| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 20.24 | 20.52 | -0.21 | -1.01% | 20.00 | 20.61 | 19088 | 3884.30 | 1.24% |
| 2025-10-10 | 20.65 | 20.73 | 0.08 | 0.39% | 20.55 | 20.92 | 15474 | 3213.02 | 1.00% |
| 2025-10-09 | 20.50 | 20.65 | 0.08 | 0.39% | 20.29 | 20.65 | 14608 | 2989.43 | 0.95% |
| 2025-09-30 | 20.47 | 20.57 | 0.10 | 0.49% | 20.34 | 20.72 | 15001 | 3086.96 | 0.97% |
| 2025-09-29 | 20.45 | 20.47 | 0.09 | 0.44% | 20.15 | 20.48 | 17409 | 3540.23 | 1.13% |
| 2025-09-26 | 20.51 | 20.38 | -0.12 | -0.59% | 20.28 | 20.58 | 15641 | 3194.75 | 1.01% |
| 2025-09-25 | 20.86 | 20.50 | -0.36 | -1.73% | 20.46 | 21.00 | 17141 | 3534.26 | 1.11% |
| 2025-09-24 | 20.64 | 20.86 | 0.15 | 0.72% | 20.27 | 20.92 | 14574 | 3031.27 | 0.94% |
| 2025-09-23 | 20.92 | 20.71 | -0.31 | -1.47% | 20.26 | 20.99 | 23346 | 4798.55 | 1.51% |
| 2025-09-22 | 21.54 | 21.02 | -0.50 | -2.32% | 20.92 | 21.58 | 18692 | 3948.81 | 1.21% |
| 2025-09-19 | 21.52 | 21.52 | 0.00 | 0.00% | 21.12 | 21.56 | 17308 | 3695.51 | 1.12% |
| 2025-09-18 | 21.98 | 21.52 | -0.46 | -2.09% | 21.33 | 22.09 | 31304 | 6784.36 | 2.03% |
| 2025-09-17 | 21.92 | 21.98 | -0.02 | -0.09% | 21.90 | 22.14 | 16556 | 3643.00 | 1.07% |
| 2025-09-16 | 21.73 | 22.00 | 0.27 | 1.24% | 21.66 | 22.10 | 22423 | 4913.16 | 1.45% |
| 2025-09-15 | 21.82 | 21.73 | -0.09 | -0.41% | 21.64 | 21.82 | 13091 | 2842.37 | 0.85% |
| 2025-09-12 | 21.91 | 21.82 | -0.08 | -0.37% | 21.70 | 22.18 | 17690 | 3863.44 | 1.14% |
| 2025-09-11 | 21.78 | 21.90 | 0.13 | 0.60% | 21.47 | 21.92 | 19037 | 4136.66 | 1.23% |
| 2025-09-10 | 21.88 | 21.77 | -0.11 | -0.50% | 21.69 | 21.88 | 14033 | 3056.22 | 0.91% |
| 2025-09-09 | 21.96 | 21.88 | -0.08 | -0.36% | 21.70 | 22.02 | 20253 | 4423.44 | 1.31% |
| 2025-09-08 | 21.50 | 21.96 | 0.43 | 2.00% | 21.50 | 21.98 | 33316 | 7273.00 | 2.16% |
| 2025-09-05 | 21.58 | 21.53 | -0.03 | -0.14% | 21.20 | 21.58 | 20162 | 4314.90 | 1.30% |
| 2025-09-04 | 21.16 | 21.56 | 0.39 | 1.84% | 21.10 | 21.56 | 28867 | 6179.13 | 1.87% |
| 2025-09-03 | 21.51 | 21.17 | -0.31 | -1.44% | 21.13 | 21.68 | 20487 | 4387.58 | 1.33% |
| 2025-09-02 | 21.42 | 21.48 | 0.02 | 0.09% | 21.11 | 21.56 | 23145 | 4947.87 | 1.50% |
| 2025-09-01 | 21.29 | 21.46 | 0.15 | 0.70% | 21.03 | 21.55 | 30082 | 6424.26 | 1.95% |
| 2025-08-29 | 20.99 | 21.31 | 0.63 | 3.05% | 20.96 | 21.91 | 41905 | 8973.71 | 2.71% |
| 2025-08-28 | 20.88 | 20.68 | -0.25 | -1.19% | 20.24 | 21.11 | 34632 | 7156.26 | 2.24% |
| 2025-08-27 | 21.84 | 20.93 | -0.85 | -3.90% | 20.90 | 21.85 | 44949 | 9609.38 | 2.91% |
| 2025-08-26 | 21.62 | 21.78 | 0.12 | 0.55% | 21.51 | 21.85 | 28939 | 6295.72 | 1.87% |
| 2025-08-25 | 21.70 | 21.66 | 0.00 | 0.00% | 21.45 | 21.70 | 29108 | 6276.99 | 1.88% |
| 2025-08-22 | 21.85 | 21.66 | -0.19 | -0.87% | 21.45 | 21.94 | 29386 | 6352.93 | 1.90% |
| 2025-08-21 | 21.84 | 21.85 | 0.03 | 0.14% | 21.73 | 22.05 | 21751 | 4759.29 | 1.41% |
| 2025-08-20 | 21.82 | 21.82 | 0.01 | 0.05% | 21.62 | 21.86 | 19044 | 4140.22 | 1.23% |
| 2025-08-19 | 21.58 | 21.81 | 0.23 | 1.07% | 21.58 | 21.89 | 20533 | 4468.74 | 1.33% |
| 2025-08-18 | 21.57 | 21.58 | 0.05 | 0.23% | 21.42 | 21.79 | 23580 | 5099.37 | 1.53% |
| 2025-08-15 | 21.44 | 21.53 | 0.00 | 0.00% | 21.42 | 21.77 | 20923 | 4512.66 | 1.35% |
| 2025-08-14 | 21.95 | 21.53 | -0.42 | -1.91% | 21.51 | 22.00 | 23525 | 5116.39 | 1.52% |
| 2025-08-13 | 22.17 | 21.95 | -0.21 | -0.95% | 21.88 | 22.34 | 21723 | 4771.39 | 1.41% |
| 2025-08-12 | 22.29 | 22.16 | -0.09 | -0.40% | 22.11 | 22.45 | 15794 | 3514.42 | 1.02% |
| 2025-08-11 | 21.94 | 22.25 | 0.31 | 1.41% | 21.90 | 22.33 | 25519 | 5657.12 | 1.65% |
| 2025-08-08 | 21.83 | 21.94 | 0.11 | 0.50% | 21.62 | 21.96 | 17357 | 3783.10 | 1.12% |
| 2025-08-07 | 21.90 | 21.83 | -0.12 | -0.55% | 21.83 | 22.15 | 18383 | 4033.78 | 1.19% |
| 2025-08-06 | 22.14 | 21.95 | -0.19 | -0.86% | 21.87 | 22.21 | 15423 | 3385.23 | 1.00% |
| 2025-08-05 | 22.15 | 22.14 | 0.08 | 0.36% | 21.95 | 22.30 | 17651 | 3900.25 | 1.14% |
| 2025-08-04 | 21.91 | 22.06 | 0.09 | 0.41% | 21.64 | 22.08 | 19624 | 4298.01 | 1.27% |
| 2025-08-01 | 21.60 | 21.97 | 0.36 | 1.67% | 21.60 | 22.02 | 23030 | 5043.89 | 1.49% |
| 2025-07-31 | 21.94 | 21.61 | -0.43 | -1.95% | 21.53 | 22.08 | 22616 | 4922.57 | 1.46% |
| 2025-07-30 | 21.84 | 22.04 | 0.11 | 0.50% | 21.83 | 22.27 | 28231 | 6234.14 | 1.83% |
| 2025-07-29 | 21.91 | 21.93 | -0.02 | -0.09% | 21.65 | 22.05 | 23339 | 5098.20 | 1.51% |
| 2025-07-28 | 22.25 | 21.95 | -0.19 | -0.86% | 21.91 | 22.32 | 24483 | 5401.69 | 1.58% |
| 2025-07-25 | 22.20 | 22.14 | -0.13 | -0.58% | 22.01 | 22.41 | 34390 | 7625.00 | 2.23% |
| 2025-07-24 | 21.87 | 22.27 | 0.42 | 1.92% | 21.65 | 22.48 | 53540 | 11807.97 | 3.46% |
| 2025-07-23 | 21.58 | 21.85 | 0.28 | 1.30% | 21.53 | 22.18 | 39780 | 8648.93 | 2.57% |
| 2025-07-22 | 21.50 | 21.57 | 0.05 | 0.23% | 21.33 | 21.63 | 16500 | 3546.46 | 1.07% |
| 2025-07-21 | 21.40 | 21.52 | 0.22 | 1.03% | 21.24 | 21.53 | 21199 | 4543.80 | 1.37% |
| 2025-07-18 | 21.30 | 21.30 | 0.07 | 0.33% | 21.02 | 21.33 | 18682 | 3954.54 | 1.21% |
| 2025-07-17 | 21.30 | 21.23 | 0.01 | 0.05% | 21.15 | 21.40 | 16953 | 3609.10 | 1.10% |
| 2025-07-16 | 21.02 | 21.22 | 0.14 | 0.66% | 21.02 | 21.25 | 14853 | 3147.07 | 0.96% |
| 2025-07-15 | 21.30 | 21.08 | -0.22 | -1.03% | 20.81 | 21.40 | 16933 | 3562.81 | 1.10% |
| 2025-07-14 | 21.35 | 21.30 | 0.00 | 0.00% | 21.24 | 21.47 | 17687 | 3773.52 | 1.14% |
| 2025-07-11 | 21.37 | 21.30 | 0.03 | 0.14% | 21.01 | 21.46 | 24205 | 5144.06 | 1.57% |
| 2025-07-10 | 20.93 | 21.27 | 0.41 | 1.97% | 20.84 | 21.41 | 31417 | 6660.89 | 2.03% |
| 2025-07-09 | 20.85 | 20.86 | 0.02 | 0.10% | 20.76 | 20.93 | 13222 | 2758.01 | 0.86% |
| 2025-07-08 | 20.75 | 20.84 | 0.21 | 1.02% | 20.59 | 20.84 | 16071 | 3333.73 | 1.04% |
| 2025-07-07 | 20.55 | 20.63 | 0.13 | 0.63% | 20.45 | 20.73 | 12083 | 2490.48 | 0.78% |
| 2025-07-04 | 20.85 | 20.50 | -0.35 | -1.68% | 20.40 | 20.93 | 28789 | 5927.98 | 1.86% |
| 2025-07-03 | 20.95 | 20.85 | -0.15 | -0.71% | 20.80 | 21.14 | 25615 | 5378.01 | 1.66% |
| 2025-07-02 | 21.10 | 21.00 | -0.05 | -0.24% | 20.72 | 21.10 | 17834 | 3716.23 | 1.15% |
| 2025-07-01 | 20.99 | 21.05 | 0.02 | 0.10% | 20.93 | 21.17 | 13950 | 2936.69 | 0.90% |
| 2025-06-30 | 20.86 | 21.03 | 0.09 | 0.43% | 20.84 | 21.12 | 19991 | 4201.07 | 1.29% |
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。
