| 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 | 11.75 | 11.61 | -0.09 | -0.77% | 11.56 | 11.85 | 49184 | 5729.37 | 1.44% |
| 2026-02-02 | 11.89 | 11.70 | -0.23 | -1.93% | 11.70 | 12.01 | 53656 | 6362.97 | 1.57% |
| 2026-01-30 | 11.55 | 11.93 | 0.46 | 4.01% | 11.47 | 12.02 | 71511 | 8439.48 | 2.09% |
| 2026-01-29 | 11.50 | 11.47 | -0.06 | -0.52% | 11.38 | 11.63 | 40326 | 4639.07 | 1.18% |
| 2026-01-28 | 11.61 | 11.53 | -0.07 | -0.60% | 11.46 | 11.66 | 37299 | 4304.03 | 1.09% |
| 2026-01-27 | 11.75 | 11.60 | -0.18 | -1.53% | 11.45 | 11.76 | 58976 | 6812.37 | 1.72% |
| 2026-01-26 | 11.71 | 11.78 | 0.11 | 0.94% | 11.66 | 11.96 | 46466 | 5481.75 | 1.36% |
| 2026-01-23 | 11.93 | 11.67 | -0.26 | -2.18% | 11.64 | 12.00 | 55951 | 6568.60 | 1.63% |
| 2026-01-22 | 11.75 | 11.93 | 0.16 | 1.36% | 11.63 | 11.96 | 41258 | 4893.98 | 1.20% |
| 2026-01-21 | 11.70 | 11.77 | 0.12 | 1.03% | 11.61 | 11.77 | 43687 | 5104.67 | 1.28% |
| 2026-01-20 | 11.40 | 11.65 | 0.29 | 2.55% | 11.35 | 11.71 | 55162 | 6390.87 | 1.61% |
| 2026-01-19 | 11.02 | 11.36 | 0.23 | 2.07% | 11.01 | 11.38 | 43988 | 4952.37 | 1.28% |
| 2026-01-16 | 11.03 | 11.13 | 0.16 | 1.46% | 10.97 | 11.16 | 44770 | 4964.42 | 1.31% |
| 2026-01-15 | 10.95 | 10.97 | 0.00 | 0.00% | 10.88 | 11.02 | 29350 | 3220.79 | 0.86% |
| 2026-01-14 | 11.07 | 10.97 | -0.12 | -1.08% | 10.85 | 11.13 | 70301 | 7731.63 | 2.05% |
| 2026-01-13 | 11.05 | 11.09 | 0.06 | 0.54% | 11.04 | 11.28 | 57350 | 6400.59 | 1.67% |
| 2026-01-12 | 11.03 | 11.03 | 0.00 | 0.00% | 10.96 | 11.11 | 46326 | 5114.98 | 1.35% |
| 2026-01-09 | 11.14 | 11.03 | -0.14 | -1.25% | 10.97 | 11.16 | 34489 | 3805.60 | 1.01% |
| 2026-01-08 | 11.08 | 11.17 | 0.10 | 0.90% | 10.94 | 11.19 | 47530 | 5249.44 | 1.39% |
| 2026-01-07 | 11.29 | 11.07 | -0.19 | -1.69% | 11.02 | 11.29 | 43951 | 4897.02 | 1.28% |
| 2026-01-06 | 11.27 | 11.26 | 0.02 | 0.18% | 11.22 | 11.38 | 40088 | 4525.27 | 1.17% |
| 2026-01-05 | 11.24 | 11.24 | 0.01 | 0.09% | 11.21 | 11.33 | 38935 | 4383.07 | 1.14% |
| 2025-12-31 | 11.24 | 11.23 | -0.05 | -0.44% | 11.15 | 11.34 | 24997 | 2807.33 | 0.73% |
| 2025-12-30 | 11.27 | 11.28 | 0.01 | 0.09% | 11.21 | 11.42 | 29385 | 3334.51 | 0.86% |
| 2025-12-29 | 11.39 | 11.27 | -0.13 | -1.14% | 11.23 | 11.40 | 27606 | 3125.97 | 0.81% |
| 2025-12-26 | 11.41 | 11.40 | -0.01 | -0.09% | 11.30 | 11.45 | 26795 | 3048.66 | 0.78% |
| 2025-12-25 | 11.38 | 11.41 | 0.03 | 0.26% | 11.38 | 11.48 | 22748 | 2600.20 | 0.66% |
| 2025-12-24 | 11.38 | 11.38 | 0.03 | 0.26% | 11.34 | 11.47 | 33556 | 3816.10 | 0.98% |
| 2025-12-23 | 11.61 | 11.35 | -0.33 | -2.83% | 11.30 | 11.67 | 47724 | 5457.17 | 1.39% |
| 2025-12-22 | 11.83 | 11.68 | -0.14 | -1.18% | 11.65 | 11.94 | 44170 | 5187.64 | 1.29% |
| 2025-12-19 | 11.89 | 11.82 | -0.07 | -0.59% | 11.75 | 11.97 | 46393 | 5495.00 | 1.35% |
| 2025-12-18 | 11.56 | 11.89 | 0.28 | 2.41% | 11.55 | 11.93 | 44161 | 5214.53 | 1.29% |
| 2025-12-17 | 11.37 | 11.61 | 0.20 | 1.75% | 11.32 | 11.66 | 40894 | 4712.00 | 1.19% |
| 2025-12-16 | 11.46 | 11.41 | -0.05 | -0.44% | 11.35 | 11.53 | 28694 | 3278.70 | 0.84% |
| 2025-12-15 | 11.30 | 11.46 | 0.08 | 0.70% | 11.25 | 11.54 | 33344 | 3815.19 | 0.97% |
| 2025-12-12 | 11.35 | 11.38 | 0.05 | 0.44% | 11.28 | 11.63 | 44024 | 5032.10 | 1.28% |
| 2025-12-11 | 11.55 | 11.33 | -0.22 | -1.90% | 11.33 | 11.58 | 30539 | 3483.01 | 0.89% |
| 2025-12-10 | 11.48 | 11.55 | 0.07 | 0.61% | 11.43 | 11.65 | 24619 | 2842.61 | 0.72% |
| 2025-12-09 | 11.53 | 11.48 | -0.02 | -0.17% | 11.41 | 11.64 | 32048 | 3693.35 | 0.94% |
| 2025-12-08 | 11.60 | 11.50 | -0.07 | -0.61% | 11.41 | 11.63 | 33814 | 3886.50 | 0.99% |
| 2025-12-05 | 11.66 | 11.57 | -0.06 | -0.52% | 11.48 | 11.66 | 29042 | 3358.56 | 0.85% |
| 2025-12-04 | 11.62 | 11.63 | -0.02 | -0.17% | 11.50 | 11.77 | 36679 | 4269.26 | 1.07% |
| 2025-12-03 | 11.60 | 11.65 | 0.13 | 1.13% | 11.54 | 11.70 | 35375 | 4113.80 | 1.03% |
| 2025-12-02 | 11.50 | 11.52 | -0.01 | -0.09% | 11.40 | 11.68 | 37887 | 4374.01 | 1.11% |
| 2025-12-01 | 11.48 | 11.53 | 0.11 | 0.96% | 11.43 | 11.62 | 40298 | 4643.66 | 1.18% |
| 2025-11-28 | 11.33 | 11.42 | 0.04 | 0.35% | 11.23 | 11.44 | 27053 | 3069.30 | 0.79% |
| 2025-11-27 | 11.40 | 11.38 | 0.02 | 0.18% | 11.30 | 11.55 | 48869 | 5585.92 | 1.43% |
| 2025-11-26 | 11.43 | 11.36 | -0.09 | -0.79% | 11.32 | 11.53 | 34022 | 3874.87 | 0.99% |
| 2025-11-25 | 11.34 | 11.45 | 0.12 | 1.06% | 11.28 | 11.50 | 30298 | 3464.78 | 0.88% |
| 2025-11-24 | 11.42 | 11.33 | -0.04 | -0.35% | 11.27 | 11.59 | 48566 | 5536.45 | 1.42% |
| 2025-11-21 | 11.63 | 11.37 | -0.38 | -3.23% | 11.32 | 11.74 | 56769 | 6513.79 | 1.66% |
| 2025-11-20 | 11.76 | 11.75 | 0.00 | 0.00% | 11.60 | 11.90 | 51205 | 6010.78 | 1.49% |
| 2025-11-19 | 11.92 | 11.75 | -0.21 | -1.76% | 11.67 | 12.07 | 57921 | 6835.78 | 1.69% |
| 2025-11-18 | 12.08 | 11.96 | -0.14 | -1.16% | 11.90 | 12.11 | 48013 | 5751.16 | 1.40% |
| 2025-11-17 | 12.05 | 12.10 | 0.10 | 0.83% | 12.00 | 12.19 | 51849 | 6266.71 | 1.51% |
| 2025-11-14 | 12.19 | 12.00 | -0.22 | -1.80% | 12.00 | 12.32 | 62498 | 7570.30 | 1.82% |
| 2025-11-13 | 11.95 | 12.22 | 0.22 | 1.83% | 11.91 | 12.27 | 72497 | 8797.41 | 2.12% |
| 2025-11-12 | 11.75 | 12.00 | 0.26 | 2.21% | 11.73 | 12.09 | 85057 | 10150.79 | 2.48% |
| 2025-11-11 | 11.93 | 11.74 | -0.08 | -0.68% | 11.69 | 11.93 | 81474 | 9578.25 | 2.38% |
| 2025-11-10 | 11.99 | 11.82 | -0.01 | -0.08% | 11.70 | 11.99 | 124141 | 14700.08 | 3.62% |
| 2025-11-07 | 12.00 | 11.83 | -0.57 | -4.60% | 11.82 | 12.27 | 178944 | 21433.95 | 5.22% |
| 2025-11-06 | 12.76 | 12.40 | -0.35 | -2.75% | 12.11 | 13.50 | 261356 | 33727.79 | 7.63% |
| 2025-11-05 | 12.20 | 12.75 | 0.42 | 3.41% | 12.00 | 12.78 | 142890 | 17703.15 | 4.17% |
| 2025-11-04 | 12.01 | 12.33 | 0.25 | 2.07% | 11.92 | 12.46 | 112749 | 13762.93 | 3.29% |
| 2025-11-03 | 12.10 | 12.08 | -0.02 | -0.17% | 11.87 | 12.20 | 94682 | 11376.25 | 2.76% |
| 2025-10-31 | 11.37 | 12.10 | 0.73 | 6.42% | 11.31 | 12.25 | 121387 | 14411.00 | 3.54% |
| 2025-10-30 | 11.28 | 11.37 | 0.05 | 0.44% | 11.23 | 11.68 | 79669 | 9138.92 | 2.33% |
| 2025-10-29 | 11.38 | 11.32 | -0.20 | -1.74% | 11.10 | 11.55 | 98098 | 11082.56 | 2.86% |
| 2025-10-28 | 11.10 | 11.52 | 0.59 | 5.40% | 11.05 | 11.53 | 131639 | 14981.14 | 3.84% |
| 2025-10-27 | 10.88 | 10.93 | 0.05 | 0.46% | 10.75 | 11.01 | 50072 | 5458.55 | 1.46% |
| 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% |
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。
