| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 20.42 | 20.61 | 0.18 | 0.88% | 20.30 | 20.79 | 13764 | 2833.25 | 0.89% |
| 2025-06-19 | 20.78 | 20.43 | -0.39 | -1.87% | 20.27 | 20.89 | 20154 | 4140.21 | 1.30% |
| 2025-06-18 | 21.37 | 20.82 | -0.96 | -4.41% | 20.81 | 21.50 | 38081 | 7998.18 | 2.46% |
| 2025-06-17 | 23.10 | 22.83 | -0.12 | -0.52% | 22.51 | 23.32 | 46714 | 10639.81 | 3.02% |
| 2025-06-16 | 22.10 | 22.95 | 0.92 | 4.18% | 22.00 | 23.30 | 48814 | 11175.70 | 3.16% |
| 2025-06-13 | 22.45 | 22.03 | -0.47 | -2.09% | 21.94 | 22.45 | 27431 | 6072.60 | 1.77% |
| 2025-06-12 | 21.93 | 22.50 | 0.57 | 2.60% | 21.87 | 22.64 | 31978 | 7151.82 | 2.07% |
| 2025-06-11 | 22.04 | 21.93 | -0.15 | -0.68% | 21.88 | 22.18 | 16479 | 3623.92 | 1.07% |
| 2025-06-10 | 22.23 | 22.08 | -0.15 | -0.67% | 21.91 | 22.38 | 23563 | 5216.73 | 1.52% |
| 2025-06-09 | 22.21 | 22.23 | 0.03 | 0.14% | 22.15 | 22.60 | 28446 | 6340.40 | 1.84% |
| 2025-06-06 | 22.75 | 22.20 | -0.66 | -2.89% | 22.10 | 22.98 | 27947 | 6268.76 | 1.81% |
| 2025-06-05 | 23.11 | 22.86 | -0.25 | -1.08% | 22.70 | 23.16 | 20634 | 4721.44 | 1.34% |
| 2025-06-04 | 22.82 | 23.11 | 0.21 | 0.92% | 22.72 | 23.29 | 20238 | 4659.17 | 1.31% |
| 2025-06-03 | 22.67 | 22.90 | 0.23 | 1.01% | 22.61 | 22.95 | 18000 | 4111.30 | 1.16% |
| 2025-05-30 | 22.85 | 22.67 | -0.24 | -1.05% | 22.63 | 23.19 | 21300 | 4867.72 | 1.38% |
| 2025-05-29 | 23.00 | 22.91 | -0.20 | -0.87% | 22.76 | 23.30 | 19533 | 4480.68 | 1.26% |
| 2025-05-28 | 23.13 | 23.11 | -0.04 | -0.17% | 22.70 | 23.32 | 31863 | 7324.02 | 2.06% |
| 2025-05-27 | 23.55 | 23.15 | -0.19 | -0.81% | 22.76 | 23.55 | 44137 | 10177.36 | 2.86% |
| 2025-05-26 | 23.10 | 23.34 | 0.33 | 1.43% | 22.85 | 23.46 | 41900 | 9715.35 | 2.71% |
| 2025-05-23 | 22.80 | 23.01 | 0.07 | 0.31% | 22.80 | 23.62 | 61690 | 14313.25 | 3.99% |
| 2025-05-22 | 23.35 | 22.94 | -0.65 | -2.76% | 22.65 | 23.69 | 79350 | 18406.42 | 5.13% |
| 2025-05-21 | 22.60 | 23.59 | 1.44 | 6.50% | 22.60 | 24.21 | 136058 | 31854.30 | 8.80% |
| 2025-05-20 | 21.15 | 22.15 | 1.00 | 4.73% | 21.09 | 22.51 | 63580 | 13975.18 | 4.11% |
| 2025-05-19 | 21.05 | 21.15 | 0.20 | 0.95% | 20.89 | 21.15 | 14691 | 3092.76 | 0.95% |
| 2025-05-16 | 20.76 | 20.95 | 0.19 | 0.92% | 20.68 | 21.01 | 14797 | 3091.97 | 0.96% |
| 2025-05-15 | 20.92 | 20.76 | -0.19 | -0.91% | 20.71 | 21.00 | 11506 | 2396.37 | 0.74% |
| 2025-05-14 | 21.10 | 20.95 | -0.29 | -1.37% | 20.76 | 21.22 | 20591 | 4304.36 | 1.33% |
| 2025-05-13 | 21.20 | 21.24 | 0.18 | 0.85% | 21.07 | 21.31 | 20959 | 4447.97 | 1.36% |
| 2025-05-12 | 21.07 | 21.06 | -0.02 | -0.09% | 20.75 | 21.09 | 18658 | 3901.08 | 1.21% |
| 2025-05-09 | 20.88 | 21.08 | 0.15 | 0.72% | 20.80 | 21.43 | 31265 | 6597.67 | 2.02% |
| 2025-05-08 | 20.72 | 20.93 | 0.11 | 0.53% | 20.60 | 21.12 | 25731 | 5382.62 | 1.66% |
| 2025-05-07 | 20.89 | 20.82 | -0.02 | -0.10% | 20.55 | 21.23 | 23731 | 4941.68 | 1.54% |
| 2025-05-06 | 20.65 | 20.84 | 0.27 | 1.31% | 20.41 | 21.00 | 19975 | 4146.37 | 1.29% |
| 2025-04-30 | 20.22 | 20.57 | 0.38 | 1.88% | 20.19 | 20.83 | 28260 | 5818.75 | 1.83% |
| 2025-04-29 | 20.11 | 20.19 | -0.05 | -0.25% | 20.10 | 20.68 | 22747 | 4639.36 | 1.47% |
| 2025-04-28 | 19.60 | 20.24 | 0.51 | 2.58% | 19.40 | 20.70 | 37970 | 7654.29 | 2.70% |
| 2025-04-25 | 19.89 | 19.73 | -0.09 | -0.45% | 19.72 | 20.07 | 14867 | 2951.34 | 1.06% |
| 2025-04-24 | 20.06 | 19.82 | -0.28 | -1.39% | 19.80 | 20.23 | 17556 | 3502.66 | 1.25% |
| 2025-04-23 | 20.39 | 20.10 | -0.27 | -1.33% | 20.01 | 20.40 | 22286 | 4489.69 | 1.58% |
| 2025-04-22 | 20.04 | 20.37 | 0.27 | 1.34% | 20.02 | 20.45 | 22480 | 4564.95 | 1.60% |
| 2025-04-21 | 20.20 | 20.10 | 0.02 | 0.10% | 19.70 | 20.20 | 13606 | 2729.61 | 0.97% |
| 2025-04-18 | 20.50 | 20.08 | -0.26 | -1.28% | 20.05 | 21.45 | 28084 | 5742.91 | 2.00% |
| 2025-04-17 | 19.99 | 20.34 | 0.32 | 1.60% | 19.80 | 20.45 | 20150 | 4089.68 | 1.43% |
| 2025-04-16 | 20.32 | 20.02 | -0.37 | -1.81% | 19.66 | 20.35 | 21266 | 4250.59 | 1.51% |
| 2025-04-15 | 20.22 | 20.39 | 0.17 | 0.84% | 20.12 | 20.50 | 17506 | 3558.35 | 1.24% |
| 2025-04-14 | 20.15 | 20.22 | 0.22 | 1.10% | 20.02 | 20.30 | 20305 | 4097.39 | 1.44% |
| 2025-04-11 | 20.09 | 20.00 | -0.22 | -1.09% | 19.95 | 20.50 | 26983 | 5444.63 | 1.92% |
| 2025-04-10 | 19.79 | 20.22 | 0.67 | 3.43% | 19.69 | 20.56 | 34167 | 6902.97 | 2.43% |
| 2025-04-09 | 19.30 | 19.55 | -0.06 | -0.31% | 18.34 | 19.75 | 34632 | 6608.34 | 2.46% |
| 2025-04-08 | 19.50 | 19.61 | 0.30 | 1.55% | 19.00 | 19.65 | 36823 | 7137.20 | 2.62% |
| 2025-04-07 | 20.70 | 19.31 | -2.14 | -9.98% | 19.31 | 20.80 | 36975 | 7256.33 | 2.63% |
| 2025-04-03 | 21.13 | 21.45 | 0.08 | 0.37% | 21.13 | 21.63 | 17828 | 3819.88 | 1.27% |
| 2025-04-02 | 21.42 | 21.37 | -0.16 | -0.74% | 21.30 | 21.70 | 18338 | 3936.59 | 1.30% |
| 2025-04-01 | 20.98 | 21.53 | 0.51 | 2.43% | 20.90 | 21.99 | 38410 | 8301.69 | 2.73% |
| 2025-03-31 | 21.09 | 21.02 | -0.10 | -0.47% | 20.61 | 21.40 | 29670 | 6203.12 | 2.11% |
| 2025-03-28 | 21.58 | 21.12 | -0.55 | -2.54% | 21.11 | 21.92 | 26469 | 5678.60 | 1.88% |
| 2025-03-27 | 21.70 | 21.67 | -0.09 | -0.41% | 21.26 | 21.76 | 19122 | 4115.69 | 1.36% |
| 2025-03-26 | 21.70 | 21.76 | -0.04 | -0.18% | 21.63 | 21.90 | 18106 | 3945.18 | 1.29% |
| 2025-03-25 | 21.57 | 21.80 | 0.24 | 1.11% | 21.30 | 21.85 | 20999 | 4539.54 | 1.49% |
| 2025-03-24 | 21.70 | 21.56 | -0.27 | -1.24% | 21.17 | 22.10 | 31012 | 6704.53 | 2.20% |
| 2025-03-21 | 22.29 | 21.83 | -0.47 | -2.11% | 21.72 | 22.47 | 28248 | 6214.86 | 2.01% |
| 2025-03-20 | 22.62 | 22.30 | -0.27 | -1.20% | 22.26 | 22.70 | 27294 | 6132.67 | 1.94% |
| 2025-03-19 | 22.68 | 22.57 | -0.18 | -0.79% | 22.48 | 22.87 | 26107 | 5903.40 | 1.86% |
| 2025-03-18 | 22.51 | 22.75 | 0.16 | 0.71% | 22.42 | 22.94 | 37376 | 8496.99 | 2.66% |
| 2025-03-17 | 22.76 | 22.59 | -0.19 | -0.83% | 22.57 | 22.92 | 39814 | 9042.25 | 2.83% |
| 2025-03-14 | 22.46 | 22.78 | 0.35 | 1.56% | 21.90 | 22.85 | 72595 | 16257.41 | 5.16% |
| 2025-03-13 | 22.20 | 22.43 | 0.18 | 0.81% | 22.06 | 22.60 | 49614 | 11083.76 | 3.53% |
| 2025-03-12 | 22.50 | 22.25 | 0.03 | 0.14% | 22.13 | 22.57 | 45936 | 10244.82 | 3.26% |
| 2025-03-11 | 22.49 | 22.22 | -0.39 | -1.72% | 21.98 | 22.66 | 73353 | 16287.23 | 5.21% |
| 2025-03-10 | 20.64 | 22.61 | 2.06 | 10.02% | 20.64 | 22.61 | 86457 | 18848.46 | 6.14% |
| 2025-03-07 | 20.69 | 20.55 | -0.21 | -1.01% | 20.50 | 20.82 | 16700 | 3440.20 | 1.19% |
| 2025-03-06 | 20.51 | 20.76 | 0.21 | 1.02% | 20.46 | 20.81 | 21474 | 4435.92 | 1.53% |
| 2025-03-05 | 20.90 | 20.55 | -0.38 | -1.82% | 20.38 | 20.95 | 26176 | 5379.43 | 1.86% |
| 2025-03-04 | 21.02 | 20.93 | -0.06 | -0.29% | 20.72 | 21.06 | 21879 | 4566.89 | 1.55% |
| 2025-03-03 | 20.69 | 20.99 | 0.35 | 1.70% | 20.69 | 21.42 | 30989 | 6546.19 | 2.20% |
| 2025-02-28 | 21.00 | 20.64 | -0.46 | -2.18% | 20.60 | 21.17 | 22929 | 4795.97 | 1.63% |
| 2025-02-27 | 21.11 | 21.10 | -0.01 | -0.05% | 20.81 | 21.25 | 23259 | 4889.01 | 1.65% |
| 2025-02-26 | 20.99 | 21.11 | 0.21 | 1.00% | 20.91 | 21.20 | 19228 | 4043.74 | 1.37% |
| 2025-02-25 | 20.98 | 20.90 | -0.31 | -1.46% | 20.86 | 21.27 | 22939 | 4822.96 | 1.63% |
| 2025-02-24 | 21.38 | 21.21 | -0.32 | -1.49% | 21.08 | 21.60 | 27524 | 5866.63 | 1.96% |
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。
