| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 19.50 | 19.32 | -0.23 | -1.18% | 19.27 | 19.79 | 11332 | 2203.00 | 0.83% |
| 2025-06-19 | 20.00 | 19.55 | -0.44 | -2.20% | 19.51 | 20.02 | 12714 | 2508.99 | 0.93% |
| 2025-06-18 | 20.00 | 19.99 | -0.10 | -0.50% | 19.81 | 20.13 | 10096 | 2012.13 | 0.74% |
| 2025-06-17 | 20.13 | 20.09 | -0.04 | -0.20% | 20.02 | 20.59 | 14156 | 2866.86 | 1.04% |
| 2025-06-16 | 19.98 | 20.13 | 0.08 | 0.40% | 19.98 | 20.27 | 8152 | 1642.32 | 0.60% |
| 2025-06-13 | 20.69 | 20.05 | -0.64 | -3.09% | 19.98 | 20.69 | 17663 | 3567.12 | 1.30% |
| 2025-06-12 | 20.58 | 20.69 | 0.10 | 0.49% | 20.45 | 20.90 | 16229 | 3357.45 | 1.19% |
| 2025-06-11 | 20.61 | 20.59 | -0.03 | -0.15% | 20.45 | 20.80 | 17570 | 3619.75 | 1.29% |
| 2025-06-10 | 21.10 | 20.62 | -0.37 | -1.76% | 20.40 | 21.10 | 30642 | 6345.08 | 2.25% |
| 2025-06-09 | 21.24 | 20.99 | -0.11 | -0.52% | 20.80 | 21.58 | 45153 | 9525.47 | 3.32% |
| 2025-06-06 | 20.38 | 21.10 | 0.57 | 2.78% | 20.38 | 21.22 | 45613 | 9544.14 | 3.35% |
| 2025-06-05 | 20.29 | 20.53 | 0.16 | 0.79% | 20.18 | 20.57 | 16216 | 3297.43 | 1.19% |
| 2025-06-04 | 20.20 | 20.37 | 0.24 | 1.19% | 20.02 | 20.45 | 13805 | 2802.60 | 1.02% |
| 2025-06-03 | 19.90 | 20.13 | 0.22 | 1.10% | 19.83 | 20.19 | 13835 | 2776.11 | 1.02% |
| 2025-05-30 | 20.24 | 19.91 | -0.33 | -1.63% | 19.89 | 20.25 | 14298 | 2858.36 | 1.05% |
| 2025-05-29 | 19.53 | 20.24 | 0.49 | 2.48% | 19.53 | 20.24 | 16967 | 3411.75 | 1.25% |
| 2025-05-28 | 19.95 | 19.75 | -0.19 | -0.95% | 19.64 | 20.00 | 9181 | 1814.43 | 0.68% |
| 2025-05-27 | 20.00 | 19.94 | -0.11 | -0.55% | 19.82 | 20.18 | 9470 | 1888.35 | 0.70% |
| 2025-05-26 | 19.78 | 20.05 | 0.27 | 1.37% | 19.60 | 20.24 | 17986 | 3587.04 | 1.32% |
| 2025-05-23 | 19.64 | 19.78 | 0.03 | 0.15% | 19.64 | 20.39 | 17754 | 3544.77 | 1.31% |
| 2025-05-22 | 19.96 | 19.75 | -0.28 | -1.40% | 19.66 | 20.15 | 11043 | 2190.93 | 0.81% |
| 2025-05-21 | 20.26 | 20.03 | -0.22 | -1.09% | 19.90 | 20.26 | 11492 | 2300.92 | 0.85% |
| 2025-05-20 | 20.05 | 20.25 | 0.20 | 1.00% | 19.90 | 20.29 | 11339 | 2281.01 | 0.83% |
| 2025-05-19 | 20.10 | 20.05 | 0.03 | 0.15% | 19.75 | 20.22 | 16793 | 3359.61 | 1.23% |
| 2025-05-16 | 19.85 | 20.02 | 0.05 | 0.25% | 19.80 | 20.12 | 17056 | 3407.04 | 1.25% |
| 2025-05-15 | 20.00 | 19.97 | -0.07 | -0.35% | 19.81 | 20.15 | 9966 | 1984.89 | 0.73% |
| 2025-05-14 | 20.28 | 20.04 | -0.25 | -1.23% | 19.87 | 20.43 | 18103 | 3635.05 | 1.33% |
| 2025-05-13 | 20.54 | 20.29 | -0.14 | -0.69% | 20.21 | 20.59 | 14935 | 3042.94 | 1.10% |
| 2025-05-12 | 20.33 | 20.43 | 0.31 | 1.54% | 20.11 | 20.45 | 13818 | 2810.56 | 1.02% |
| 2025-05-09 | 20.19 | 20.12 | -0.14 | -0.69% | 19.98 | 20.27 | 12690 | 2551.46 | 0.93% |
| 2025-05-08 | 19.59 | 20.26 | 0.27 | 1.35% | 19.59 | 20.46 | 18524 | 3752.46 | 1.36% |
| 2025-05-07 | 20.30 | 19.99 | 0.03 | 0.15% | 19.77 | 20.33 | 23162 | 4630.21 | 1.70% |
| 2025-05-06 | 19.34 | 19.96 | 0.87 | 4.56% | 19.19 | 19.96 | 24959 | 4903.00 | 1.84% |
| 2025-04-30 | 18.84 | 19.09 | 0.17 | 0.90% | 18.84 | 19.29 | 22190 | 4244.81 | 1.63% |
| 2025-04-29 | 18.09 | 18.92 | 0.74 | 4.07% | 17.98 | 18.97 | 30446 | 5699.94 | 2.24% |
| 2025-04-28 | 18.55 | 18.18 | -0.54 | -2.88% | 18.18 | 18.68 | 19033 | 3495.77 | 1.40% |
| 2025-04-25 | 18.80 | 18.72 | 0.24 | 1.30% | 18.68 | 19.77 | 42307 | 8134.33 | 3.11% |
| 2025-04-24 | 18.91 | 18.48 | -0.43 | -2.27% | 18.32 | 18.92 | 17121 | 3186.37 | 1.26% |
| 2025-04-23 | 18.79 | 18.91 | 0.27 | 1.45% | 18.56 | 19.29 | 21759 | 4126.76 | 1.60% |
| 2025-04-22 | 18.69 | 18.64 | -0.05 | -0.27% | 18.55 | 18.80 | 12067 | 2254.38 | 0.89% |
| 2025-04-21 | 18.50 | 18.69 | 0.23 | 1.25% | 18.31 | 18.80 | 11425 | 2131.59 | 0.84% |
| 2025-04-18 | 18.37 | 18.46 | 0.09 | 0.49% | 18.03 | 18.71 | 15736 | 2887.93 | 1.16% |
| 2025-04-17 | 18.01 | 18.37 | 0.15 | 0.82% | 18.00 | 18.56 | 12967 | 2386.95 | 0.95% |
| 2025-04-16 | 18.90 | 18.22 | -0.65 | -3.44% | 17.97 | 18.90 | 22419 | 4108.32 | 1.65% |
| 2025-04-15 | 18.89 | 18.87 | -0.03 | -0.16% | 18.72 | 19.05 | 12197 | 2300.69 | 0.90% |
| 2025-04-14 | 18.69 | 18.90 | 0.48 | 2.61% | 18.68 | 19.17 | 19460 | 3683.52 | 1.43% |
| 2025-04-11 | 18.21 | 18.42 | -0.02 | -0.11% | 18.14 | 18.69 | 21551 | 3989.51 | 1.58% |
| 2025-04-10 | 18.15 | 18.44 | 0.57 | 3.19% | 18.15 | 18.70 | 25692 | 4756.69 | 1.89% |
| 2025-04-09 | 17.56 | 17.87 | 0.11 | 0.62% | 16.34 | 18.03 | 43748 | 7528.54 | 3.22% |
| 2025-04-08 | 17.48 | 17.76 | -0.72 | -3.90% | 17.25 | 18.53 | 34882 | 6189.03 | 2.56% |
| 2025-04-07 | 19.47 | 18.48 | -2.05 | -9.99% | 18.48 | 19.82 | 19590 | 3663.84 | 1.44% |
| 2025-04-03 | 20.41 | 20.53 | -0.13 | -0.63% | 20.33 | 21.15 | 17574 | 3629.35 | 1.29% |
| 2025-04-02 | 20.38 | 20.66 | 0.17 | 0.83% | 20.37 | 20.90 | 15923 | 3292.43 | 1.17% |
| 2025-04-01 | 20.12 | 20.49 | 0.40 | 1.99% | 20.12 | 20.92 | 22427 | 4615.85 | 1.65% |
| 2025-03-31 | 19.97 | 20.09 | -0.06 | -0.30% | 19.65 | 20.15 | 15337 | 3047.83 | 1.13% |
| 2025-03-28 | 20.34 | 20.15 | -0.15 | -0.74% | 20.09 | 20.58 | 14258 | 2895.56 | 1.05% |
| 2025-03-27 | 20.67 | 20.30 | -0.20 | -0.98% | 20.01 | 20.67 | 14607 | 2972.06 | 1.07% |
| 2025-03-26 | 20.36 | 20.50 | 0.22 | 1.08% | 20.20 | 20.59 | 18089 | 3701.82 | 1.33% |
| 2025-03-25 | 20.40 | 20.28 | -0.17 | -0.83% | 20.05 | 20.58 | 21546 | 4378.58 | 1.58% |
| 2025-03-24 | 21.72 | 20.45 | -1.33 | -6.11% | 19.85 | 21.80 | 41409 | 8531.37 | 3.04% |
| 2025-03-21 | 22.35 | 21.78 | -0.45 | -2.02% | 21.73 | 22.35 | 20938 | 4594.47 | 1.54% |
| 2025-03-20 | 22.60 | 22.23 | -0.38 | -1.68% | 22.12 | 22.75 | 26905 | 6037.77 | 1.98% |
| 2025-03-19 | 22.70 | 22.61 | -0.25 | -1.09% | 22.53 | 22.96 | 18082 | 4100.28 | 1.33% |
| 2025-03-18 | 22.71 | 22.86 | 0.09 | 0.40% | 22.64 | 23.33 | 23982 | 5489.53 | 1.76% |
| 2025-03-17 | 22.78 | 22.77 | 0.00 | 0.00% | 22.60 | 22.92 | 19617 | 4458.59 | 1.44% |
| 2025-03-14 | 22.42 | 22.77 | 0.30 | 1.34% | 22.11 | 22.83 | 25130 | 5663.11 | 1.85% |
| 2025-03-13 | 22.70 | 22.47 | -0.33 | -1.45% | 22.02 | 22.81 | 28163 | 6297.16 | 2.07% |
| 2025-03-12 | 23.05 | 22.80 | -0.28 | -1.21% | 22.76 | 23.16 | 30339 | 6954.54 | 2.23% |
| 2025-03-11 | 22.89 | 23.08 | -0.36 | -1.54% | 22.85 | 23.37 | 30149 | 6948.29 | 2.22% |
| 2025-03-10 | 23.88 | 23.44 | 0.60 | 2.63% | 23.17 | 24.00 | 48632 | 11414.31 | 3.58% |
| 2025-03-07 | 23.67 | 22.84 | -0.87 | -3.67% | 22.67 | 23.70 | 59294 | 13729.59 | 4.36% |
| 2025-03-06 | 22.95 | 23.71 | 0.97 | 4.27% | 22.74 | 23.71 | 53319 | 12444.09 | 3.92% |
| 2025-03-05 | 22.74 | 22.74 | 0.01 | 0.04% | 22.28 | 23.02 | 31447 | 7094.92 | 2.31% |
| 2025-03-04 | 21.96 | 22.73 | 0.58 | 2.62% | 21.88 | 22.98 | 32211 | 7306.99 | 2.37% |
| 2025-03-03 | 21.84 | 22.15 | 0.36 | 1.65% | 21.84 | 22.58 | 26136 | 5812.35 | 1.92% |
| 2025-02-28 | 22.60 | 21.79 | -1.22 | -5.30% | 21.68 | 22.98 | 35022 | 7787.47 | 2.58% |
| 2025-02-27 | 23.51 | 23.01 | -0.54 | -2.29% | 22.72 | 23.60 | 33551 | 7760.02 | 2.47% |
| 2025-02-26 | 23.27 | 23.55 | 0.45 | 1.95% | 22.87 | 24.37 | 57047 | 13391.45 | 4.19% |
| 2025-02-25 | 23.20 | 23.10 | -0.52 | -2.20% | 22.99 | 23.56 | 35957 | 8348.63 | 2.64% |
| 2025-02-24 | 24.07 | 23.62 | -0.67 | -2.76% | 23.36 | 24.24 | 42201 | 9971.68 | 3.10% |
健麾信息(605186)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。
