| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 12.95 | 12.33 | -1.37 | -10.00% | 12.33 | 13.12 | 161759 | 20373.88 | 1.00% |
| 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% |
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。
