.10 | 28.32 | 0.17 | 0.60% | 28.10 | 28.40 | 8034 | 2271.60 | 2.06% |
| 2025-10-30 | 28.38 | 28.15 | -0.15 | -0.53% | 28.11 | 28.40 | 8426 | 2376.42 | 2.16% |
| 2025-10-29 | 28.71 | 28.30 | -0.25 | -0.88% | 28.28 | 28.71 | 9746 | 2765.17 | 2.50% |
| 2025-10-28 | 28.67 | 28.55 | -0.11 | -0.38% | 28.51 | 28.75 | 6097 | 1745.07 | 1.56% |
| 2025-10-27 | 28.82 | 28.66 | 0.01 | 0.03% | 28.56 | 28.82 | 8077 | 2314.57 | 2.07% |
| 2025-10-24 | 28.56 | 28.65 | 0.09 | 0.32% | 28.45 | 28.75 | 10413 | 2981.75 | 2.67% |
| 2025-10-23 | 28.54 | 28.56 | 0.02 | 0.07% | 28.35 | 28.68 | 9021 | 2568.78 | 2.31% |
| 2025-10-22 | 28.50 | 28.54 | -0.34 | -1.18% | 28.33 | 28.80 | 14099 | 4028.05 | 3.62% |
| 2025-10-21 | 28.05 | 28.88 | 0.88 | 3.14% | 27.90 | 29.36 | 19229 | 5496.19 | 4.93% |
| 2025-10-20 | 27.83 | 28.00 | 0.17 | 0.61% | 27.83 | 28.10 | 6196 | 1732.11 | 1.59% |
| 2025-10-17 | 28.21 | 27.83 | -0.41 | -1.45% | 27.83 | 28.46 | 8111 | 2279.28 | 2.08% |
| 2025-10-16 | 28.40 | 28.24 | -0.10 | -0.35% | 28.21 | 28.66 | 8245 | 2342.18 | 2.11% |
| 2025-10-15 | 28.25 | 28.34 | 0.17 | 0.60% | 28.08 | 28.34 | 7021 | 1983.57 | 1.80% |
| 2025-10-14 | 28.23 | 28.17 | -0.06 | -0.21% | 28.08 | 28.46 | 9240 | 2611.53 | 2.37% |
| 2025-10-13 | 27.98 | 28.23 | -0.21 | -0.74% | 27.77 | 28.29 | 8328 | 2335.96 | 2.14% |
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。
