| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 11.15 | 11.34 | 0.12 | 1.07% | 11.11 | 11.61 | 67301 | 7645.42 | 1.82% |
| 2025-01-16 | 11.45 | 11.22 | -0.26 | -2.26% | 11.15 | 11.64 | 81919 | 9296.36 | 2.22% |
| 2025-01-15 | 11.32 | 11.48 | 0.04 | 0.35% | 11.32 | 11.86 | 94759 | 10920.67 | 2.57% |
| 2025-01-14 | 11.06 | 11.44 | 0.39 | 3.53% | 10.88 | 11.60 | 86506 | 9750.82 | 2.34% |
| 2025-01-13 | 11.14 | 11.05 | -0.27 | -2.39% | 10.80 | 11.65 | 88461 | 9955.99 | 2.40% |
| 2025-01-10 | 10.95 | 11.32 | 0.42 | 3.85% | 10.95 | 11.66 | 136430 | 15478.91 | 3.70% |
| 2025-01-09 | 10.95 | 10.90 | -0.18 | -1.62% | 10.80 | 11.03 | 61330 | 6708.98 | 1.66% |
| 2025-01-08 | 10.77 | 11.08 | 0.40 | 3.75% | 10.69 | 11.10 | 95127 | 10376.37 | 2.58% |
| 2025-01-07 | 10.44 | 10.68 | 0.25 | 2.40% | 10.20 | 10.69 | 53093 | 5551.15 | 1.44% |
| 2025-01-06 | 10.42 | 10.43 | -0.06 | -0.57% | 10.15 | 10.81 | 73168 | 7686.35 | 1.98% |
| 2025-01-03 | 10.77 | 10.49 | -0.33 | -3.05% | 10.41 | 10.87 | 62714 | 6653.43 | 1.70% |
| 2025-01-02 | 10.72 | 10.82 | 0.06 | 0.56% | 10.72 | 11.13 | 80292 | 8748.59 | 2.18% |
| 2024-12-31 | 10.93 | 10.76 | -0.22 | -2.00% | 10.67 | 11.15 | 87959 | 9574.95 | 2.38% |
| 2024-12-30 | 10.54 | 10.98 | 0.43 | 4.08% | 10.46 | 11.05 | 108449 | 11746.14 | 2.94% |
| 2024-12-27 | 10.31 | 10.55 | 0.24 | 2.33% | 10.24 | 10.55 | 36041 | 3771.42 | 0.98% |
| 2024-12-26 | 10.27 | 10.31 | 0.01 | 0.10% | 10.23 | 10.48 | 30257 | 3134.15 | 0.82% |
| 2024-12-25 | 10.53 | 10.30 | -0.22 | -2.09% | 10.09 | 10.57 | 48922 | 5031.15 | 1.33% |
| 2024-12-24 | 10.38 | 10.52 | 0.11 | 1.06% | 10.33 | 10.60 | 45655 | 4782.02 | 1.24% |
| 2024-12-23 | 10.38 | 10.41 | -0.07 | -0.67% | 10.25 | 10.59 | 48738 | 5070.36 | 1.32% |
| 2024-12-20 | 10.36 | 10.48 | 0.18 | 1.75% | 10.30 | 10.63 | 36396 | 3821.41 | 0.99% |
| 2024-12-19 | 10.31 | 10.30 | -0.04 | -0.39% | 10.18 | 10.45 | 29294 | 3009.71 | 0.79% |
| 2024-12-18 | 10.30 | 10.34 | 0.04 | 0.39% | 10.15 | 10.50 | 50655 | 5236.38 | 1.37% |
| 2024-12-17 | 10.61 | 10.30 | -0.31 | -2.92% | 10.27 | 10.78 | 69305 | 7288.40 | 1.88% |
| 2024-12-16 | 10.43 | 10.61 | 0.24 | 2.31% | 10.37 | 10.73 | 68540 | 7247.96 | 1.86% |
| 2024-12-13 | 10.50 | 10.37 | -0.13 | -1.24% | 10.31 | 10.59 | 50047 | 5228.36 | 1.36% |
| 2024-12-12 | 10.29 | 10.50 | 0.22 | 2.14% | 10.23 | 10.50 | 37752 | 3933.94 | 1.02% |
| 2024-12-11 | 10.02 | 10.28 | 0.24 | 2.39% | 10.02 | 10.29 | 34201 | 3497.54 | 0.93% |
| 2024-12-10 | 10.22 | 10.04 | 0.02 | 0.20% | 10.04 | 10.33 | 50356 | 5135.93 | 1.36% |
| 2024-12-09 | 10.13 | 10.02 | -0.02 | -0.20% | 9.93 | 10.13 | 29506 | 2961.61 | 0.80% |
| 2024-12-06 | 9.88 | 10.04 | 0.13 | 1.31% | 9.88 | 10.07 | 30451 | 3044.16 | 0.83% |
| 2024-12-05 | 9.85 | 9.91 | 0.02 | 0.20% | 9.74 | 9.94 | 37392 | 3676.27 | 1.01% |
| 2024-12-04 | 10.18 | 9.89 | -0.29 | -2.85% | 9.84 | 10.20 | 51379 | 5122.01 | 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。
