| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.35 | 18.97 | -0.33 | -1.71% | 18.87 | 19.57 | 23998 | 4592.73 | 1.76% |
| 2026-03-25 | 19.13 | 19.30 | 0.18 | 0.94% | 19.13 | 19.55 | 22751 | 4407.86 | 1.67% |
| 2026-03-24 | 18.94 | 19.12 | 0.87 | 4.77% | 18.35 | 19.21 | 28659 | 5382.58 | 2.11% |
| 2026-03-23 | 19.33 | 18.25 | -1.33 | -6.79% | 18.15 | 19.40 | 35962 | 6754.09 | 2.64% |
| 2026-03-20 | 20.61 | 19.58 | -1.02 | -4.95% | 19.55 | 20.82 | 30039 | 5991.59 | 2.21% |
| 2026-03-19 | 21.06 | 20.60 | -0.61 | -2.88% | 20.50 | 21.21 | 16211 | 3367.17 | 1.19% |
| 2026-03-18 | 20.86 | 21.21 | 0.36 | 1.73% | 20.65 | 21.23 | 19400 | 4065.11 | 1.43% |
| 2026-03-17 | 21.50 | 20.85 | -0.45 | -2.11% | 20.81 | 21.50 | 14855 | 3134.04 | 1.09% |
| 2026-03-16 | 21.20 | 21.30 | 0.07 | 0.33% | 21.04 | 21.41 | 15057 | 3194.49 | 1.11% |
| 2026-03-13 | 21.38 | 21.23 | -0.15 | -0.70% | 21.14 | 21.64 | 17218 | 3681.57 | 1.27% |
| 2026-03-12 | 21.58 | 21.38 | -0.27 | -1.25% | 21.31 | 21.88 | 20800 | 4487.10 | 1.53% |
| 2026-03-11 | 21.96 | 21.65 | -0.32 | -1.46% | 21.54 | 22.07 | 17913 | 3898.36 | 1.32% |
| 2026-03-10 | 21.45 | 21.97 | 0.60 | 2.81% | 21.45 | 21.98 | 19493 | 4260.50 | 1.43% |
| 2026-03-09 | 21.24 | 21.37 | -0.13 | -0.60% | 21.10 | 21.60 | 24493 | 5226.63 | 1.80% |
| 2026-03-06 | 20.69 | 21.50 | 0.81 | 3.91% | 20.67 | 21.54 | 20941 | 4439.45 | 1.54% |
| 2026-03-05 | 20.79 | 20.69 | 0.25 | 1.22% | 20.53 | 20.91 | 21090 | 4375.25 | 1.55% |
| 2026-03-04 | 20.72 | 20.44 | -0.28 | -1.35% | 20.30 | 20.78 | 23720 | 4869.29 | 1.74% |
| 2026-03-03 | 21.53 | 20.72 | -0.93 | -4.30% | 20.72 | 21.74 | 34289 | 7265.87 | 2.52% |
| 2026-03-02 | 21.68 | 21.65 | -0.06 | -0.28% | 21.16 | 22.00 | 36311 | 7856.35 | 2.67% |
| 2026-02-27 | 21.94 | 21.71 | -0.23 | -1.05% | 21.59 | 22.00 | 24455 | 5310.23 | 1.80% |
| 2026-02-26 | 22.39 | 21.94 | -0.29 | -1.30% | 21.83 | 22.41 | 25672 | 5652.49 | 1.89% |
| 2026-02-25 | 22.18 | 22.23 | 0.05 | 0.23% | 22.11 | 22.39 | 23537 | 5235.74 | 1.73% |
| 2026-02-24 | 22.47 | 22.18 | -0.03 | -0.14% | 21.99 | 22.50 | 25760 | 5704.61 | 1.89% |
| 2026-02-13 | 22.17 | 22.21 | -0.07 | -0.31% | 22.17 | 22.53 | 21343 | 4771.03 | 1.57% |
| 2026-02-12 | 22.52 | 22.28 | 0.05 | 0.22% | 22.03 | 22.52 | 27283 | 6092.66 | 2.01% |
| 2026-02-11 | 22.53 | 22.23 | -0.23 | -1.02% | 22.00 | 22.61 | 28888 | 6460.31 | 2.12% |
| 2026-02-10 | 22.43 | 22.46 | 0.09 | 0.40% | 22.28 | 22.66 | 27852 | 6247.11 | 2.05% |
| 2026-02-09 | 22.00 | 22.37 | 0.57 | 2.61% | 21.92 | 22.39 | 42096 | 9339.12 | 3.10% |
| 2026-02-06 | 22.39 | 21.80 | 0.06 | 0.28% | 21.80 | 22.97 | 53043 | 11746.18 | 3.90% |
| 2026-02-05 | 22.10 | 21.74 | -0.29 | -1.32% | 21.74 | 22.36 | 33352 | 7359.37 | 2.45% |
| 2026-02-04 | 22.15 | 22.03 | -0.12 | -0.54% | 21.82 | 22.20 | 24388 | 5364.30 | 1.79% |
| 2026-02-03 | 21.88 | 22.15 | 0.32 | 1.47% | 21.86 | 22.20 | 26395 | 5826.36 | 1.94% |
| 2026-02-02 | 22.01 | 21.83 | -0.19 | -0.86% | 21.80 | 22.35 | 32688 | 7236.28 | 2.40% |
| 2026-01-30 | 22.09 | 22.02 | -0.21 | -0.94% | 21.72 | 22.22 | 27280 | 5988.77 | 2.01% |
| 2026-01-29 | 21.57 | 22.23 | 0.54 | 2.49% | 21.32 | 22.79 | 64912 | 14448.72 | 4.77% |
| 2026-01-28 | 21.84 | 21.69 | -0.29 | -1.32% | 21.40 | 21.89 | 28321 | 6130.65 | 2.08% |
| 2026-01-27 | 21.91 | 21.98 | -0.37 | -1.66% | 21.35 | 22.10 | 38042 | 8263.37 | 2.80% |
| 2026-01-26 | 22.18 | 22.35 | 0.18 | 0.81% | 21.71 | 22.38 | 52149 | 11488.02 | 3.83% |
| 2026-01-23 | 21.88 | 22.17 | 0.28 | 1.28% | 21.73 | 22.20 | 40349 | 8866.58 | 2.97% |
| 2026-01-22 | 21.76 | 21.89 | 0.10 | 0.46% | 21.63 | 21.93 | 30677 | 6693.40 | 2.26% |
| 2026-01-21 | 21.30 | 21.79 | 0.45 | 2.11% | 21.17 | 21.83 | 42991 | 9263.85 | 3.16% |
| 2026-01-20 | 21.90 | 21.34 | -0.43 | -1.98% | 21.08 | 21.90 | 48992 | 10461.51 | 3.60% |
| 2026-01-19 | 21.41 | 21.77 | 0.25 | 1.16% | 21.26 | 21.89 | 51665 | 11204.04 | 3.80% |
| 2026-01-16 | 21.92 | 21.52 | -0.21 | -0.97% | 21.41 | 22.06 | 55099 | 11928.78 | 4.05% |
| 2026-01-15 | 22.66 | 21.73 | -1.84 | -7.81% | 21.54 | 22.82 | 102650 | 22621.60 | 7.55% |
| 2026-01-14 | 22.97 | 23.57 | 0.60 | 2.61% | 22.45 | 24.34 | 207440 | 48804.83 | 15.25% |
| 2026-01-13 | 21.11 | 22.97 | 2.09 | 10.01% | 20.94 | 22.97 | 76117 | 16762.58 | 5.60% |
| 2026-01-12 | 20.50 | 20.88 | 0.55 | 2.71% | 20.43 | 21.07 | 40727 | 8465.85 | 2.99% |
| 2026-01-09 | 20.19 | 20.33 | 0.21 | 1.04% | 20.00 | 20.49 | 24187 | 4901.56 | 1.78% |
| 2026-01-08 | 19.70 | 20.12 | 0.39 | 1.98% | 19.68 | 20.15 | 24978 | 4994.44 | 1.84% |
| 2026-01-07 | 20.21 | 19.73 | -0.29 | -1.45% | 19.71 | 20.22 | 22653 | 4501.64 | 1.67% |
| 2026-01-06 | 20.38 | 20.02 | -0.23 | -1.14% | 19.96 | 20.43 | 17942 | 3612.00 | 1.32% |
| 2026-01-05 | 19.66 | 20.25 | 0.60 | 3.05% | 19.66 | 20.38 | 20174 | 4057.73 | 1.48% |
| 2025-12-31 | 19.63 | 19.65 | -0.01 | -0.05% | 19.37 | 19.75 | 13590 | 2662.42 | 1.00% |
| 2025-12-30 | 19.68 | 19.66 | -0.06 | -0.30% | 19.40 | 19.81 | 15011 | 2947.37 | 1.10% |
| 2025-12-29 | 19.80 | 19.72 | -0.10 | -0.50% | 19.58 | 19.85 | 11467 | 2259.31 | 0.84% |
| 2025-12-26 | 20.06 | 19.82 | -0.32 | -1.59% | 19.73 | 20.14 | 15763 | 3138.42 | 1.16% |
| 2025-12-25 | 19.78 | 20.14 | 0.34 | 1.72% | 19.71 | 20.18 | 13646 | 2730.72 | 1.00% |
| 2025-12-24 | 19.68 | 19.80 | 0.15 | 0.76% | 19.61 | 19.96 | 10378 | 2058.86 | 0.76% |
| 2025-12-23 | 19.83 | 19.65 | -0.26 | -1.31% | 19.56 | 19.95 | 13450 | 2649.42 | 0.99% |
| 2025-12-22 | 19.88 | 19.91 | 0.03 | 0.15% | 19.86 | 20.39 | 24293 | 4888.48 | 1.79% |
| 2025-12-19 | 19.80 | 19.88 | 0.08 | 0.40% | 19.66 | 20.00 | 12175 | 2411.76 | 0.90% |
| 2025-12-18 | 19.33 | 19.80 | 0.49 | 2.54% | 19.21 | 19.98 | 17271 | 3411.81 | 1.27% |
| 2025-12-17 | 19.48 | 19.31 | 0.04 | 0.21% | 18.93 | 19.48 | 12925 | 2478.50 | 0.95% |
| 2025-12-16 | 19.57 | 19.27 | -0.39 | -1.98% | 19.21 | 19.71 | 13384 | 2596.44 | 0.98% |
| 2025-12-15 | 19.50 | 19.66 | 0.16 | 0.82% | 19.13 | 19.78 | 12336 | 2414.98 | 0.91% |
| 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% |
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。
