| 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 | 14.20 | 13.70 | -0.63 | -4.40% | 12.90 | 14.25 | 427603 | 57350.38 | 2.65% |
| 2025-04-02 | 14.51 | 14.33 | -0.17 | -1.17% | 14.28 | 14.78 | 77015 | 11147.40 | 0.48% |
| 2025-04-01 | 14.20 | 14.50 | 0.42 | 2.98% | 14.13 | 14.86 | 148245 | 21672.41 | 0.92% |
| 2025-03-31 | 14.31 | 14.08 | -0.37 | -2.56% | 14.00 | 14.49 | 68341 | 9683.12 | 0.42% |
| 2025-03-28 | 14.35 | 14.45 | 0.10 | 0.70% | 14.31 | 14.68 | 84342 | 12220.93 | 0.52% |
| 2025-03-27 | 14.01 | 14.35 | 0.33 | 2.35% | 13.83 | 14.46 | 91413 | 13009.42 | 0.57% |
| 2025-03-26 | 14.01 | 14.02 | -0.07 | -0.50% | 13.91 | 14.15 | 44515 | 6238.19 | 0.28% |
| 2025-03-25 | 13.96 | 14.09 | 0.09 | 0.64% | 13.84 | 14.16 | 63843 | 8959.27 | 0.40% |
| 2025-03-24 | 14.31 | 14.00 | -0.38 | -2.64% | 13.82 | 14.37 | 104999 | 14756.52 | 0.65% |
| 2025-03-21 | 14.21 | 14.38 | 0.19 | 1.34% | 14.18 | 14.70 | 110542 | 15924.30 | 0.68% |
| 2025-03-20 | 13.94 | 14.19 | 0.25 | 1.79% | 13.94 | 14.63 | 135614 | 19511.21 | 0.84% |
| 2025-03-19 | 14.14 | 13.94 | -0.21 | -1.48% | 13.83 | 14.15 | 81855 | 11426.70 | 0.51% |
| 2025-03-18 | 14.00 | 14.15 | 0.14 | 1.00% | 14.00 | 14.31 | 119039 | 16854.38 | 0.74% |
| 2025-03-17 | 14.18 | 14.01 | -0.06 | -0.43% | 13.94 | 14.20 | 84682 | 11885.28 | 0.52% |
| 2025-03-14 | 13.64 | 14.07 | 0.42 | 3.08% | 13.60 | 14.08 | 163564 | 22727.22 | 1.01% |
| 2025-03-13 | 13.29 | 13.65 | 0.37 | 2.79% | 13.24 | 13.74 | 163801 | 22059.85 | 1.01% |
| 2025-03-12 | 13.03 | 13.28 | 0.31 | 2.39% | 12.97 | 13.73 | 176601 | 23678.82 | 1.09% |
| 2025-03-11 | 12.76 | 12.97 | 0.01 | 0.08% | 12.72 | 13.25 | 149597 | 19351.92 | 0.93% |
| 2025-03-10 | 13.15 | 12.96 | -0.11 | -0.84% | 12.61 | 13.18 | 157845 | 20239.42 | 0.98% |
| 2025-03-07 | 13.50 | 13.07 | -0.53 | -3.90% | 13.00 | 13.58 | 230846 | 30575.44 | 1.43% |
| 2025-03-06 | 12.36 | 13.60 | 1.24 | 10.03% | 12.14 | 13.60 | 239777 | 30816.28 | 1.48% |
| 2025-03-05 | 12.50 | 12.36 | -0.17 | -1.36% | 12.23 | 12.52 | 100889 | 12427.50 | 0.62% |
| 2025-03-04 | 12.48 | 12.53 | 0.03 | 0.24% | 12.37 | 12.55 | 78775 | 9820.37 | 0.49% |
| 2025-03-03 | 12.39 | 12.50 | 0.08 | 0.64% | 12.38 | 12.59 | 85699 | 10690.70 | 0.53% |
| 2025-02-28 | 12.66 | 12.42 | -0.30 | -2.36% | 12.38 | 12.75 | 77198 | 9654.45 | 0.48% |
| 2025-02-27 | 12.74 | 12.72 | 0.00 | 0.00% | 12.59 | 12.90 | 87015 | 11062.63 | 0.54% |
| 2025-02-26 | 12.73 | 12.72 | -0.01 | -0.08% | 12.58 | 12.83 | 114308 | 14508.57 | 0.71% |
| 2025-02-25 | 13.08 | 12.73 | -0.41 | -3.12% | 12.56 | 13.13 | 140600 | 17913.66 | 0.87% |
| 2025-02-24 | 13.60 | 13.14 | -0.45 | -3.31% | 13.05 | 13.72 | 147087 | 19602.95 | 0.91% |
| 2025-02-21 | 13.68 | 13.59 | -0.09 | -0.66% | 13.50 | 13.96 | 109543 | 15027.66 | 0.68% |
| 2025-02-20 | 14.00 | 13.68 | -0.23 | -1.65% | 13.58 | 14.08 | 125053 | 17195.64 | 0.77% |
| 2025-02-19 | 14.17 | 13.91 | -0.26 | -1.83% | 13.75 | 14.21 | 123374 | 17212.53 | 0.76% |
| 2025-02-18 | 14.25 | 14.17 | -0.10 | -0.70% | 14.13 | 14.48 | 44941 | 6431.99 | 0.28% |
| 2025-02-17 | 14.48 | 14.27 | -0.18 | -1.25% | 14.15 | 14.57 | 74632 | 10688.18 | 0.46% |
| 2025-02-14 | 14.15 | 14.45 | 0.15 | 1.05% | 14.15 | 14.61 | 56497 | 8173.38 | 0.35% |
| 2025-02-13 | 14.20 | 14.30 | 0.19 | 1.35% | 14.06 | 14.41 | 65974 | 9412.55 | 0.41% |
| 2025-02-12 | 14.10 | 14.11 | -0.07 | -0.49% | 14.03 | 14.26 | 45276 | 6404.62 | 0.28% |
| 2025-02-11 | 13.96 | 14.18 | 0.21 | 1.50% | 13.87 | 14.26 | 74944 | 10555.26 | 0.46% |
| 2025-02-10 | 13.59 | 13.97 | 0.38 | 2.80% | 13.48 | 14.24 | 150325 | 20984.39 | 0.93% |
| 2025-02-07 | 13.30 | 13.59 | 0.23 | 1.72% | 13.24 | 13.65 | 73045 | 9872.07 | 0.45% |
| 2025-02-06 | 13.34 | 13.36 | -0.02 | -0.15% | 13.03 | 13.42 | 103067 | 13638.81 | 0.64% |
| 2025-02-05 | 13.71 | 13.38 | -0.13 | -0.96% | 13.30 | 13.87 | 141548 | 19153.21 | 0.88% |
| 2025-01-27 | 13.78 | 13.51 | 0.03 | 0.22% | 13.51 | 13.95 | 109830 | 15034.22 | 0.68% |
| 2025-01-24 | 13.17 | 13.48 | 0.31 | 2.35% | 13.06 | 13.55 | 111732 | 14952.23 | 0.69% |
| 2025-01-23 | 12.73 | 13.17 | 0.50 | 3.95% | 12.68 | 13.26 | 105727 | 13818.69 | 0.65% |
| 2025-01-22 | 12.75 | 12.67 | -0.20 | -1.55% | 12.37 | 12.92 | 63801 | 8040.04 | 0.39% |
| 2025-01-21 | 12.70 | 12.87 | 0.15 | 1.18% | 12.70 | 13.06 | 64633 | 8299.51 | 0.40% |
| 2025-01-20 | 11.91 | 12.72 | 0.75 | 6.27% | 11.91 | 12.79 | 153614 | 19326.19 | 0.95% |
| 2025-01-17 | 11.88 | 11.97 | -0.01 | -0.08% | 11.88 | 12.08 | 46601 | 5585.07 | 0.29% |
| 2025-01-16 | 12.02 | 11.98 | -0.04 | -0.33% | 11.92 | 12.32 | 43459 | 5245.54 | 0.27% |
| 2025-01-15 | 12.42 | 12.02 | -0.23 | -1.88% | 12.02 | 12.42 | 38424 | 4647.94 | 0.24% |
| 2025-01-14 | 12.05 | 12.25 | 0.24 | 2.00% | 11.95 | 12.34 | 54759 | 6675.08 | 0.34% |
| 2025-01-13 | 12.09 | 12.01 | -0.14 | -1.15% | 11.92 | 12.24 | 46763 | 5642.04 | 0.29% |
| 2025-01-10 | 12.12 | 12.15 | 0.10 | 0.83% | 12.07 | 12.40 | 60282 | 7400.35 | 0.37% |
| 2025-01-09 | 11.98 | 12.05 | 0.04 | 0.33% | 11.81 | 12.21 | 63207 | 7647.99 | 0.39% |
| 2025-01-08 | 12.02 | 12.01 | -0.06 | -0.50% | 11.86 | 12.27 | 71259 | 8585.24 | 0.44% |
| 2025-01-07 | 11.94 | 12.07 | -0.36 | -2.90% | 11.69 | 12.30 | 133962 | 15971.86 | 0.83% |
| 2025-01-06 | 12.32 | 12.43 | 0.17 | 1.39% | 12.11 | 12.58 | 91027 | 11257.08 | 0.56% |
| 2025-01-03 | 12.98 | 12.26 | -0.71 | -5.47% | 11.97 | 12.98 | 253847 | 31432.23 | 1.57% |
| 2025-01-02 | 13.22 | 12.97 | -0.30 | -2.26% | 12.85 | 13.38 | 50568 | 6610.74 | 0.31% |
| 2024-12-31 | 13.47 | 13.27 | -0.20 | -1.48% | 13.27 | 13.53 | 34634 | 4630.63 | 0.21% |
| 2024-12-30 | 13.34 | 13.47 | 0.15 | 1.13% | 13.30 | 13.73 | 47458 | 6420.58 | 0.29% |
| 2024-12-27 | 13.03 | 13.32 | 0.35 | 2.70% | 12.90 | 13.49 | 60688 | 8060.53 | 0.38% |
| 2024-12-26 | 13.24 | 12.97 | -0.27 | -2.04% | 12.90 | 13.35 | 97258 | 12693.41 | 0.60% |
| 2024-12-25 | 13.49 | 13.24 | -0.24 | -1.78% | 13.17 | 13.56 | 29951 | 3977.42 | 0.19% |
| 2024-12-24 | 13.31 | 13.48 | 0.17 | 1.28% | 13.25 | 13.53 | 45521 | 6114.64 | 0.28% |
| 2024-12-23 | 13.50 | 13.31 | -0.18 | -1.33% | 13.17 | 13.55 | 50147 | 6678.99 | 0.31% |
| 2024-12-20 | 13.43 | 13.49 | 0.04 | 0.30% | 13.35 | 13.67 | 30668 | 4148.85 | 0.19% |
| 2024-12-19 | 13.34 | 13.45 | 0.00 | 0.00% | 13.25 | 13.53 | 42884 | 5735.79 | 0.27% |
| 2024-12-18 | 13.65 | 13.45 | -0.14 | -1.03% | 13.42 | 13.73 | 35683 | 4824.97 | 0.22% |
| 2024-12-17 | 13.64 | 13.59 | -0.03 | -0.22% | 13.49 | 13.75 | 47079 | 6404.74 | 0.29% |
| 2024-12-16 | 13.90 | 13.62 | -0.35 | -2.51% | 13.50 | 14.10 | 71840 | 9848.02 | 0.44% |
| 2024-12-13 | 14.31 | 13.97 | -0.42 | -2.92% | 13.88 | 14.42 | 98537 | 13872.17 | 0.61% |
| 2024-12-12 | 14.44 | 14.39 | -0.01 | -0.07% | 14.28 | 14.54 | 60400 | 8694.84 | 0.37% |
| 2024-12-11 | 14.26 | 14.40 | 0.29 | 2.06% | 14.05 | 14.65 | 80602 | 11612.84 | 0.50% |
| 2024-12-10 | 14.41 | 14.11 | -0.02 | -0.14% | 14.03 | 14.45 | 50580 | 7184.65 | 0.31% |
| 2024-12-09 | 14.03 | 14.13 | 0.21 | 1.51% | 13.92 | 14.21 | 63058 | 8875.38 | 0.39% |
| 2024-12-06 | 13.68 | 13.92 | 0.24 | 1.75% | 13.61 | 14.00 | 67763 | 9362.72 | 0.42% |
| 2024-12-05 | 13.64 | 13.68 | 0.07 | 0.51% | 13.51 | 13.76 | 26624 | 3630.81 | 0.16% |
| 2024-12-04 | 14.01 | 13.61 | -0.39 | -2.79% | 13.52 | 14.03 | 67079 | 9198.05 | 0.42% |
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。
