| 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 | 19.80 | 19.50 | -0.38 | -1.91% | 19.47 | 20.10 | 16570 | 3268.67 | 1.22% |
| 2025-12-11 | 20.39 | 19.88 | -0.42 | -2.07% | 19.88 | 20.42 | 14628 | 2941.90 | 1.08% |
| 2025-12-10 | 20.46 | 20.30 | -0.25 | -1.22% | 20.12 | 20.60 | 11162 | 2267.08 | 0.82% |
| 2025-12-09 | 21.16 | 20.55 | -0.31 | -1.49% | 20.50 | 21.16 | 14707 | 3048.28 | 1.08% |
| 2025-12-08 | 20.75 | 20.86 | 0.12 | 0.58% | 20.52 | 20.98 | 14563 | 3029.87 | 1.07% |
| 2025-12-05 | 20.37 | 20.74 | 0.47 | 2.32% | 19.99 | 20.78 | 18079 | 3685.25 | 1.33% |
| 2025-12-04 | 20.79 | 20.27 | -0.42 | -2.03% | 20.21 | 20.85 | 14623 | 2988.44 | 1.08% |
| 2025-12-03 | 21.05 | 20.69 | -0.14 | -0.67% | 20.55 | 21.05 | 15908 | 3291.89 | 1.17% |
| 2025-12-02 | 20.98 | 20.83 | -0.14 | -0.67% | 20.70 | 21.05 | 12360 | 2575.31 | 0.91% |
| 2025-12-01 | 20.91 | 20.97 | -0.06 | -0.29% | 20.91 | 21.34 | 14569 | 3083.22 | 1.07% |
| 2025-11-28 | 20.80 | 21.03 | 0.26 | 1.25% | 20.69 | 21.05 | 13338 | 2787.83 | 0.98% |
| 2025-11-27 | 20.78 | 20.77 | 0.03 | 0.14% | 20.59 | 20.99 | 11260 | 2339.14 | 0.83% |
| 2025-11-26 | 21.13 | 20.74 | -0.48 | -2.26% | 20.74 | 21.58 | 13587 | 2871.41 | 1.00% |
| 2025-11-25 | 21.04 | 21.22 | 0.18 | 0.86% | 20.99 | 21.50 | 16189 | 3454.02 | 1.19% |
| 2025-11-24 | 20.51 | 21.04 | 0.59 | 2.89% | 20.51 | 21.20 | 20027 | 4182.24 | 1.47% |
| 2025-11-21 | 21.06 | 20.45 | -0.81 | -3.81% | 20.29 | 21.39 | 24154 | 5006.37 | 1.78% |
| 2025-11-20 | 21.30 | 21.26 | 0.10 | 0.47% | 20.80 | 21.39 | 19091 | 4032.79 | 1.40% |
| 2025-11-19 | 21.51 | 21.16 | -0.55 | -2.53% | 21.10 | 21.76 | 18722 | 3984.78 | 1.38% |
| 2025-11-18 | 21.51 | 21.71 | 0.11 | 0.51% | 21.43 | 21.84 | 15437 | 3340.44 | 1.14% |
| 2025-11-17 | 21.50 | 21.60 | 0.10 | 0.47% | 21.19 | 21.75 | 17736 | 3814.27 | 1.30% |
| 2025-11-14 | 21.44 | 21.50 | 0.04 | 0.19% | 21.32 | 21.75 | 14856 | 3212.00 | 1.09% |
| 2025-11-13 | 21.25 | 21.46 | 0.14 | 0.66% | 21.16 | 21.49 | 16376 | 3497.14 | 1.20% |
| 2025-11-12 | 21.32 | 21.32 | 0.00 | 0.00% | 21.12 | 21.55 | 14779 | 3153.44 | 1.09% |
| 2025-11-11 | 21.30 | 21.32 | -0.01 | -0.05% | 21.11 | 21.42 | 14438 | 3068.74 | 1.06% |
| 2025-11-10 | 21.31 | 21.33 | 0.02 | 0.09% | 21.17 | 21.53 | 15415 | 3281.89 | 1.13% |
| 2025-11-07 | 21.50 | 21.31 | -0.19 | -0.88% | 21.16 | 21.61 | 19447 | 4145.09 | 1.43% |
| 2025-11-06 | 21.62 | 21.50 | -0.21 | -0.97% | 21.26 | 21.67 | 22802 | 4892.68 | 1.68% |
| 2025-11-05 | 21.00 | 21.71 | 0.59 | 2.79% | 20.98 | 21.89 | 39091 | 8417.73 | 2.87% |
| 2025-11-04 | 21.08 | 21.12 | 0.03 | 0.14% | 20.88 | 21.17 | 15675 | 3296.20 | 1.15% |
| 2025-11-03 | 20.92 | 21.09 | 0.26 | 1.25% | 20.70 | 21.15 | 22677 | 4752.74 | 1.67% |
| 2025-10-31 | 20.61 | 20.83 | 0.32 | 1.56% | 20.46 | 20.89 | 20728 | 4302.74 | 1.52% |
| 2025-10-30 | 20.62 | 20.51 | 0.05 | 0.24% | 20.47 | 20.98 | 26936 | 5576.42 | 1.98% |
| 2025-10-29 | 20.79 | 20.46 | -0.23 | -1.11% | 20.35 | 20.79 | 16480 | 3380.54 | 1.21% |
| 2025-10-28 | 20.35 | 20.69 | 0.39 | 1.92% | 20.10 | 20.82 | 24344 | 5012.99 | 1.79% |
| 2025-10-27 | 20.40 | 20.30 | 0.20 | 1.00% | 19.93 | 20.45 | 20451 | 4133.15 | 1.50% |
| 2025-10-24 | 20.00 | 20.10 | 0.11 | 0.55% | 19.92 | 20.24 | 14035 | 2824.29 | 1.03% |
| 2025-10-23 | 19.75 | 19.99 | 0.24 | 1.22% | 19.58 | 20.01 | 16431 | 3252.05 | 1.21% |
| 2025-10-22 | 19.80 | 19.75 | -0.02 | -0.10% | 19.71 | 19.91 | 13341 | 2642.05 | 0.98% |
| 2025-10-21 | 19.60 | 19.77 | 0.22 | 1.13% | 19.43 | 19.80 | 14010 | 2754.71 | 1.03% |
| 2025-10-20 | 19.40 | 19.55 | 0.51 | 2.68% | 19.21 | 19.55 | 17250 | 3343.23 | 1.27% |
| 2025-10-17 | 19.50 | 19.04 | -0.46 | -2.36% | 19.02 | 19.62 | 16441 | 3168.60 | 1.21% |
| 2025-10-16 | 19.68 | 19.50 | -0.25 | -1.27% | 19.42 | 19.81 | 13902 | 2723.92 | 1.02% |
| 2025-10-15 | 19.69 | 19.75 | 0.20 | 1.02% | 19.39 | 19.85 | 17603 | 3473.07 | 1.29% |
| 2025-10-14 | 19.73 | 19.55 | -0.03 | -0.15% | 19.48 | 19.93 | 20661 | 4067.68 | 1.52% |
| 2025-10-13 | 19.01 | 19.58 | -0.20 | -1.01% | 18.98 | 19.65 | 23262 | 4517.89 | 1.71% |
| 2025-10-10 | 19.85 | 19.78 | -0.08 | -0.40% | 19.74 | 20.09 | 22156 | 4397.19 | 1.63% |
| 2025-10-09 | 20.03 | 19.86 | -0.18 | -0.90% | 19.86 | 20.22 | 21921 | 4376.31 | 1.61% |
| 2025-09-30 | 20.39 | 20.04 | -0.18 | -0.89% | 20.00 | 20.40 | 18985 | 3825.55 | 1.40% |
| 2025-09-29 | 19.99 | 20.22 | 0.25 | 1.25% | 19.56 | 20.22 | 20220 | 4050.29 | 1.49% |
| 2025-09-26 | 20.08 | 19.97 | -0.19 | -0.94% | 19.86 | 20.30 | 18435 | 3696.70 | 1.36% |
| 2025-09-25 | 20.58 | 20.16 | -0.32 | -1.56% | 20.09 | 20.70 | 21941 | 4446.35 | 1.61% |
| 2025-09-24 | 20.04 | 20.48 | 0.45 | 2.25% | 19.84 | 20.54 | 19489 | 3965.48 | 1.43% |
| 2025-09-23 | 20.70 | 20.03 | -0.74 | -3.56% | 19.77 | 20.86 | 30983 | 6224.05 | 2.28% |
| 2025-09-22 | 20.51 | 20.77 | 0.26 | 1.27% | 20.51 | 21.33 | 19430 | 4051.11 | 1.43% |
| 2025-09-19 | 20.85 | 20.51 | -0.32 | -1.54% | 20.48 | 20.95 | 17668 | 3647.61 | 1.30% |
| 2025-09-18 | 21.34 | 20.83 | -0.59 | -2.75% | 20.65 | 21.62 | 32159 | 6795.65 | 2.36% |
| 2025-09-17 | 20.94 | 21.42 | 0.52 | 2.49% | 20.88 | 21.97 | 45936 | 9876.09 | 3.38% |
| 2025-09-16 | 20.89 | 20.90 | 0.12 | 0.58% | 20.65 | 20.95 | 14782 | 3080.99 | 1.09% |
| 2025-09-15 | 20.87 | 20.78 | -0.09 | -0.43% | 20.68 | 20.95 | 11377 | 2366.45 | 0.84% |
| 2025-09-12 | 21.02 | 20.87 | -0.13 | -0.62% | 20.74 | 21.10 | 19530 | 4087.66 | 1.44% |
| 2025-09-11 | 20.93 | 21.00 | 0.03 | 0.14% | 20.54 | 21.08 | 18030 | 3760.83 | 1.33% |
| 2025-09-10 | 20.58 | 20.97 | 0.27 | 1.30% | 20.58 | 21.18 | 20959 | 4389.53 | 1.54% |
| 2025-09-09 | 21.20 | 20.70 | -0.51 | -2.40% | 20.63 | 21.25 | 20515 | 4278.01 | 1.51% |
| 2025-09-08 | 20.60 | 21.21 | 0.33 | 1.58% | 20.50 | 21.26 | 27224 | 5725.17 | 2.00% |
| 2025-09-05 | 20.92 | 20.88 | 0.08 | 0.38% | 20.54 | 21.04 | 26079 | 5428.45 | 1.92% |
| 2025-09-04 | 20.84 | 20.80 | 0.03 | 0.14% | 20.50 | 21.20 | 26661 | 5573.99 | 1.96% |
| 2025-09-03 | 21.39 | 20.77 | -0.62 | -2.90% | 20.66 | 21.52 | 28221 | 5944.61 | 2.08% |
| 2025-09-02 | 21.96 | 21.39 | -0.52 | -2.37% | 21.12 | 21.97 | 26409 | 5637.57 | 1.94% |
| 2025-09-01 | 21.66 | 21.91 | 0.25 | 1.15% | 21.65 | 22.41 | 28801 | 6309.21 | 2.12% |
| 2025-08-29 | 21.99 | 21.66 | -0.21 | -0.96% | 21.52 | 22.06 | 21740 | 4718.29 | 1.60% |
| 2025-08-28 | 22.19 | 21.87 | -0.26 | -1.17% | 21.08 | 22.36 | 36326 | 7896.65 | 2.67% |
| 2025-08-27 | 22.89 | 22.13 | -0.61 | -2.68% | 22.10 | 23.16 | 38994 | 8802.75 | 2.87% |
| 2025-08-26 | 22.32 | 22.74 | 0.43 | 1.93% | 22.21 | 23.11 | 40141 | 9109.49 | 2.95% |
| 2025-08-25 | 23.14 | 22.31 | -0.69 | -3.00% | 22.23 | 23.20 | 55290 | 12488.83 | 4.07% |
| 2025-08-22 | 23.05 | 23.00 | -0.06 | -0.26% | 22.83 | 23.22 | 23243 | 5342.06 | 1.71% |
| 2025-08-21 | 23.16 | 23.06 | -0.10 | -0.43% | 22.93 | 23.29 | 17608 | 4068.45 | 1.29% |
| 2025-08-20 | 23.22 | 23.16 | -0.08 | -0.34% | 23.00 | 23.34 | 18499 | 4280.33 | 1.36% |
| 2025-08-19 | 23.13 | 23.24 | 0.11 | 0.48% | 22.92 | 23.35 | 19945 | 4624.30 | 1.47% |
| 2025-08-18 | 23.57 | 23.13 | -0.24 | -1.03% | 23.05 | 23.60 | 35733 | 8321.21 | 2.63% |
| 2025-08-15 | 23.26 | 23.37 | 0.26 | 1.13% | 23.11 | 23.54 | 25147 | 5878.29 | 1.85% |
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。
