| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.84 | 4.78 | -0.13 | -2.65% | 4.72 | 4.88 | 414830 | 19799.40 | 4.52% |
| 2025-08-21 | 4.85 | 4.91 | 0.07 | 1.45% | 4.82 | 5.00 | 575650 | 28347.93 | 6.27% |
| 2025-08-20 | 4.70 | 4.84 | 0.09 | 1.89% | 4.70 | 4.89 | 439250 | 21063.22 | 4.78% |
| 2025-08-19 | 4.63 | 4.75 | 0.10 | 2.15% | 4.62 | 4.81 | 405934 | 19162.49 | 4.42% |
| 2025-08-18 | 4.65 | 4.65 | -0.01 | -0.21% | 4.60 | 4.69 | 345084 | 16030.96 | 3.76% |
| 2025-08-15 | 4.59 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 297515 | 13809.31 | 3.24% |
| 2025-08-14 | 4.73 | 4.61 | -0.14 | -2.95% | 4.56 | 4.73 | 369881 | 17113.95 | 4.03% |
| 2025-08-13 | 4.76 | 4.75 | 0.02 | 0.42% | 4.66 | 4.79 | 340667 | 16024.67 | 3.71% |
| 2025-08-12 | 4.83 | 4.73 | -0.11 | -2.27% | 4.70 | 4.84 | 387972 | 18473.75 | 4.22% |
| 2025-08-11 | 4.69 | 4.84 | 0.07 | 1.47% | 4.60 | 4.87 | 606791 | 28828.94 | 6.61% |
| 2025-08-08 | 4.70 | 4.77 | 0.07 | 1.49% | 4.66 | 4.82 | 537224 | 25457.14 | 5.85% |
| 2025-08-07 | 4.68 | 4.70 | -0.04 | -0.84% | 4.55 | 4.78 | 506611 | 23741.57 | 5.52% |
| 2025-08-06 | 4.68 | 4.74 | 0.05 | 1.07% | 4.59 | 4.78 | 566821 | 26587.62 | 6.17% |
| 2025-08-05 | 4.59 | 4.69 | 0.07 | 1.52% | 4.58 | 4.86 | 892856 | 42119.88 | 9.72% |
| 2025-08-04 | 4.44 | 4.62 | 0.14 | 3.13% | 4.37 | 4.65 | 603938 | 27435.47 | 6.58% |
| 2025-08-01 | 4.38 | 4.48 | 0.09 | 2.05% | 4.32 | 4.49 | 462206 | 20510.38 | 5.03% |
| 2025-07-31 | 4.48 | 4.39 | -0.02 | -0.45% | 4.38 | 4.57 | 547908 | 24581.09 | 5.97% |
| 2025-07-30 | 4.38 | 4.41 | 0.01 | 0.23% | 4.31 | 4.46 | 408610 | 17938.14 | 4.45% |
| 2025-07-29 | 4.59 | 4.40 | -0.12 | -2.65% | 4.36 | 4.79 | 720205 | 32497.03 | 7.84% |
| 2025-07-28 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.52 | 215186 | 9660.51 | 2.34% |
| 2025-07-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.42 | 4.50 | 211985 | 9451.59 | 2.31% |
| 2025-07-24 | 4.42 | 4.50 | 0.06 | 1.35% | 4.40 | 4.51 | 343600 | 15386.37 | 3.74% |
| 2025-07-23 | 4.38 | 4.44 | 0.06 | 1.37% | 4.34 | 4.54 | 432125 | 19181.30 | 4.70% |
| 2025-07-22 | 4.40 | 4.38 | 0.01 | 0.23% | 4.29 | 4.40 | 319185 | 13897.72 | 3.48% |
| 2025-07-21 | 4.30 | 4.37 | 0.09 | 2.10% | 4.28 | 4.37 | 217103 | 9416.19 | 2.36% |
| 2025-07-18 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 147154 | 6313.36 | 1.60% |
| 2025-07-17 | 4.26 | 4.31 | 0.04 | 0.94% | 4.22 | 4.32 | 179876 | 7725.94 | 1.96% |
| 2025-07-16 | 4.24 | 4.27 | 0.04 | 0.95% | 4.21 | 4.28 | 169602 | 7211.63 | 1.85% |
| 2025-07-15 | 4.33 | 4.23 | -0.11 | -2.53% | 4.18 | 4.35 | 336405 | 14250.80 | 3.66% |
| 2025-07-14 | 4.40 | 4.34 | -0.09 | -2.03% | 4.32 | 4.41 | 379422 | 16493.47 | 4.13% |
| 2025-07-11 | 4.48 | 4.43 | 0.04 | 0.91% | 4.41 | 4.58 | 702139 | 31491.79 | 7.64% |
| 2025-07-10 | 4.29 | 4.39 | 0.11 | 2.57% | 4.27 | 4.55 | 433595 | 18916.77 | 4.72% |
| 2025-07-09 | 4.40 | 4.28 | -0.05 | -1.15% | 4.27 | 4.42 | 245689 | 10664.69 | 2.67% |
| 2025-07-08 | 4.26 | 4.33 | 0.07 | 1.64% | 4.25 | 4.33 | 245618 | 10559.00 | 2.67% |
| 2025-07-07 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.28 | 193513 | 8223.25 | 2.11% |
| 2025-07-04 | 4.34 | 4.25 | -0.11 | -2.52% | 4.25 | 4.45 | 304366 | 13137.37 | 3.31% |
| 2025-07-03 | 4.33 | 4.36 | 0.00 | 0.00% | 4.28 | 4.38 | 334116 | 14457.30 | 3.64% |
| 2025-07-02 | 4.29 | 4.36 | 0.06 | 1.40% | 4.25 | 4.48 | 436958 | 18989.92 | 4.76% |
| 2025-07-01 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.31 | 183950 | 7872.56 | 2.00% |
| 2025-06-30 | 4.27 | 4.29 | 0.03 | 0.70% | 4.23 | 4.29 | 168120 | 7181.06 | 1.83% |
| 2025-06-27 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.32 | 238188 | 10186.23 | 2.59% |
| 2025-06-26 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.30 | 253096 | 10785.97 | 2.76% |
| 2025-06-25 | 4.39 | 4.26 | 0.05 | 1.19% | 4.24 | 4.45 | 337501 | 14498.94 | 3.67% |
| 2025-06-24 | 4.14 | 4.21 | 0.08 | 1.94% | 4.14 | 4.21 | 197947 | 8281.20 | 2.16% |
| 2025-06-23 | 4.04 | 4.13 | 0.05 | 1.23% | 3.99 | 4.14 | 173858 | 7119.44 | 1.89% |
| 2025-06-20 | 4.10 | 4.08 | 0.02 | 0.49% | 4.06 | 4.13 | 191984 | 7847.15 | 2.09% |
| 2025-06-19 | 4.18 | 4.06 | -0.17 | -4.02% | 4.06 | 4.23 | 350695 | 14449.16 | 3.82% |
| 2025-06-18 | 4.35 | 4.23 | -0.11 | -2.53% | 4.22 | 4.42 | 408861 | 17516.57 | 4.45% |
| 2025-06-17 | 4.36 | 4.34 | 0.04 | 0.93% | 4.33 | 4.58 | 453602 | 19937.04 | 4.94% |
| 2025-06-16 | 4.29 | 4.30 | -0.01 | -0.23% | 4.27 | 4.34 | 225695 | 9740.43 | 2.46% |
| 2025-06-13 | 4.47 | 4.31 | -0.17 | -3.79% | 4.26 | 4.48 | 447502 | 19400.62 | 4.87% |
| 2025-06-12 | 4.51 | 4.48 | -0.05 | -1.10% | 4.44 | 4.54 | 326408 | 14604.67 | 3.55% |
| 2025-06-11 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.62 | 377771 | 17192.69 | 4.11% |
| 2025-06-10 | 4.75 | 4.56 | -0.11 | -2.36% | 4.52 | 4.77 | 654722 | 30281.98 | 7.13% |
| 2025-06-09 | 4.57 | 4.67 | 0.15 | 3.32% | 4.57 | 4.76 | 716111 | 33381.11 | 7.80% |
| 2025-06-06 | 4.55 | 4.52 | -0.09 | -1.95% | 4.47 | 4.61 | 530790 | 23958.34 | 5.78% |
| 2025-06-05 | 4.64 | 4.61 | -0.09 | -1.91% | 4.58 | 4.75 | 735899 | 34140.26 | 8.01% |
| 2025-06-04 | 4.61 | 4.70 | -0.08 | -1.67% | 4.52 | 4.77 | 993816 | 45827.65 | 10.82% |
| 2025-06-03 | 4.44 | 4.78 | 0.26 | 5.75% | 4.38 | 4.96 | 1662797 | 77832.23 | 18.10% |
| 2025-05-30 | 4.24 | 4.52 | 0.41 | 9.98% | 4.24 | 4.52 | 876119 | 39223.14 | 9.54% |
| 2025-05-29 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.13 | 171232 | 7026.07 | 1.86% |
| 2025-05-28 | 4.15 | 4.07 | -0.07 | -1.69% | 4.05 | 4.16 | 242380 | 9894.02 | 2.63% |
| 2025-05-27 | 4.13 | 4.14 | 0.03 | 0.73% | 4.10 | 4.21 | 218924 | 9086.03 | 2.38% |
| 2025-05-26 | 4.09 | 4.11 | -0.01 | -0.24% | 4.04 | 4.14 | 213839 | 8741.49 | 2.32% |
| 2025-05-23 | 4.21 | 4.12 | -0.08 | -1.90% | 4.09 | 4.25 | 270151 | 11254.79 | 2.93% |
| 2025-05-22 | 4.31 | 4.20 | -0.13 | -3.00% | 4.18 | 4.38 | 352616 | 15059.31 | 3.83% |
| 2025-05-21 | 4.36 | 4.33 | -0.08 | -1.81% | 4.29 | 4.40 | 387643 | 16777.35 | 4.21% |
| 2025-05-20 | 4.29 | 4.41 | 0.12 | 2.80% | 4.26 | 4.44 | 552663 | 24168.06 | 6.00% |
| 2025-05-19 | 4.25 | 4.29 | 0.00 | 0.00% | 4.19 | 4.32 | 355778 | 15136.01 | 3.86% |
| 2025-05-16 | 4.16 | 4.29 | 0.14 | 3.37% | 4.08 | 4.31 | 561813 | 23697.01 | 6.10% |
| 2025-05-15 | 4.19 | 4.15 | -0.08 | -1.89% | 4.13 | 4.23 | 294414 | 12272.38 | 3.20% |
| 2025-05-14 | 4.12 | 4.23 | 0.10 | 2.42% | 4.09 | 4.33 | 437808 | 18481.82 | 4.76% |
| 2025-05-13 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.20 | 264480 | 10975.69 | 2.87% |
| 2025-05-12 | 4.13 | 4.11 | 0.03 | 0.74% | 4.06 | 4.15 | 227330 | 9313.32 | 2.47% |
| 2025-05-09 | 4.23 | 4.08 | -0.11 | -2.63% | 4.07 | 4.23 | 253902 | 10404.62 | 2.76% |
| 2025-05-08 | 4.17 | 4.19 | 0.01 | 0.24% | 4.13 | 4.25 | 345611 | 14532.21 | 3.75% |
| 2025-05-07 | 4.27 | 4.18 | 0.06 | 1.46% | 4.15 | 4.39 | 600861 | 25603.61 | 6.53% |
| 2025-05-06 | 3.96 | 4.12 | 0.17 | 4.30% | 3.96 | 4.12 | 355902 | 14492.34 | 3.87% |
| 2025-04-30 | 3.94 | 3.95 | 0.05 | 1.28% | 3.91 | 4.05 | 241750 | 9611.77 | 2.63% |
| 2025-04-29 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 214267 | 8378.27 | 2.33% |
悦心健康(002162)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。
