| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.78 | 11.68 | -0.17 | -1.43% | 11.61 | 12.03 | 151458 | 17801.45 | 0.94% |
| 2025-07-31 | 11.91 | 11.85 | -0.09 | -0.75% | 11.72 | 12.20 | 211028 | 25229.33 | 1.31% |
| 2025-07-30 | 11.58 | 11.94 | 0.29 | 2.49% | 11.55 | 12.27 | 281964 | 33602.39 | 1.75% |
| 2025-07-29 | 11.55 | 11.65 | 0.12 | 1.04% | 11.43 | 11.70 | 132745 | 15383.27 | 0.82% |
| 2025-07-28 | 11.55 | 11.53 | 0.02 | 0.17% | 11.47 | 11.59 | 105126 | 12115.75 | 0.65% |
| 2025-07-25 | 11.62 | 11.51 | -0.10 | -0.86% | 11.48 | 11.67 | 109059 | 12603.25 | 0.68% |
| 2025-07-24 | 11.43 | 11.61 | 0.23 | 2.02% | 11.41 | 11.65 | 146360 | 16885.11 | 0.91% |
| 2025-07-23 | 11.40 | 11.38 | 0.04 | 0.35% | 11.36 | 11.74 | 185360 | 21382.60 | 1.15% |
| 2025-07-22 | 11.38 | 11.34 | -0.05 | -0.44% | 11.26 | 11.42 | 121102 | 13748.72 | 0.75% |
| 2025-07-21 | 11.38 | 11.39 | 0.05 | 0.44% | 11.28 | 11.50 | 111819 | 12710.58 | 0.69% |
| 2025-07-18 | 11.25 | 11.34 | 0.09 | 0.80% | 11.11 | 11.35 | 126161 | 14164.23 | 0.78% |
| 2025-07-17 | 11.17 | 11.25 | 0.07 | 0.63% | 11.11 | 11.30 | 127395 | 14294.95 | 0.79% |
| 2025-07-16 | 10.79 | 11.18 | 0.39 | 3.61% | 10.78 | 11.18 | 241350 | 26690.10 | 1.49% |
| 2025-07-15 | 10.91 | 10.79 | -0.16 | -1.46% | 10.60 | 10.95 | 174205 | 18689.49 | 1.08% |
| 2025-07-14 | 10.97 | 10.95 | -0.01 | -0.09% | 10.92 | 11.02 | 93781 | 10274.96 | 0.58% |
| 2025-07-11 | 10.89 | 10.96 | 0.07 | 0.64% | 10.89 | 11.11 | 183079 | 20153.37 | 1.13% |
| 2025-07-10 | 10.85 | 10.89 | 0.02 | 0.18% | 10.82 | 10.95 | 85702 | 9321.52 | 0.53% |
| 2025-07-09 | 11.00 | 10.87 | -0.16 | -1.45% | 10.84 | 11.06 | 132150 | 14445.12 | 0.82% |
| 2025-07-08 | 10.94 | 11.03 | 0.08 | 0.73% | 10.91 | 11.13 | 85158 | 9390.21 | 0.53% |
| 2025-07-07 | 11.10 | 10.95 | -0.15 | -1.35% | 10.94 | 11.14 | 86268 | 9492.39 | 0.53% |
| 2025-07-04 | 11.18 | 11.10 | -0.08 | -0.72% | 11.10 | 11.24 | 76264 | 8508.26 | 0.47% |
| 2025-07-03 | 10.94 | 11.18 | 0.18 | 1.64% | 10.94 | 11.32 | 128321 | 14347.74 | 0.79% |
| 2025-07-02 | 11.00 | 11.00 | -0.16 | -1.43% | 10.96 | 11.16 | 98191 | 10825.73 | 0.61% |
| 2025-07-01 | 11.12 | 11.16 | 0.01 | 0.09% | 11.05 | 11.19 | 97370 | 10840.45 | 0.60% |
| 2025-06-30 | 11.06 | 11.15 | 0.10 | 0.90% | 10.93 | 11.19 | 96549 | 10701.80 | 0.60% |
| 2025-06-27 | 10.78 | 11.05 | 0.30 | 2.79% | 10.75 | 11.21 | 178433 | 19594.12 | 1.10% |
| 2025-06-26 | 10.93 | 10.75 | -0.18 | -1.65% | 10.72 | 10.93 | 126845 | 13675.99 | 0.79% |
| 2025-06-25 | 10.93 | 10.93 | 0.02 | 0.18% | 10.81 | 10.95 | 88192 | 9597.25 | 0.55% |
| 2025-06-24 | 10.75 | 10.91 | 0.16 | 1.49% | 10.75 | 10.95 | 119862 | 13017.64 | 0.74% |
| 2025-06-23 | 10.60 | 10.75 | -0.01 | -0.09% | 10.56 | 10.76 | 98891 | 10558.57 | 0.61% |
| 2025-06-20 | 10.80 | 10.76 | -0.06 | -0.55% | 10.65 | 10.86 | 87917 | 9434.38 | 0.54% |
| 2025-06-19 | 11.00 | 10.82 | -0.24 | -2.17% | 10.78 | 11.06 | 110399 | 12016.91 | 0.68% |
| 2025-06-18 | 11.18 | 11.06 | -0.20 | -1.78% | 11.02 | 11.25 | 127065 | 14081.63 | 0.79% |
| 2025-06-17 | 11.40 | 11.26 | -0.10 | -0.88% | 11.17 | 11.51 | 125096 | 14115.17 | 0.77% |
| 2025-06-16 | 11.29 | 11.36 | 0.05 | 0.44% | 11.21 | 11.44 | 124581 | 14106.36 | 0.77% |
| 2025-06-13 | 11.76 | 11.31 | -0.49 | -4.15% | 11.28 | 11.79 | 197800 | 22639.07 | 1.22% |
| 2025-06-12 | 11.60 | 11.80 | 0.19 | 1.64% | 11.54 | 12.08 | 166951 | 19748.89 | 1.03% |
| 2025-06-11 | 11.71 | 11.61 | -0.02 | -0.17% | 11.50 | 11.80 | 96753 | 11250.08 | 0.60% |
| 2025-06-10 | 11.63 | 11.63 | 0.09 | 0.78% | 11.45 | 11.78 | 178397 | 20752.62 | 1.10% |
| 2025-06-09 | 11.07 | 11.54 | 0.47 | 4.25% | 11.07 | 12.01 | 371747 | 43264.71 | 2.30% |
| 2025-06-06 | 11.07 | 11.07 | 0.00 | 0.00% | 11.01 | 11.11 | 82683 | 9140.67 | 0.51% |
| 2025-06-05 | 11.29 | 11.07 | -0.18 | -1.60% | 11.01 | 11.30 | 128475 | 14234.29 | 0.80% |
| 2025-06-04 | 11.31 | 11.35 | 0.08 | 0.71% | 11.16 | 11.45 | 123113 | 13966.99 | 0.76% |
| 2025-06-03 | 11.20 | 11.27 | 0.01 | 0.09% | 11.15 | 11.38 | 109908 | 12372.88 | 0.68% |
| 2025-05-30 | 11.41 | 11.26 | -0.18 | -1.57% | 11.24 | 11.49 | 136774 | 15484.52 | 0.85% |
| 2025-05-29 | 10.94 | 11.44 | 0.57 | 5.24% | 10.90 | 11.78 | 319698 | 36669.23 | 1.98% |
| 2025-05-28 | 10.90 | 10.87 | -0.07 | -0.64% | 10.84 | 10.95 | 70159 | 7638.99 | 0.43% |
| 2025-05-27 | 11.01 | 10.94 | -0.10 | -0.91% | 10.90 | 11.08 | 83546 | 9155.34 | 0.52% |
| 2025-05-26 | 11.06 | 11.04 | -0.03 | -0.27% | 10.89 | 11.07 | 103273 | 11332.12 | 0.64% |
| 2025-05-23 | 11.06 | 11.07 | 0.06 | 0.54% | 11.01 | 11.27 | 160733 | 17931.05 | 0.99% |
| 2025-05-22 | 11.05 | 11.01 | -0.06 | -0.54% | 10.93 | 11.10 | 91498 | 10063.09 | 0.57% |
| 2025-05-21 | 11.13 | 11.07 | -0.05 | -0.45% | 11.04 | 11.22 | 146578 | 16296.21 | 0.91% |
| 2025-05-20 | 11.03 | 11.12 | 0.17 | 1.55% | 11.01 | 11.25 | 197925 | 22027.41 | 1.23% |
| 2025-05-19 | 11.05 | 10.95 | -0.07 | -0.64% | 10.77 | 11.05 | 119249 | 12993.11 | 0.74% |
| 2025-05-16 | 10.74 | 11.02 | 0.23 | 2.13% | 10.73 | 11.13 | 178859 | 19543.86 | 1.11% |
| 2025-05-15 | 10.77 | 10.79 | -0.02 | -0.19% | 10.75 | 10.96 | 115903 | 12544.66 | 0.72% |
| 2025-05-14 | 10.86 | 10.81 | -0.09 | -0.83% | 10.68 | 10.86 | 157237 | 16915.20 | 0.97% |
| 2025-05-13 | 10.93 | 10.90 | 0.18 | 1.68% | 10.87 | 11.45 | 371173 | 41305.17 | 2.30% |
| 2025-05-12 | 10.67 | 10.72 | 0.27 | 2.58% | 10.58 | 10.88 | 238000 | 25443.51 | 1.47% |
| 2025-05-09 | 10.50 | 10.45 | -0.04 | -0.38% | 10.35 | 10.79 | 250373 | 26343.77 | 1.55% |
| 2025-05-08 | 10.41 | 10.49 | 0.07 | 0.67% | 10.34 | 10.53 | 180840 | 18876.69 | 1.12% |
| 2025-05-07 | 10.46 | 10.42 | 0.10 | 0.97% | 10.32 | 10.68 | 202782 | 21107.54 | 1.26% |
| 2025-05-06 | 10.26 | 10.32 | 0.17 | 1.67% | 10.19 | 10.33 | 200432 | 20543.60 | 1.24% |
| 2025-04-30 | 10.18 | 10.15 | -0.14 | -1.36% | 10.12 | 10.40 | 226634 | 23145.39 | 1.40% |
| 2025-04-29 | 10.64 | 10.29 | -1.00 | -8.86% | 10.17 | 10.75 | 389424 | 40175.71 | 2.41% |
| 2025-04-28 | 11.34 | 11.29 | -0.09 | -0.79% | 11.26 | 11.44 | 73873 | 8380.23 | 0.46% |
| 2025-04-25 | 11.66 | 11.38 | -0.27 | -2.32% | 11.33 | 11.75 | 133962 | 15315.41 | 0.83% |
| 2025-04-24 | 11.74 | 11.65 | -0.05 | -0.43% | 11.59 | 11.88 | 87576 | 10250.36 | 0.54% |
| 2025-04-23 | 11.50 | 11.70 | 0.33 | 2.90% | 11.50 | 12.27 | 233081 | 27929.75 | 1.44% |
| 2025-04-22 | 11.28 | 11.37 | 0.13 | 1.16% | 11.16 | 11.49 | 101625 | 11560.18 | 0.63% |
| 2025-04-21 | 10.91 | 11.24 | 0.29 | 2.65% | 10.85 | 11.27 | 80555 | 8939.85 | 0.50% |
| 2025-04-18 | 10.87 | 10.95 | 0.09 | 0.83% | 10.82 | 11.02 | 86140 | 9393.97 | 0.53% |
| 2025-04-17 | 10.86 | 10.86 | -0.11 | -1.00% | 10.84 | 11.04 | 113554 | 12420.53 | 0.70% |
| 2025-04-16 | 11.48 | 10.97 | -0.51 | -4.44% | 10.86 | 11.48 | 169924 | 18816.60 | 1.05% |
| 2025-04-15 | 11.82 | 11.48 | -0.27 | -2.30% | 11.44 | 11.87 | 100821 | 11644.18 | 0.62% |
| 2025-04-14 | 11.83 | 11.75 | 0.24 | 2.09% | 11.64 | 11.97 | 144512 | 17056.13 | 0.89% |
| 2025-04-11 | 11.12 | 11.51 | 0.32 | 2.86% | 10.88 | 11.70 | 170220 | 19424.51 | 1.05% |
| 2025-04-10 | 11.45 | 11.19 | 0.18 | 1.63% | 11.14 | 11.58 | 212753 | 24087.54 | 1.32% |
| 2025-04-09 | 11.01 | 11.01 | -0.52 | -4.51% | 10.39 | 11.21 | 412073 | 44110.18 | 2.55% |
| 2025-04-08 | 12.20 | 11.53 | -0.80 | -6.49% | 11.31 | 12.20 | 283820 | 32841.90 | 1.76% |
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。
