| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.72 | 10.88 | 0.10 | 0.93% | 10.71 | 10.90 | 39207 | 4241.08 | 1.14% |
| 2025-10-23 | 10.63 | 10.78 | 0.19 | 1.79% | 10.57 | 10.84 | 81268 | 8700.03 | 2.37% |
| 2025-10-22 | 10.72 | 10.59 | -0.13 | -1.21% | 10.56 | 10.91 | 50865 | 5431.53 | 1.48% |
| 2025-10-21 | 10.54 | 10.72 | 0.18 | 1.71% | 10.49 | 10.74 | 47908 | 5102.37 | 1.40% |
| 2025-10-20 | 10.78 | 10.54 | -0.11 | -1.03% | 10.50 | 10.84 | 69403 | 7347.34 | 2.03% |
| 2025-10-17 | 10.49 | 10.65 | 0.16 | 1.53% | 10.40 | 10.74 | 73550 | 7803.91 | 2.15% |
| 2025-10-16 | 10.38 | 10.49 | 0.14 | 1.35% | 10.37 | 10.75 | 89316 | 9399.27 | 2.61% |
| 2025-10-15 | 10.17 | 10.35 | 0.25 | 2.48% | 10.13 | 10.36 | 62254 | 6401.39 | 1.82% |
| 2025-10-14 | 10.10 | 10.10 | 0.04 | 0.40% | 10.08 | 10.20 | 52857 | 5357.90 | 1.54% |
| 2025-10-13 | 9.95 | 10.06 | -0.14 | -1.37% | 9.87 | 10.07 | 50165 | 5010.26 | 1.46% |
| 2025-10-10 | 10.05 | 10.20 | 0.15 | 1.49% | 10.00 | 10.21 | 67438 | 6839.69 | 1.97% |
| 2025-10-09 | 9.97 | 10.05 | 0.09 | 0.90% | 9.92 | 10.11 | 62749 | 6273.00 | 1.83% |
| 2025-09-30 | 9.98 | 9.96 | 0.01 | 0.10% | 9.83 | 9.98 | 49365 | 4892.03 | 1.44% |
| 2025-09-29 | 9.78 | 9.95 | 0.19 | 1.95% | 9.67 | 9.98 | 55133 | 5446.54 | 1.61% |
| 2025-09-26 | 9.68 | 9.76 | 0.05 | 0.51% | 9.62 | 9.83 | 39899 | 3882.32 | 1.16% |
| 2025-09-25 | 9.89 | 9.71 | -0.18 | -1.82% | 9.71 | 9.90 | 58206 | 5694.74 | 1.70% |
| 2025-09-24 | 9.95 | 9.89 | -0.13 | -1.30% | 9.81 | 9.97 | 62677 | 6189.76 | 1.83% |
| 2025-09-23 | 9.86 | 10.02 | 0.16 | 1.62% | 9.70 | 10.05 | 96403 | 9488.78 | 2.81% |
| 2025-09-22 | 10.25 | 9.86 | -0.46 | -4.46% | 9.76 | 10.30 | 139695 | 13834.73 | 4.08% |
| 2025-09-19 | 10.65 | 10.32 | 0.44 | 4.45% | 10.25 | 10.68 | 240211 | 25079.30 | 7.01% |
| 2025-09-18 | 9.76 | 9.88 | 0.15 | 1.54% | 9.73 | 10.10 | 97980 | 9692.18 | 2.86% |
| 2025-09-17 | 9.75 | 9.73 | 0.05 | 0.52% | 9.67 | 9.85 | 54916 | 5355.84 | 1.60% |
| 2025-09-16 | 9.71 | 9.68 | -0.01 | -0.10% | 9.64 | 9.77 | 38627 | 3743.14 | 1.09% |
| 2025-09-15 | 9.74 | 9.69 | -0.05 | -0.51% | 9.65 | 9.76 | 30156 | 2923.60 | 0.85% |
| 2025-09-12 | 9.84 | 9.74 | -0.07 | -0.71% | 9.71 | 9.84 | 44900 | 4378.50 | 1.27% |
| 2025-09-11 | 9.75 | 9.81 | -0.01 | -0.10% | 9.67 | 9.90 | 77594 | 7605.21 | 2.20% |
| 2025-09-10 | 9.86 | 9.82 | -0.04 | -0.41% | 9.79 | 9.94 | 58128 | 5731.45 | 1.65% |
| 2025-09-09 | 9.84 | 9.86 | 0.02 | 0.20% | 9.75 | 9.94 | 73851 | 7266.31 | 2.09% |
| 2025-09-08 | 9.77 | 9.84 | 0.04 | 0.41% | 9.70 | 10.01 | 74130 | 7296.24 | 2.10% |
| 2025-09-05 | 9.88 | 9.80 | 0.12 | 1.24% | 9.70 | 9.97 | 64939 | 6366.99 | 1.84% |
| 2025-09-04 | 9.53 | 9.68 | 0.13 | 1.36% | 9.46 | 9.77 | 61705 | 5956.40 | 1.75% |
| 2025-09-03 | 9.59 | 9.55 | -0.04 | -0.42% | 9.51 | 9.67 | 44395 | 4258.92 | 1.26% |
| 2025-09-02 | 9.54 | 9.59 | 0.11 | 1.16% | 9.40 | 9.61 | 47170 | 4477.33 | 1.34% |
| 2025-09-01 | 9.70 | 9.48 | -0.20 | -2.07% | 9.43 | 9.70 | 62683 | 5974.29 | 1.77% |
| 2025-08-29 | 9.91 | 9.93 | 0.01 | 0.10% | 9.78 | 9.97 | 43714 | 4332.42 | 1.24% |
| 2025-08-28 | 9.90 | 9.92 | 0.03 | 0.30% | 9.73 | 10.05 | 46979 | 4651.38 | 1.33% |
| 2025-08-27 | 10.11 | 9.89 | -0.22 | -2.18% | 9.86 | 10.16 | 60277 | 6007.81 | 1.71% |
| 2025-08-26 | 10.00 | 10.11 | 0.14 | 1.40% | 9.99 | 10.23 | 66222 | 6689.76 | 1.88% |
| 2025-08-25 | 10.03 | 9.97 | -0.10 | -0.99% | 9.94 | 10.10 | 64373 | 6449.01 | 1.82% |
| 2025-08-22 | 9.99 | 10.07 | 0.08 | 0.80% | 9.86 | 10.15 | 74973 | 7496.68 | 2.12% |
| 2025-08-21 | 9.86 | 9.99 | 0.15 | 1.52% | 9.80 | 10.06 | 59141 | 5889.51 | 1.67% |
| 2025-08-20 | 9.75 | 9.84 | 0.09 | 0.92% | 9.70 | 9.85 | 44118 | 4317.65 | 1.25% |
| 2025-08-19 | 9.60 | 9.75 | 0.14 | 1.46% | 9.56 | 9.75 | 41571 | 4025.38 | 1.18% |
| 2025-08-18 | 9.67 | 9.61 | -0.04 | -0.41% | 9.57 | 9.71 | 45226 | 4357.35 | 1.28% |
| 2025-08-15 | 9.62 | 9.65 | 0.08 | 0.84% | 9.58 | 9.70 | 31841 | 3072.26 | 0.90% |
| 2025-08-14 | 9.71 | 9.57 | -0.12 | -1.24% | 9.56 | 9.74 | 36336 | 3503.13 | 1.03% |
| 2025-08-13 | 9.82 | 9.69 | -0.07 | -0.72% | 9.66 | 9.83 | 31801 | 3088.24 | 0.90% |
| 2025-08-12 | 9.78 | 9.76 | -0.01 | -0.10% | 9.75 | 9.86 | 28534 | 2797.87 | 0.81% |
| 2025-08-11 | 9.77 | 9.77 | 0.04 | 0.41% | 9.65 | 9.81 | 60655 | 5914.32 | 1.72% |
| 2025-08-08 | 9.77 | 9.73 | 0.09 | 0.93% | 9.58 | 9.79 | 46714 | 4518.87 | 1.32% |
| 2025-08-07 | 9.61 | 9.64 | 0.04 | 0.42% | 9.57 | 9.68 | 31222 | 3007.96 | 0.88% |
| 2025-08-06 | 9.53 | 9.60 | 0.08 | 0.84% | 9.48 | 9.62 | 35932 | 3437.35 | 1.02% |
| 2025-08-05 | 9.42 | 9.52 | 0.12 | 1.28% | 9.38 | 9.54 | 33472 | 3178.97 | 0.95% |
| 2025-08-04 | 9.34 | 9.40 | 0.04 | 0.43% | 9.29 | 9.43 | 28764 | 2697.32 | 0.81% |
| 2025-08-01 | 9.29 | 9.36 | 0.12 | 1.30% | 9.24 | 9.44 | 46874 | 4387.24 | 1.33% |
| 2025-07-31 | 9.62 | 9.24 | -0.38 | -3.95% | 9.23 | 9.64 | 69837 | 6563.92 | 1.98% |
| 2025-07-30 | 9.48 | 9.62 | 0.13 | 1.37% | 9.46 | 9.63 | 38120 | 3644.59 | 1.08% |
| 2025-07-29 | 9.57 | 9.49 | -0.04 | -0.42% | 9.42 | 9.62 | 43777 | 4161.03 | 1.24% |
| 2025-07-28 | 9.62 | 9.53 | -0.09 | -0.94% | 9.52 | 9.70 | 32311 | 3093.78 | 0.91% |
| 2025-07-25 | 9.51 | 9.62 | 0.11 | 1.16% | 9.51 | 9.68 | 41124 | 3956.26 | 1.16% |
| 2025-07-24 | 9.42 | 9.51 | 0.08 | 0.85% | 9.42 | 9.54 | 26437 | 2510.78 | 0.75% |
| 2025-07-23 | 9.52 | 9.43 | -0.04 | -0.42% | 9.42 | 9.52 | 34672 | 3284.34 | 0.98% |
| 2025-07-22 | 9.44 | 9.47 | 0.02 | 0.21% | 9.41 | 9.49 | 43239 | 4089.86 | 1.22% |
| 2025-07-21 | 9.30 | 9.45 | 0.12 | 1.29% | 9.29 | 9.45 | 37352 | 3512.68 | 1.06% |
| 2025-07-18 | 9.37 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 27463 | 2555.82 | 0.78% |
| 2025-07-17 | 9.47 | 9.37 | -0.06 | -0.64% | 9.35 | 9.47 | 28477 | 2673.76 | 0.81% |
| 2025-07-16 | 9.36 | 9.43 | 0.10 | 1.07% | 9.29 | 9.45 | 24738 | 2328.03 | 0.70% |
| 2025-07-15 | 9.41 | 9.33 | -0.10 | -1.06% | 9.29 | 9.45 | 25060 | 2343.92 | 0.71% |
| 2025-07-14 | 9.33 | 9.43 | 0.10 | 1.07% | 9.33 | 9.46 | 27683 | 2606.33 | 0.78% |
| 2025-07-11 | 9.33 | 9.33 | 0.00 | 0.00% | 9.30 | 9.36 | 30007 | 2800.25 | 0.85% |
| 2025-07-10 | 9.32 | 9.33 | 0.01 | 0.11% | 9.25 | 9.34 | 26384 | 2452.45 | 0.75% |
| 2025-07-09 | 9.34 | 9.32 | 0.00 | 0.00% | 9.28 | 9.36 | 31366 | 2924.53 | 0.89% |
| 2025-07-08 | 9.32 | 9.32 | 0.00 | 0.00% | 9.27 | 9.39 | 34049 | 3171.89 | 0.96% |
| 2025-07-07 | 9.31 | 9.32 | 0.05 | 0.54% | 9.21 | 9.33 | 29384 | 2731.32 | 0.83% |
| 2025-07-04 | 9.33 | 9.27 | -0.15 | -1.59% | 9.25 | 9.53 | 61708 | 5774.87 | 1.75% |
| 2025-07-03 | 9.20 | 9.42 | 0.29 | 3.18% | 9.20 | 9.82 | 148138 | 14181.86 | 4.19% |
| 2025-07-02 | 9.11 | 9.13 | 0.05 | 0.55% | 9.07 | 9.15 | 21490 | 1959.06 | 0.61% |
| 2025-07-01 | 9.14 | 9.08 | -0.03 | -0.33% | 8.94 | 9.14 | 23103 | 2093.28 | 0.65% |
| 2025-06-30 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.13 | 19692 | 1792.45 | 0.56% |
| 2025-06-27 | 9.08 | 9.09 | 0.06 | 0.66% | 9.01 | 9.11 | 25509 | 2316.18 | 0.72% |
健盛集团(603558)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。
