| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 24.51 | 24.29 | -0.20 | -0.82% | 23.69 | 24.80 | 74821 | 18030.32 | 5.50% |
| 2025-02-20 | 23.55 | 24.49 | 0.61 | 2.55% | 23.46 | 24.78 | 92926 | 22561.70 | 6.83% |
| 2025-02-19 | 23.19 | 23.88 | 0.38 | 1.62% | 23.19 | 24.00 | 84215 | 19848.30 | 6.19% |
| 2025-02-18 | 24.90 | 23.50 | -1.38 | -5.55% | 23.30 | 25.00 | 118976 | 28486.18 | 8.75% |
| 2025-02-17 | 23.50 | 24.88 | 2.26 | 9.99% | 23.20 | 24.88 | 64915 | 15864.03 | 4.77% |
| 2025-02-14 | 21.96 | 22.62 | 0.61 | 2.77% | 21.96 | 22.85 | 57007 | 12868.84 | 4.19% |
| 2025-02-13 | 22.80 | 22.01 | -0.42 | -1.87% | 21.98 | 22.81 | 36560 | 8139.76 | 2.69% |
| 2025-02-12 | 22.30 | 22.43 | -0.01 | -0.04% | 22.16 | 22.87 | 46321 | 10390.18 | 3.41% |
| 2025-02-11 | 23.08 | 22.44 | -0.64 | -2.77% | 22.36 | 23.70 | 95266 | 21722.22 | 7.00% |
| 2025-02-10 | 21.04 | 23.08 | 2.10 | 10.01% | 21.00 | 23.08 | 52338 | 11656.05 | 3.85% |
| 2025-02-07 | 20.88 | 20.98 | 0.10 | 0.48% | 20.68 | 21.49 | 37230 | 7818.29 | 2.74% |
| 2025-02-06 | 20.52 | 20.88 | 0.35 | 1.70% | 20.16 | 21.20 | 31982 | 6600.24 | 2.35% |
| 2025-02-05 | 20.10 | 20.53 | 0.43 | 2.14% | 20.10 | 20.85 | 31229 | 6400.34 | 2.30% |
| 2025-01-27 | 19.36 | 20.10 | 0.73 | 3.77% | 19.32 | 21.00 | 36318 | 7340.60 | 2.67% |
| 2025-01-24 | 18.85 | 19.37 | 0.39 | 2.05% | 18.80 | 19.37 | 16180 | 3103.81 | 1.19% |
| 2025-01-23 | 18.86 | 18.98 | 0.27 | 1.44% | 18.86 | 19.43 | 20819 | 3987.66 | 1.53% |
| 2025-01-22 | 18.80 | 18.71 | -0.16 | -0.85% | 18.56 | 19.29 | 12747 | 2400.30 | 0.94% |
| 2025-01-21 | 19.22 | 18.87 | -0.22 | -1.15% | 18.66 | 19.23 | 11209 | 2108.75 | 0.82% |
| 2025-01-20 | 19.00 | 19.09 | 0.19 | 1.01% | 18.84 | 19.20 | 11790 | 2248.29 | 0.87% |
| 2025-01-17 | 18.96 | 18.90 | -0.07 | -0.37% | 18.71 | 19.04 | 11923 | 2250.27 | 0.88% |
| 2025-01-16 | 19.17 | 18.97 | -0.06 | -0.32% | 18.81 | 19.35 | 17782 | 3389.07 | 1.31% |
| 2025-01-15 | 19.11 | 19.03 | 0.03 | 0.16% | 18.88 | 19.35 | 17862 | 3409.53 | 1.31% |
| 2025-01-14 | 18.28 | 19.00 | 0.77 | 4.22% | 18.28 | 19.00 | 23521 | 4408.31 | 1.73% |
| 2025-01-13 | 17.59 | 18.23 | 0.28 | 1.56% | 17.54 | 18.29 | 17406 | 3131.99 | 1.28% |
| 2025-01-10 | 18.50 | 17.95 | -0.61 | -3.29% | 17.92 | 18.61 | 18365 | 3345.52 | 1.35% |
| 2025-01-09 | 18.45 | 18.56 | 0.07 | 0.38% | 18.39 | 18.72 | 13396 | 2489.44 | 0.99% |
| 2025-01-08 | 18.55 | 18.49 | -0.07 | -0.38% | 17.95 | 18.66 | 20064 | 3684.88 | 1.48% |
| 2025-01-07 | 18.26 | 18.56 | 0.38 | 2.09% | 18.12 | 18.58 | 17689 | 3246.71 | 1.30% |
| 2025-01-06 | 18.23 | 18.18 | -0.10 | -0.55% | 17.81 | 18.55 | 17169 | 3126.82 | 1.26% |
| 2025-01-03 | 19.40 | 18.28 | -0.95 | -4.94% | 18.24 | 19.40 | 28025 | 5267.76 | 2.06% |
| 2025-01-02 | 20.10 | 19.23 | -0.88 | -4.38% | 19.09 | 20.15 | 24432 | 4781.12 | 1.80% |
| 2024-12-31 | 21.12 | 20.11 | -1.04 | -4.92% | 20.11 | 21.24 | 24991 | 5132.79 | 1.84% |
| 2024-12-30 | 21.30 | 21.15 | -0.18 | -0.84% | 21.12 | 21.56 | 13946 | 2968.69 | 1.03% |
| 2024-12-27 | 21.55 | 21.33 | -0.23 | -1.07% | 21.19 | 21.77 | 21337 | 4589.80 | 1.57% |
| 2024-12-26 | 21.43 | 21.56 | -0.10 | -0.46% | 21.41 | 21.75 | 16760 | 3621.15 | 1.23% |
| 2024-12-25 | 21.23 | 21.66 | 0.38 | 1.79% | 21.23 | 21.99 | 27880 | 6013.15 | 2.05% |
| 2024-12-24 | 21.09 | 21.28 | 0.28 | 1.33% | 20.61 | 21.32 | 24202 | 5078.99 | 1.78% |
| 2024-12-23 | 22.32 | 21.00 | -1.33 | -5.96% | 20.96 | 22.39 | 35279 | 7567.91 | 2.59% |
| 2024-12-20 | 21.88 | 22.33 | 0.37 | 1.68% | 21.76 | 22.55 | 24703 | 5508.15 | 1.82% |
| 2024-12-19 | 21.98 | 21.96 | -0.24 | -1.08% | 21.60 | 22.33 | 34241 | 7495.64 | 2.52% |
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。
