| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.88 | 8.80 | -0.12 | -1.35% | 8.80 | 8.96 | 33442 | 2968.26 | 0.95% |
| 2025-05-22 | 9.05 | 8.92 | -0.10 | -1.11% | 8.91 | 9.08 | 41501 | 3726.89 | 1.18% |
| 2025-05-21 | 9.06 | 9.02 | -0.03 | -0.33% | 8.95 | 9.09 | 28351 | 2553.64 | 0.80% |
| 2025-05-20 | 9.01 | 9.05 | 0.05 | 0.56% | 8.95 | 9.06 | 36948 | 3327.04 | 1.05% |
| 2025-05-19 | 8.95 | 9.00 | 0.00 | 0.00% | 8.87 | 9.03 | 34235 | 3065.84 | 0.97% |
| 2025-05-16 | 8.89 | 9.00 | 0.09 | 1.01% | 8.79 | 9.02 | 54048 | 4806.96 | 1.53% |
| 2025-05-15 | 8.91 | 8.91 | 0.07 | 0.79% | 8.81 | 9.10 | 64875 | 5813.00 | 1.84% |
| 2025-05-14 | 8.88 | 8.84 | -0.03 | -0.34% | 8.69 | 8.94 | 57339 | 5045.19 | 1.62% |
| 2025-05-13 | 9.08 | 8.87 | -0.03 | -0.34% | 8.86 | 9.23 | 93476 | 8424.39 | 2.65% |
| 2025-05-12 | 8.86 | 8.90 | 0.20 | 2.30% | 8.74 | 9.10 | 85644 | 7590.45 | 2.42% |
| 2025-05-09 | 8.70 | 8.70 | 0.00 | 0.00% | 8.56 | 8.86 | 66402 | 5780.93 | 1.88% |
| 2025-05-08 | 8.92 | 9.00 | 0.14 | 1.58% | 8.80 | 9.29 | 89448 | 8090.25 | 2.53% |
| 2025-05-07 | 8.89 | 8.86 | 0.10 | 1.14% | 8.80 | 9.02 | 58311 | 5197.99 | 1.65% |
| 2025-05-06 | 8.65 | 8.76 | 0.20 | 2.34% | 8.60 | 8.78 | 41049 | 3571.46 | 1.16% |
| 2025-04-30 | 8.54 | 8.56 | 0.04 | 0.47% | 8.52 | 8.67 | 45570 | 3915.48 | 1.29% |
| 2025-04-29 | 8.78 | 8.52 | -0.30 | -3.40% | 8.47 | 8.78 | 83230 | 7131.84 | 2.36% |
| 2025-04-28 | 9.00 | 8.82 | -0.22 | -2.43% | 8.82 | 9.04 | 40328 | 3584.09 | 1.14% |
| 2025-04-25 | 9.00 | 9.04 | 0.06 | 0.67% | 8.99 | 9.11 | 42285 | 3829.67 | 1.20% |
| 2025-04-24 | 9.03 | 8.98 | -0.03 | -0.33% | 8.96 | 9.16 | 48218 | 4361.43 | 1.37% |
| 2025-04-23 | 8.97 | 9.01 | 0.07 | 0.78% | 8.93 | 9.05 | 55088 | 4956.66 | 1.56% |
| 2025-04-22 | 8.85 | 8.94 | 0.12 | 1.36% | 8.82 | 8.96 | 56574 | 5031.64 | 1.60% |
| 2025-04-21 | 8.78 | 8.82 | 0.01 | 0.11% | 8.78 | 8.87 | 47897 | 4229.34 | 1.36% |
| 2025-04-18 | 9.02 | 8.81 | -0.31 | -3.40% | 8.70 | 9.11 | 90311 | 7972.72 | 2.56% |
| 2025-04-17 | 9.28 | 9.12 | -0.31 | -3.29% | 8.89 | 9.42 | 119182 | 10970.11 | 3.37% |
| 2025-04-16 | 9.17 | 9.43 | 0.27 | 2.95% | 9.15 | 9.76 | 158812 | 15010.17 | 4.50% |
| 2025-04-15 | 9.03 | 9.16 | 0.04 | 0.44% | 9.03 | 9.18 | 35520 | 3234.90 | 1.01% |
| 2025-04-14 | 9.00 | 9.12 | 0.25 | 2.82% | 8.96 | 9.20 | 58156 | 5289.01 | 1.65% |
| 2025-04-11 | 8.66 | 8.87 | 0.11 | 1.26% | 8.64 | 8.94 | 52997 | 4663.31 | 1.50% |
| 2025-04-10 | 8.98 | 8.76 | 0.36 | 4.29% | 8.73 | 9.00 | 90983 | 8087.82 | 2.58% |
| 2025-04-09 | 8.24 | 8.40 | 0.07 | 0.84% | 7.88 | 8.43 | 60619 | 4956.71 | 1.72% |
| 2025-04-08 | 8.44 | 8.33 | 0.01 | 0.12% | 8.08 | 8.49 | 75152 | 6212.40 | 2.13% |
| 2025-04-07 | 8.55 | 8.32 | -0.92 | -9.96% | 8.32 | 8.70 | 76738 | 6462.35 | 2.17% |
| 2025-04-03 | 9.77 | 9.24 | -0.76 | -7.60% | 9.21 | 9.77 | 172474 | 16133.12 | 4.88% |
| 2025-04-02 | 9.87 | 10.00 | 0.14 | 1.42% | 9.81 | 10.03 | 40771 | 4061.67 | 1.15% |
| 2025-04-01 | 9.85 | 9.86 | 0.06 | 0.61% | 9.75 | 10.01 | 63943 | 6318.91 | 1.81% |
| 2025-03-31 | 9.95 | 9.80 | -0.22 | -2.20% | 9.75 | 10.00 | 68856 | 6785.06 | 1.95% |
| 2025-03-28 | 10.17 | 10.02 | -0.15 | -1.47% | 10.00 | 10.24 | 46235 | 4661.14 | 1.31% |
| 2025-03-27 | 10.31 | 10.17 | -0.18 | -1.74% | 10.14 | 10.44 | 63452 | 6488.82 | 1.80% |
| 2025-03-26 | 10.29 | 10.35 | 0.14 | 1.37% | 10.29 | 10.53 | 88964 | 9261.47 | 2.52% |
| 2025-03-25 | 10.38 | 10.21 | -0.18 | -1.73% | 9.82 | 10.38 | 89386 | 9043.32 | 2.53% |
| 2025-03-24 | 10.25 | 10.39 | 0.07 | 0.68% | 10.22 | 10.48 | 66565 | 6893.68 | 1.88% |
| 2025-03-21 | 10.40 | 10.32 | -0.04 | -0.39% | 10.21 | 10.46 | 45677 | 4716.53 | 1.29% |
| 2025-03-20 | 10.36 | 10.36 | 0.02 | 0.19% | 10.34 | 10.51 | 51149 | 5322.96 | 1.45% |
| 2025-03-19 | 10.52 | 10.34 | -0.08 | -0.77% | 10.28 | 10.56 | 42389 | 4393.34 | 1.20% |
| 2025-03-18 | 10.11 | 10.42 | 0.34 | 3.37% | 10.06 | 10.42 | 65940 | 6769.83 | 1.87% |
| 2025-03-17 | 10.12 | 10.08 | 0.00 | 0.00% | 10.05 | 10.14 | 39539 | 3986.13 | 1.12% |
| 2025-03-14 | 9.84 | 10.08 | 0.24 | 2.44% | 9.80 | 10.09 | 54123 | 5408.54 | 1.53% |
| 2025-03-13 | 9.84 | 9.84 | -0.01 | -0.10% | 9.71 | 9.86 | 30137 | 2946.04 | 0.85% |
| 2025-03-12 | 9.86 | 9.85 | 0.01 | 0.10% | 9.70 | 9.91 | 37881 | 3726.84 | 1.07% |
| 2025-03-11 | 9.72 | 9.84 | 0.08 | 0.82% | 9.60 | 9.84 | 48985 | 4769.43 | 1.39% |
| 2025-03-10 | 9.81 | 9.76 | -0.08 | -0.81% | 9.71 | 9.87 | 62414 | 6095.27 | 1.77% |
| 2025-03-07 | 9.92 | 9.84 | -0.09 | -0.91% | 9.80 | 9.96 | 41463 | 4096.91 | 1.17% |
| 2025-03-06 | 10.11 | 9.93 | -0.16 | -1.59% | 9.87 | 10.13 | 84557 | 8415.89 | 2.39% |
| 2025-03-05 | 10.10 | 10.09 | -0.04 | -0.39% | 9.93 | 10.16 | 35496 | 3563.79 | 1.01% |
| 2025-03-04 | 10.07 | 10.13 | 0.04 | 0.40% | 10.03 | 10.17 | 24973 | 2524.82 | 0.71% |
| 2025-03-03 | 10.23 | 10.09 | -0.12 | -1.18% | 10.04 | 10.36 | 70132 | 7141.02 | 1.99% |
| 2025-02-28 | 10.29 | 10.21 | -0.09 | -0.87% | 10.11 | 10.31 | 29680 | 3032.94 | 0.84% |
| 2025-02-27 | 10.18 | 10.30 | 0.12 | 1.18% | 10.15 | 10.35 | 49014 | 5027.65 | 1.39% |
| 2025-02-26 | 10.08 | 10.18 | 0.10 | 0.99% | 10.07 | 10.38 | 48831 | 5002.18 | 1.38% |
| 2025-02-25 | 10.40 | 10.08 | -0.33 | -3.17% | 10.03 | 10.40 | 46884 | 4774.06 | 1.33% |
| 2025-02-24 | 10.36 | 10.41 | 0.07 | 0.68% | 10.29 | 10.43 | 31701 | 3287.19 | 0.86% |
| 2025-02-21 | 10.51 | 10.34 | -0.12 | -1.15% | 10.19 | 10.51 | 49874 | 5144.60 | 1.35% |
| 2025-02-20 | 10.41 | 10.46 | 0.04 | 0.38% | 10.37 | 10.62 | 33025 | 3465.24 | 0.89% |
| 2025-02-19 | 10.31 | 10.42 | 0.10 | 0.97% | 10.27 | 10.43 | 22745 | 2358.21 | 0.62% |
| 2025-02-18 | 10.38 | 10.32 | -0.10 | -0.96% | 10.32 | 10.54 | 29422 | 3069.16 | 0.80% |
| 2025-02-17 | 10.55 | 10.42 | -0.10 | -0.95% | 10.28 | 10.55 | 43801 | 4537.91 | 1.19% |
| 2025-02-14 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.56 | 33264 | 3490.32 | 0.90% |
| 2025-02-13 | 10.75 | 10.52 | -0.22 | -2.05% | 10.51 | 10.75 | 35415 | 3762.30 | 0.96% |
| 2025-02-12 | 10.92 | 10.74 | -0.18 | -1.65% | 10.64 | 10.92 | 41674 | 4467.94 | 1.13% |
| 2025-02-11 | 10.78 | 10.92 | 0.17 | 1.58% | 10.70 | 10.93 | 37059 | 4016.41 | 1.00% |
| 2025-02-10 | 10.76 | 10.75 | 0.03 | 0.28% | 10.61 | 10.78 | 32212 | 3453.92 | 0.87% |
| 2025-02-07 | 10.77 | 10.72 | -0.02 | -0.19% | 10.66 | 10.85 | 47563 | 5112.30 | 1.29% |
| 2025-02-06 | 10.67 | 10.74 | 0.05 | 0.47% | 10.46 | 10.80 | 44635 | 4747.26 | 1.21% |
| 2025-02-05 | 11.12 | 10.69 | -0.41 | -3.69% | 10.67 | 11.20 | 67820 | 7340.12 | 1.84% |
| 2025-01-27 | 11.02 | 11.10 | 0.11 | 1.00% | 11.00 | 11.24 | 39125 | 4347.35 | 1.06% |
| 2025-01-24 | 10.94 | 10.99 | 0.01 | 0.09% | 10.77 | 11.06 | 40881 | 4468.19 | 1.11% |
| 2025-01-23 | 10.95 | 10.98 | -0.06 | -0.54% | 10.94 | 11.14 | 37120 | 4098.71 | 1.01% |
| 2025-01-22 | 11.00 | 11.04 | 0.02 | 0.18% | 10.77 | 11.12 | 49552 | 5436.46 | 1.34% |
| 2025-01-21 | 11.31 | 11.02 | -0.29 | -2.56% | 10.97 | 11.42 | 53795 | 5968.79 | 1.46% |
| 2025-01-20 | 11.25 | 11.31 | -0.03 | -0.26% | 11.18 | 11.49 | 51366 | 5819.76 | 1.39% |
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。
