| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.02 | 20.41 | 0.39 | 1.95% | 19.95 | 20.41 | 18533 | 3749.08 | 1.20% |
| 2026-02-03 | 19.90 | 20.02 | 0.28 | 1.42% | 19.86 | 20.07 | 16454 | 3288.06 | 1.06% |
| 2026-02-02 | 20.12 | 19.74 | -0.44 | -2.18% | 19.73 | 20.31 | 23366 | 4688.41 | 1.51% |
| 2026-01-30 | 20.16 | 20.18 | -0.06 | -0.30% | 19.97 | 20.36 | 19318 | 3892.42 | 1.25% |
| 2026-01-29 | 20.32 | 20.24 | -0.03 | -0.15% | 20.03 | 20.40 | 19252 | 3892.71 | 1.25% |
| 2026-01-28 | 20.57 | 20.27 | -0.31 | -1.51% | 20.23 | 20.60 | 20789 | 4235.08 | 1.35% |
| 2026-01-27 | 20.84 | 20.58 | -0.16 | -0.77% | 20.10 | 20.85 | 27192 | 5546.82 | 1.76% |
| 2026-01-26 | 20.80 | 20.74 | -0.07 | -0.34% | 20.51 | 20.84 | 30284 | 6266.78 | 1.96% |
| 2026-01-23 | 21.00 | 20.81 | 0.46 | 2.26% | 20.60 | 21.15 | 47311 | 9861.16 | 3.06% |
| 2026-01-22 | 20.23 | 20.35 | 0.16 | 0.79% | 20.15 | 20.39 | 14021 | 2847.59 | 0.91% |
| 2026-01-21 | 20.02 | 20.19 | 0.02 | 0.10% | 19.95 | 20.19 | 13818 | 2779.92 | 0.89% |
| 2026-01-20 | 20.11 | 20.17 | 0.02 | 0.10% | 20.09 | 20.30 | 18525 | 3738.27 | 1.20% |
| 2026-01-19 | 19.88 | 20.15 | 0.27 | 1.36% | 19.78 | 20.19 | 16152 | 3239.18 | 1.05% |
| 2026-01-16 | 20.12 | 19.88 | -0.22 | -1.09% | 19.80 | 20.16 | 19927 | 3969.42 | 1.29% |
| 2026-01-15 | 19.99 | 20.10 | 0.07 | 0.35% | 19.89 | 20.11 | 19438 | 3891.94 | 1.26% |
| 2026-01-14 | 20.07 | 20.03 | -0.04 | -0.20% | 19.83 | 20.28 | 34557 | 6942.83 | 2.24% |
| 2026-01-13 | 19.70 | 20.07 | 0.18 | 0.90% | 19.70 | 20.25 | 37266 | 7473.84 | 2.41% |
| 2026-01-12 | 19.83 | 19.89 | 0.05 | 0.25% | 19.72 | 19.95 | 19405 | 3852.81 | 1.26% |
| 2026-01-09 | 19.75 | 19.84 | 0.09 | 0.46% | 19.64 | 19.85 | 17822 | 3524.18 | 1.15% |
| 2026-01-08 | 19.55 | 19.75 | 0.20 | 1.02% | 19.51 | 19.76 | 14204 | 2796.49 | 0.92% |
| 2026-01-07 | 19.70 | 19.55 | -0.15 | -0.76% | 19.53 | 19.77 | 13826 | 2717.37 | 0.89% |
| 2026-01-06 | 19.62 | 19.70 | 0.08 | 0.41% | 19.60 | 19.75 | 16352 | 3217.80 | 1.06% |
| 2026-01-05 | 19.30 | 19.62 | 0.40 | 2.08% | 19.30 | 19.64 | 19678 | 3835.26 | 1.27% |
| 2025-12-31 | 19.25 | 19.22 | -0.02 | -0.10% | 19.13 | 19.33 | 13114 | 2515.82 | 0.85% |
| 2025-12-30 | 19.26 | 19.24 | -0.10 | -0.52% | 19.12 | 19.39 | 12245 | 2355.33 | 0.79% |
| 2025-12-29 | 19.50 | 19.34 | -0.16 | -0.82% | 19.24 | 19.51 | 14122 | 2732.63 | 0.91% |
| 2025-12-26 | 19.59 | 19.50 | -0.09 | -0.46% | 19.40 | 19.83 | 20093 | 3935.90 | 1.30% |
| 2025-12-25 | 19.59 | 19.59 | 0.02 | 0.10% | 19.53 | 19.64 | 12030 | 2356.52 | 0.78% |
| 2025-12-24 | 19.60 | 19.57 | -0.01 | -0.05% | 19.46 | 19.62 | 15765 | 3081.51 | 1.02% |
| 2025-12-23 | 19.84 | 19.58 | -0.26 | -1.31% | 19.50 | 19.84 | 22517 | 4418.84 | 1.46% |
| 2025-12-22 | 20.15 | 19.84 | -0.34 | -1.68% | 19.75 | 20.17 | 24133 | 4791.66 | 1.56% |
| 2025-12-19 | 20.16 | 20.18 | 0.01 | 0.05% | 19.76 | 20.46 | 40046 | 8070.74 | 2.59% |
| 2025-12-18 | 19.21 | 20.17 | 0.87 | 4.51% | 19.16 | 20.58 | 50002 | 9985.83 | 3.24% |
| 2025-12-17 | 19.07 | 19.30 | 0.20 | 1.05% | 19.02 | 19.35 | 14773 | 2837.37 | 0.96% |
| 2025-12-16 | 19.22 | 19.10 | -0.22 | -1.14% | 19.08 | 19.33 | 11251 | 2155.81 | 0.73% |
| 2025-12-15 | 19.26 | 19.32 | 0.06 | 0.31% | 19.12 | 19.44 | 11613 | 2237.74 | 0.75% |
| 2025-12-12 | 19.40 | 19.26 | -0.08 | -0.41% | 19.18 | 19.42 | 13007 | 2510.35 | 0.84% |
| 2025-12-11 | 19.96 | 19.34 | -0.56 | -2.81% | 19.30 | 19.96 | 25482 | 4984.07 | 1.65% |
| 2025-12-10 | 19.95 | 19.90 | -0.05 | -0.25% | 19.81 | 20.09 | 12914 | 2573.02 | 0.84% |
| 2025-12-09 | 20.21 | 19.95 | -0.24 | -1.19% | 19.94 | 20.21 | 15544 | 3119.84 | 1.01% |
| 2025-12-08 | 20.16 | 20.19 | 0.03 | 0.15% | 20.12 | 20.38 | 14863 | 3002.41 | 0.96% |
| 2025-12-05 | 20.00 | 20.16 | 0.08 | 0.40% | 19.72 | 20.16 | 15876 | 3165.61 | 1.03% |
| 2025-12-04 | 20.33 | 20.08 | -0.20 | -0.99% | 19.96 | 20.35 | 15268 | 3075.47 | 0.99% |
| 2025-12-03 | 20.28 | 20.28 | 0.00 | 0.00% | 20.18 | 20.56 | 15388 | 3123.62 | 1.00% |
| 2025-12-02 | 20.34 | 20.28 | -0.01 | -0.05% | 20.19 | 20.39 | 15788 | 3205.86 | 1.02% |
| 2025-12-01 | 20.24 | 20.29 | 0.19 | 0.95% | 20.14 | 20.39 | 16045 | 3253.65 | 1.04% |
| 2025-11-28 | 20.09 | 20.10 | 0.01 | 0.05% | 19.86 | 20.12 | 12300 | 2459.79 | 0.80% |
| 2025-11-27 | 20.11 | 20.09 | -0.02 | -0.10% | 19.91 | 20.21 | 13959 | 2801.52 | 0.90% |
| 2025-11-26 | 20.12 | 20.11 | 0.00 | 0.00% | 20.04 | 20.52 | 23218 | 4705.11 | 1.50% |
| 2025-11-25 | 19.87 | 20.11 | 0.26 | 1.31% | 19.87 | 20.25 | 18758 | 3774.57 | 1.21% |
| 2025-11-24 | 19.70 | 19.85 | 0.19 | 0.97% | 19.70 | 20.03 | 22795 | 4529.79 | 1.47% |
| 2025-11-21 | 20.50 | 19.66 | -0.95 | -4.61% | 19.61 | 20.69 | 44513 | 8891.80 | 2.88% |
| 2025-11-20 | 20.86 | 20.61 | -0.24 | -1.15% | 20.31 | 20.98 | 25206 | 5183.62 | 1.63% |
| 2025-11-19 | 21.35 | 20.85 | -0.54 | -2.52% | 20.81 | 21.37 | 19786 | 4153.38 | 1.28% |
| 2025-11-18 | 21.49 | 21.39 | -0.17 | -0.79% | 21.28 | 21.76 | 17400 | 3720.94 | 1.13% |
| 2025-11-17 | 21.91 | 21.56 | -0.36 | -1.64% | 21.50 | 22.01 | 25768 | 5580.01 | 1.67% |
| 2025-11-14 | 21.66 | 21.92 | 0.24 | 1.11% | 21.50 | 22.30 | 39486 | 8709.67 | 2.56% |
| 2025-11-13 | 21.75 | 21.68 | -0.02 | -0.09% | 21.45 | 21.75 | 23857 | 5146.96 | 1.54% |
| 2025-11-12 | 21.50 | 21.70 | 0.27 | 1.26% | 21.40 | 22.06 | 36887 | 8031.20 | 2.39% |
| 2025-11-11 | 21.32 | 21.43 | 0.24 | 1.13% | 21.08 | 21.54 | 18755 | 4004.42 | 1.21% |
| 2025-11-10 | 20.81 | 21.19 | 0.29 | 1.39% | 20.81 | 21.30 | 19130 | 4044.56 | 1.24% |
| 2025-11-07 | 20.70 | 20.90 | 0.15 | 0.72% | 20.61 | 20.94 | 13301 | 2768.71 | 0.86% |
| 2025-11-06 | 20.77 | 20.75 | 0.00 | 0.00% | 20.54 | 20.85 | 13083 | 2703.25 | 0.85% |
| 2025-11-05 | 20.61 | 20.75 | 0.04 | 0.19% | 20.53 | 20.80 | 12108 | 2507.38 | 0.78% |
| 2025-11-04 | 20.70 | 20.71 | 0.00 | 0.00% | 20.53 | 20.90 | 19187 | 3969.67 | 1.24% |
| 2025-11-03 | 20.63 | 20.71 | 0.10 | 0.49% | 20.46 | 20.75 | 18793 | 3882.25 | 1.22% |
| 2025-10-31 | 20.32 | 20.61 | 0.20 | 0.98% | 20.31 | 20.67 | 20414 | 4190.47 | 1.32% |
| 2025-10-30 | 20.35 | 20.41 | -0.54 | -2.58% | 20.30 | 20.77 | 36342 | 7430.27 | 2.35% |
| 2025-10-29 | 21.33 | 20.95 | -0.25 | -1.18% | 20.88 | 21.39 | 16975 | 3561.91 | 1.10% |
| 2025-10-28 | 21.21 | 21.20 | -0.10 | -0.47% | 21.15 | 21.46 | 12612 | 2684.11 | 0.82% |
| 2025-10-27 | 21.20 | 21.30 | 0.18 | 0.85% | 21.02 | 21.46 | 18884 | 4015.79 | 1.22% |
| 2025-10-24 | 21.51 | 21.12 | -0.39 | -1.81% | 21.04 | 21.53 | 16374 | 3481.90 | 1.06% |
| 2025-10-23 | 21.25 | 21.51 | 0.24 | 1.13% | 21.15 | 21.53 | 18330 | 3917.04 | 1.19% |
| 2025-10-22 | 21.20 | 21.27 | 0.07 | 0.33% | 21.08 | 21.47 | 18853 | 4023.37 | 1.22% |
| 2025-10-21 | 20.93 | 21.20 | 0.27 | 1.29% | 20.85 | 21.24 | 18880 | 3983.26 | 1.22% |
| 2025-10-20 | 20.58 | 20.93 | 0.35 | 1.70% | 20.56 | 20.93 | 14384 | 2984.55 | 0.93% |
| 2025-10-17 | 20.77 | 20.58 | -0.27 | -1.29% | 20.55 | 20.93 | 14777 | 3064.96 | 0.96% |
| 2025-10-16 | 20.88 | 20.85 | 0.05 | 0.24% | 20.74 | 21.04 | 14622 | 3051.49 | 0.95% |
| 2025-10-15 | 20.55 | 20.80 | 0.25 | 1.22% | 20.49 | 20.90 | 16570 | 3445.53 | 1.07% |
| 2025-10-14 | 20.55 | 20.55 | 0.03 | 0.15% | 20.48 | 20.68 | 15515 | 3191.96 | 1.00% |
健之佳(605266)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。
