| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.30 | 9.34 | 0.21 | 2.30% | 9.11 | 9.34 | 93010 | 8585.66 | 0.58% |
| 2026-03-23 | 9.72 | 9.13 | -0.69 | -7.03% | 9.03 | 9.73 | 237926 | 22183.18 | 1.47% |
| 2026-03-20 | 9.85 | 9.82 | -0.01 | -0.10% | 9.82 | 9.93 | 103779 | 10229.96 | 0.64% |
| 2026-03-19 | 9.85 | 9.83 | -0.11 | -1.11% | 9.80 | 9.96 | 98453 | 9721.40 | 0.61% |
| 2026-03-18 | 9.92 | 9.94 | 0.02 | 0.20% | 9.85 | 10.01 | 70351 | 6974.53 | 0.44% |
| 2026-03-17 | 10.05 | 9.92 | -0.13 | -1.29% | 9.92 | 10.12 | 111867 | 11189.36 | 0.69% |
| 2026-03-16 | 9.81 | 10.05 | 0.21 | 2.13% | 9.81 | 10.17 | 199904 | 20032.70 | 1.24% |
| 2026-03-13 | 9.85 | 9.84 | -0.01 | -0.10% | 9.80 | 9.99 | 108930 | 10771.95 | 0.67% |
| 2026-03-12 | 9.86 | 9.85 | -0.01 | -0.10% | 9.79 | 9.88 | 77003 | 7571.95 | 0.48% |
| 2026-03-11 | 9.83 | 9.86 | 0.02 | 0.20% | 9.79 | 9.90 | 77814 | 7665.72 | 0.48% |
| 2026-03-10 | 9.71 | 9.84 | 0.15 | 1.55% | 9.71 | 9.87 | 108569 | 10636.44 | 0.67% |
| 2026-03-09 | 9.62 | 9.69 | 0.00 | 0.00% | 9.58 | 9.73 | 122246 | 11807.86 | 0.76% |
| 2026-03-06 | 9.41 | 9.69 | 0.28 | 2.98% | 9.40 | 9.74 | 161950 | 15595.72 | 1.00% |
| 2026-03-05 | 9.40 | 9.41 | 0.11 | 1.18% | 9.31 | 9.63 | 124482 | 11710.30 | 0.77% |
| 2026-03-04 | 9.43 | 9.30 | -0.18 | -1.90% | 9.29 | 9.49 | 117441 | 11006.85 | 0.73% |
| 2026-03-03 | 9.64 | 9.48 | -0.16 | -1.66% | 9.42 | 9.77 | 142374 | 13645.52 | 0.88% |
| 2026-03-02 | 9.83 | 9.64 | -0.26 | -2.63% | 9.61 | 9.87 | 133685 | 12968.42 | 0.83% |
| 2026-02-27 | 9.92 | 9.90 | -0.03 | -0.30% | 9.80 | 9.94 | 112243 | 11064.77 | 0.69% |
| 2026-02-26 | 9.98 | 9.93 | -0.08 | -0.80% | 9.90 | 10.05 | 103442 | 10309.62 | 0.64% |
| 2026-02-25 | 10.00 | 10.01 | 0.02 | 0.20% | 9.96 | 10.05 | 126995 | 12693.64 | 0.79% |
| 2026-02-24 | 9.94 | 9.99 | 0.16 | 1.63% | 9.76 | 10.02 | 170716 | 16916.40 | 1.06% |
| 2026-02-13 | 9.87 | 9.83 | -0.04 | -0.41% | 9.80 | 9.96 | 95944 | 9478.71 | 0.59% |
| 2026-02-12 | 9.95 | 9.87 | -0.08 | -0.80% | 9.85 | 9.95 | 92487 | 9139.41 | 0.57% |
| 2026-02-11 | 10.03 | 9.95 | -0.09 | -0.90% | 9.94 | 10.04 | 96232 | 9607.11 | 0.60% |
| 2026-02-10 | 10.01 | 10.04 | 0.05 | 0.50% | 9.93 | 10.06 | 135592 | 13557.77 | 0.84% |
| 2026-02-09 | 9.79 | 9.99 | 0.22 | 2.25% | 9.72 | 10.03 | 247102 | 24558.78 | 1.53% |
| 2026-02-06 | 9.77 | 9.77 | 0.01 | 0.10% | 9.68 | 9.90 | 163797 | 16010.91 | 1.01% |
| 2026-02-05 | 9.61 | 9.76 | 0.16 | 1.67% | 9.57 | 9.86 | 220947 | 21521.37 | 1.37% |
| 2026-02-04 | 9.65 | 9.60 | -0.07 | -0.72% | 9.56 | 9.67 | 136532 | 13089.52 | 0.85% |
| 2026-02-03 | 9.31 | 9.67 | 0.39 | 4.20% | 9.30 | 9.75 | 212916 | 20462.02 | 1.32% |
| 2026-02-02 | 9.43 | 9.28 | -0.19 | -2.01% | 9.25 | 9.63 | 135488 | 12820.95 | 0.84% |
| 2026-01-30 | 9.67 | 9.47 | -0.18 | -1.87% | 9.46 | 9.72 | 122944 | 11772.50 | 0.76% |
| 2026-01-29 | 9.54 | 9.65 | 0.14 | 1.47% | 9.49 | 9.69 | 121574 | 11692.21 | 0.75% |
| 2026-01-28 | 9.64 | 9.51 | -0.11 | -1.14% | 9.48 | 9.68 | 99618 | 9522.41 | 0.62% |
| 2026-01-27 | 9.72 | 9.62 | -0.09 | -0.93% | 9.51 | 9.75 | 124558 | 11954.33 | 0.77% |
| 2026-01-26 | 9.75 | 9.71 | -0.01 | -0.10% | 9.60 | 9.79 | 147138 | 14258.24 | 0.91% |
| 2026-01-23 | 9.57 | 9.72 | 0.15 | 1.57% | 9.57 | 9.74 | 136734 | 13266.21 | 0.85% |
| 2026-01-22 | 9.49 | 9.57 | 0.07 | 0.74% | 9.48 | 9.59 | 88580 | 8463.15 | 0.55% |
| 2026-01-21 | 9.46 | 9.50 | 0.01 | 0.11% | 9.45 | 9.56 | 100922 | 9590.91 | 0.62% |
| 2026-01-20 | 9.46 | 9.49 | 0.01 | 0.11% | 9.44 | 9.54 | 66235 | 6283.70 | 0.41% |
| 2026-01-19 | 9.42 | 9.48 | 0.07 | 0.74% | 9.39 | 9.50 | 88166 | 8335.55 | 0.55% |
| 2026-01-16 | 9.57 | 9.41 | -0.09 | -0.95% | 9.38 | 9.59 | 103026 | 9727.40 | 0.64% |
| 2026-01-15 | 9.49 | 9.50 | -0.01 | -0.11% | 9.45 | 9.54 | 100999 | 9600.33 | 0.63% |
| 2026-01-14 | 9.56 | 9.51 | -0.08 | -0.83% | 9.40 | 9.69 | 195943 | 18753.92 | 1.21% |
| 2026-01-13 | 9.60 | 9.59 | -0.01 | -0.10% | 9.55 | 9.73 | 158838 | 15317.75 | 0.98% |
| 2026-01-12 | 9.59 | 9.60 | 0.03 | 0.31% | 9.53 | 9.62 | 118415 | 11345.46 | 0.73% |
| 2026-01-09 | 9.40 | 9.57 | 0.17 | 1.81% | 9.35 | 9.59 | 135884 | 12904.50 | 0.84% |
| 2026-01-08 | 9.45 | 9.40 | 0.03 | 0.32% | 9.36 | 9.50 | 118392 | 11156.10 | 0.73% |
| 2026-01-07 | 9.35 | 9.37 | 0.04 | 0.43% | 9.29 | 9.41 | 117427 | 10979.17 | 0.73% |
| 2026-01-06 | 9.25 | 9.33 | 0.09 | 0.97% | 9.23 | 9.33 | 102666 | 9533.90 | 0.64% |
| 2026-01-05 | 9.02 | 9.24 | 0.21 | 2.33% | 9.01 | 9.25 | 138225 | 12680.64 | 0.86% |
| 2025-12-31 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.11 | 88797 | 8025.83 | 0.55% |
| 2025-12-30 | 9.07 | 9.09 | 0.01 | 0.11% | 9.03 | 9.11 | 61190 | 5556.47 | 0.38% |
| 2025-12-29 | 9.19 | 9.08 | -0.13 | -1.41% | 9.07 | 9.21 | 102305 | 9325.87 | 0.63% |
| 2025-12-26 | 9.23 | 9.21 | -0.03 | -0.32% | 9.16 | 9.25 | 65096 | 5995.26 | 0.40% |
| 2025-12-25 | 9.31 | 9.24 | -0.05 | -0.54% | 9.24 | 9.32 | 86644 | 8023.23 | 0.54% |
| 2025-12-24 | 9.27 | 9.29 | 0.05 | 0.54% | 9.19 | 9.30 | 52668 | 4879.54 | 0.33% |
| 2025-12-23 | 9.34 | 9.24 | -0.08 | -0.86% | 9.21 | 9.41 | 75034 | 6971.66 | 0.46% |
| 2025-12-22 | 9.35 | 9.32 | -0.03 | -0.32% | 9.31 | 9.38 | 60906 | 5690.02 | 0.38% |
| 2025-12-19 | 9.27 | 9.35 | 0.09 | 0.97% | 9.26 | 9.42 | 87682 | 8194.54 | 0.54% |
| 2025-12-18 | 9.16 | 9.26 | 0.05 | 0.54% | 9.15 | 9.32 | 78840 | 7311.78 | 0.49% |
| 2025-12-17 | 9.05 | 9.21 | 0.12 | 1.32% | 9.05 | 9.22 | 88131 | 8053.55 | 0.55% |
| 2025-12-16 | 9.18 | 9.09 | -0.09 | -0.98% | 9.06 | 9.19 | 85862 | 7814.50 | 0.53% |
| 2025-12-15 | 9.18 | 9.18 | 0.01 | 0.11% | 9.12 | 9.26 | 88443 | 8131.35 | 0.55% |
| 2025-12-12 | 9.25 | 9.17 | -0.10 | -1.08% | 9.10 | 9.27 | 130193 | 11924.53 | 0.81% |
| 2025-12-11 | 9.40 | 9.27 | -0.13 | -1.38% | 9.25 | 9.42 | 103711 | 9666.58 | 0.64% |
| 2025-12-10 | 9.45 | 9.40 | -0.06 | -0.63% | 9.31 | 9.46 | 104751 | 9827.09 | 0.65% |
| 2025-12-09 | 9.58 | 9.46 | -0.14 | -1.46% | 9.46 | 9.60 | 101122 | 9616.20 | 0.63% |
| 2025-12-08 | 9.63 | 9.60 | 0.00 | 0.00% | 9.58 | 9.64 | 87544 | 8412.89 | 0.54% |
| 2025-12-05 | 9.60 | 9.60 | -0.02 | -0.21% | 9.46 | 9.62 | 133222 | 12684.78 | 0.82% |
| 2025-12-04 | 9.59 | 9.62 | 0.04 | 0.42% | 9.55 | 9.64 | 75367 | 7236.07 | 0.47% |
| 2025-12-03 | 9.67 | 9.58 | -0.10 | -1.03% | 9.54 | 9.70 | 99048 | 9513.02 | 0.61% |
| 2025-12-02 | 9.75 | 9.68 | -0.05 | -0.51% | 9.65 | 9.75 | 73605 | 7122.54 | 0.46% |
| 2025-12-01 | 9.69 | 9.73 | 0.04 | 0.41% | 9.65 | 9.75 | 92404 | 8978.75 | 0.57% |
| 2025-11-28 | 9.77 | 9.69 | -0.06 | -0.62% | 9.63 | 9.79 | 124265 | 12022.58 | 0.77% |
| 2025-11-27 | 9.87 | 9.75 | -0.12 | -1.22% | 9.72 | 9.89 | 127569 | 12493.74 | 0.79% |
| 2025-11-26 | 9.92 | 9.87 | -0.05 | -0.50% | 9.86 | 10.04 | 99344 | 9887.79 | 0.61% |
| 2025-11-25 | 9.98 | 9.92 | 0.00 | 0.00% | 9.90 | 10.03 | 101043 | 10063.50 | 0.63% |
| 2025-11-24 | 9.85 | 9.92 | 0.08 | 0.81% | 9.82 | 9.95 | 85368 | 8452.47 | 0.53% |
| 2025-11-21 | 9.98 | 9.84 | -0.17 | -1.70% | 9.77 | 10.04 | 162515 | 16068.52 | 1.01% |
健友股份(603707)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。
