| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 10.01 | 10.01 | 0.01 | 0.10% | 9.98 | 10.09 | 85511 | 8575.06 | 0.53% |
| 2025-11-19 | 10.11 | 10.00 | -0.12 | -1.19% | 9.97 | 10.18 | 105102 | 10534.97 | 0.65% |
| 2025-11-18 | 10.20 | 10.12 | -0.11 | -1.08% | 10.08 | 10.27 | 115573 | 11725.78 | 0.72% |
| 2025-11-17 | 10.36 | 10.23 | -0.13 | -1.25% | 10.19 | 10.36 | 138929 | 14220.14 | 0.86% |
| 2025-11-14 | 10.35 | 10.36 | 0.02 | 0.19% | 10.34 | 10.46 | 153134 | 15931.46 | 0.95% |
| 2025-11-13 | 10.27 | 10.34 | 0.05 | 0.49% | 10.22 | 10.35 | 125674 | 12941.06 | 0.78% |
| 2025-11-12 | 10.35 | 10.29 | -0.06 | -0.58% | 10.25 | 10.37 | 119572 | 12314.73 | 0.74% |
| 2025-11-11 | 10.31 | 10.35 | 0.05 | 0.49% | 10.27 | 10.45 | 163171 | 16920.99 | 1.01% |
| 2025-11-10 | 10.17 | 10.30 | 0.14 | 1.38% | 10.16 | 10.32 | 163691 | 16811.49 | 1.01% |
| 2025-11-07 | 10.05 | 10.16 | 0.15 | 1.50% | 10.02 | 10.27 | 187090 | 19038.78 | 1.16% |
| 2025-11-06 | 10.01 | 10.01 | -0.04 | -0.40% | 9.99 | 10.03 | 93386 | 9346.38 | 0.58% |
| 2025-11-05 | 9.90 | 10.05 | 0.12 | 1.21% | 9.86 | 10.08 | 144906 | 14488.81 | 0.90% |
| 2025-11-04 | 10.03 | 9.93 | -0.12 | -1.19% | 9.91 | 10.03 | 153244 | 15252.58 | 0.95% |
| 2025-11-03 | 10.10 | 10.05 | 0.01 | 0.10% | 9.97 | 10.10 | 176286 | 17671.28 | 1.09% |
| 2025-10-31 | 10.01 | 10.04 | 0.08 | 0.80% | 9.92 | 10.07 | 223669 | 22420.16 | 1.38% |
| 2025-10-30 | 9.74 | 9.96 | 0.18 | 1.84% | 9.72 | 10.19 | 337140 | 33581.74 | 2.09% |
| 2025-10-29 | 9.83 | 9.78 | -0.04 | -0.41% | 9.67 | 9.85 | 164898 | 16061.84 | 1.02% |
| 2025-10-28 | 9.92 | 9.82 | -0.11 | -1.11% | 9.78 | 9.93 | 193684 | 19061.06 | 1.20% |
| 2025-10-27 | 9.73 | 9.93 | 0.29 | 3.01% | 9.73 | 10.02 | 349867 | 34523.93 | 2.17% |
| 2025-10-24 | 9.56 | 9.64 | 0.04 | 0.42% | 9.49 | 9.66 | 259414 | 24923.16 | 1.61% |
| 2025-10-23 | 10.00 | 9.60 | -0.40 | -4.00% | 9.52 | 10.01 | 461895 | 44650.63 | 2.86% |
| 2025-10-22 | 10.20 | 10.00 | -0.25 | -2.44% | 9.98 | 10.24 | 379164 | 38217.30 | 2.35% |
| 2025-10-21 | 10.30 | 10.25 | -0.04 | -0.39% | 10.22 | 10.33 | 168558 | 17316.58 | 1.04% |
| 2025-10-20 | 10.33 | 10.29 | 0.02 | 0.19% | 10.22 | 10.35 | 88280 | 9071.54 | 0.55% |
| 2025-10-17 | 10.44 | 10.27 | -0.20 | -1.91% | 10.26 | 10.47 | 113544 | 11757.92 | 0.70% |
| 2025-10-16 | 10.36 | 10.47 | 0.12 | 1.16% | 10.31 | 10.56 | 192838 | 20130.13 | 1.19% |
| 2025-10-15 | 10.27 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 122446 | 12633.36 | 0.76% |
| 2025-10-14 | 10.32 | 10.28 | -0.03 | -0.29% | 10.23 | 10.36 | 108647 | 11196.02 | 0.67% |
| 2025-10-13 | 10.22 | 10.31 | -0.14 | -1.34% | 10.18 | 10.33 | 129932 | 13327.83 | 0.80% |
| 2025-10-10 | 10.40 | 10.45 | 0.01 | 0.10% | 10.36 | 10.51 | 133668 | 13959.16 | 0.83% |
| 2025-10-09 | 10.40 | 10.44 | 0.08 | 0.77% | 10.32 | 10.48 | 138694 | 14406.16 | 0.86% |
| 2025-09-30 | 10.42 | 10.36 | -0.04 | -0.38% | 10.35 | 10.44 | 76161 | 7914.16 | 0.47% |
| 2025-09-29 | 10.53 | 10.40 | -0.15 | -1.42% | 10.33 | 10.54 | 126086 | 13102.54 | 0.78% |
| 2025-09-26 | 10.45 | 10.55 | -0.02 | -0.19% | 10.40 | 10.60 | 89690 | 9416.98 | 0.56% |
| 2025-09-25 | 10.65 | 10.57 | -0.12 | -1.12% | 10.51 | 10.76 | 118215 | 12549.31 | 0.73% |
| 2025-09-24 | 10.55 | 10.69 | 0.18 | 1.71% | 10.50 | 10.69 | 94750 | 10055.24 | 0.59% |
| 2025-09-23 | 10.69 | 10.51 | -0.17 | -1.59% | 10.36 | 10.69 | 128255 | 13437.55 | 0.79% |
| 2025-09-22 | 10.79 | 10.68 | -0.09 | -0.84% | 10.59 | 10.89 | 142945 | 15276.35 | 0.88% |
| 2025-09-19 | 10.95 | 10.77 | -0.20 | -1.82% | 10.70 | 10.99 | 179948 | 19448.13 | 1.11% |
| 2025-09-18 | 11.07 | 10.97 | -0.07 | -0.63% | 10.88 | 11.13 | 148993 | 16435.39 | 0.92% |
| 2025-09-17 | 11.05 | 11.04 | -0.04 | -0.36% | 11.01 | 11.11 | 103469 | 11438.99 | 0.64% |
| 2025-09-16 | 11.09 | 11.08 | 0.01 | 0.09% | 10.94 | 11.09 | 93278 | 10274.62 | 0.58% |
| 2025-09-15 | 11.13 | 11.07 | -0.02 | -0.18% | 11.06 | 11.19 | 103973 | 11556.29 | 0.64% |
| 2025-09-12 | 11.17 | 11.09 | -0.06 | -0.54% | 11.04 | 11.23 | 157272 | 17477.71 | 0.97% |
| 2025-09-11 | 11.16 | 11.15 | -0.06 | -0.54% | 10.85 | 11.17 | 190821 | 21044.92 | 1.18% |
| 2025-09-10 | 11.35 | 11.21 | -0.21 | -1.84% | 11.20 | 11.43 | 170449 | 19215.91 | 1.05% |
| 2025-09-09 | 11.67 | 11.42 | -0.29 | -2.48% | 11.32 | 11.70 | 181283 | 20821.44 | 1.12% |
| 2025-09-08 | 11.53 | 11.71 | 0.17 | 1.47% | 11.48 | 11.80 | 165972 | 19321.72 | 1.03% |
| 2025-09-05 | 11.42 | 11.54 | 0.12 | 1.05% | 11.19 | 11.55 | 153794 | 17424.41 | 0.95% |
| 2025-09-04 | 11.54 | 11.42 | -0.10 | -0.87% | 11.25 | 11.70 | 152844 | 17496.89 | 0.95% |
| 2025-09-03 | 11.68 | 11.52 | -0.15 | -1.29% | 11.42 | 11.78 | 133932 | 15506.43 | 0.83% |
| 2025-09-02 | 11.79 | 11.67 | -0.09 | -0.77% | 11.51 | 11.92 | 187864 | 22003.95 | 1.16% |
| 2025-09-01 | 11.33 | 11.76 | 0.44 | 3.89% | 11.26 | 11.91 | 265007 | 30873.03 | 1.64% |
| 2025-08-29 | 11.51 | 11.32 | -0.16 | -1.39% | 11.25 | 11.69 | 211357 | 24100.98 | 1.31% |
| 2025-08-28 | 11.44 | 11.48 | 0.04 | 0.35% | 11.10 | 11.51 | 157431 | 17835.77 | 0.97% |
| 2025-08-27 | 11.75 | 11.44 | -0.31 | -2.64% | 11.44 | 11.80 | 160787 | 18729.24 | 1.00% |
| 2025-08-26 | 11.67 | 11.75 | 0.03 | 0.26% | 11.65 | 11.85 | 130482 | 15348.84 | 0.81% |
| 2025-08-25 | 11.64 | 11.72 | 0.08 | 0.69% | 11.60 | 11.80 | 160700 | 18798.87 | 0.99% |
| 2025-08-22 | 11.84 | 11.64 | 0.08 | 0.69% | 11.55 | 11.85 | 178155 | 20747.58 | 1.10% |
| 2025-08-21 | 11.54 | 11.56 | 0.03 | 0.26% | 11.47 | 11.61 | 133067 | 15367.25 | 0.82% |
| 2025-08-20 | 11.47 | 11.53 | -0.02 | -0.17% | 11.33 | 11.56 | 134066 | 15343.17 | 0.83% |
| 2025-08-19 | 11.50 | 11.55 | 0.10 | 0.87% | 11.50 | 11.77 | 188616 | 21947.56 | 1.17% |
| 2025-08-18 | 11.42 | 11.45 | 0.04 | 0.35% | 11.36 | 11.55 | 136688 | 15650.47 | 0.85% |
| 2025-08-15 | 11.24 | 11.41 | 0.15 | 1.33% | 11.22 | 11.48 | 111707 | 12703.02 | 0.69% |
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。
