| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.44 | 4.51 | 0.19 | 4.40% | 4.34 | 4.53 | 257247 | 11424.43 | 2.80% |
| 2026-03-23 | 4.52 | 4.32 | -0.31 | -6.70% | 4.30 | 4.54 | 276952 | 12276.39 | 3.02% |
| 2026-03-20 | 4.77 | 4.63 | -0.14 | -2.94% | 4.62 | 4.83 | 211902 | 9939.96 | 2.31% |
| 2026-03-19 | 4.85 | 4.77 | -0.15 | -3.05% | 4.74 | 4.88 | 206509 | 9917.94 | 2.25% |
| 2026-03-18 | 4.87 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 188369 | 9154.05 | 2.05% |
| 2026-03-17 | 5.01 | 4.87 | -0.14 | -2.79% | 4.87 | 5.01 | 249445 | 12313.58 | 2.72% |
| 2026-03-16 | 4.97 | 5.01 | 0.03 | 0.60% | 4.91 | 5.02 | 272255 | 13520.49 | 2.96% |
| 2026-03-13 | 4.98 | 4.98 | -0.10 | -1.97% | 4.91 | 5.03 | 358653 | 17841.94 | 3.90% |
| 2026-03-12 | 5.40 | 5.08 | -0.41 | -7.47% | 4.94 | 5.42 | 921460 | 47261.51 | 10.03% |
| 2026-03-11 | 5.43 | 5.49 | 0.07 | 1.29% | 5.41 | 5.59 | 618303 | 33957.42 | 6.73% |
| 2026-03-10 | 5.60 | 5.42 | -0.18 | -3.21% | 5.40 | 5.62 | 671754 | 36759.22 | 7.31% |
| 2026-03-09 | 5.72 | 5.60 | -0.26 | -4.44% | 5.48 | 5.77 | 675841 | 37820.75 | 7.36% |
| 2026-03-06 | 5.98 | 5.86 | -0.19 | -3.14% | 5.82 | 6.02 | 734147 | 43274.24 | 7.99% |
| 2026-03-05 | 6.41 | 6.05 | -0.03 | -0.49% | 5.98 | 6.45 | 1305374 | 80122.65 | 14.21% |
| 2026-03-04 | 5.49 | 6.08 | 0.55 | 9.95% | 5.46 | 6.08 | 879160 | 51609.04 | 9.57% |
| 2026-03-03 | 5.47 | 5.53 | 0.06 | 1.10% | 5.47 | 5.82 | 782000 | 43985.91 | 8.51% |
| 2026-03-02 | 5.41 | 5.47 | -0.10 | -1.80% | 5.39 | 5.60 | 499807 | 27338.03 | 5.44% |
| 2026-02-27 | 5.69 | 5.57 | -0.23 | -3.97% | 5.48 | 5.69 | 968120 | 53699.67 | 10.54% |
| 2026-02-26 | 5.22 | 5.80 | 0.53 | 10.06% | 5.20 | 5.80 | 847863 | 47797.45 | 9.23% |
| 2026-02-25 | 5.75 | 5.27 | -0.41 | -7.22% | 5.22 | 5.76 | 868770 | 46414.83 | 9.46% |
| 2026-02-24 | 5.56 | 5.68 | 0.18 | 3.27% | 5.53 | 5.76 | 302355 | 17160.86 | 3.29% |
| 2026-02-13 | 5.50 | 5.50 | 0.03 | 0.55% | 5.46 | 5.64 | 228254 | 12634.40 | 2.49% |
| 2026-02-12 | 5.53 | 5.47 | -0.04 | -0.73% | 5.43 | 5.58 | 252695 | 13882.22 | 2.75% |
| 2026-02-11 | 5.57 | 5.51 | -0.08 | -1.43% | 5.50 | 5.61 | 256688 | 14245.67 | 2.79% |
| 2026-02-10 | 5.44 | 5.59 | 0.16 | 2.95% | 5.42 | 5.61 | 371022 | 20620.67 | 4.04% |
| 2026-02-09 | 5.33 | 5.43 | 0.10 | 1.88% | 5.30 | 5.44 | 272438 | 14654.61 | 2.97% |
| 2026-02-06 | 5.25 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 255216 | 13574.31 | 2.78% |
| 2026-02-05 | 5.20 | 5.26 | 0.03 | 0.57% | 5.18 | 5.29 | 233688 | 12302.18 | 2.54% |
| 2026-02-04 | 5.17 | 5.23 | 0.05 | 0.97% | 5.14 | 5.24 | 272216 | 14158.80 | 2.96% |
| 2026-02-03 | 4.99 | 5.18 | 0.22 | 4.44% | 4.98 | 5.18 | 308517 | 15728.24 | 3.36% |
| 2026-02-02 | 5.05 | 4.96 | -0.07 | -1.39% | 4.96 | 5.14 | 227977 | 11520.24 | 2.48% |
| 2026-01-30 | 4.92 | 5.03 | 0.08 | 1.62% | 4.87 | 5.04 | 286400 | 14195.55 | 3.12% |
| 2026-01-29 | 4.86 | 4.95 | 0.09 | 1.85% | 4.81 | 5.15 | 318307 | 15859.38 | 3.47% |
| 2026-01-28 | 4.95 | 4.86 | -0.12 | -2.41% | 4.85 | 4.99 | 206326 | 10086.36 | 2.25% |
| 2026-01-27 | 4.99 | 4.98 | -0.05 | -0.99% | 4.87 | 5.02 | 187890 | 9275.85 | 2.05% |
| 2026-01-26 | 5.14 | 5.03 | -0.13 | -2.52% | 4.98 | 5.15 | 255126 | 12889.95 | 2.78% |
| 2026-01-23 | 5.12 | 5.16 | 0.04 | 0.78% | 5.09 | 5.18 | 257348 | 13231.07 | 2.80% |
| 2026-01-22 | 5.06 | 5.12 | 0.02 | 0.39% | 5.01 | 5.25 | 359567 | 18351.84 | 3.91% |
| 2026-01-21 | 5.14 | 5.10 | 0.02 | 0.39% | 5.05 | 5.17 | 280883 | 14295.82 | 3.06% |
| 2026-01-20 | 5.16 | 5.08 | -0.14 | -2.68% | 5.03 | 5.16 | 278835 | 14198.68 | 3.04% |
| 2026-01-19 | 5.07 | 5.22 | 0.13 | 2.55% | 5.06 | 5.28 | 391113 | 20164.26 | 4.26% |
| 2026-01-16 | 5.23 | 5.09 | -0.08 | -1.55% | 5.06 | 5.25 | 331283 | 16955.88 | 3.61% |
| 2026-01-15 | 5.28 | 5.17 | -0.22 | -4.08% | 5.11 | 5.29 | 480192 | 24839.26 | 5.23% |
| 2026-01-14 | 5.66 | 5.39 | -0.19 | -3.41% | 5.27 | 5.66 | 899878 | 48750.26 | 9.80% |
| 2026-01-13 | 5.41 | 5.58 | 0.17 | 3.14% | 5.32 | 5.78 | 1186281 | 66023.18 | 12.92% |
| 2026-01-12 | 5.45 | 5.41 | 0.21 | 4.04% | 5.29 | 5.45 | 909645 | 48858.64 | 9.90% |
| 2026-01-09 | 4.82 | 5.20 | 0.47 | 9.94% | 4.79 | 5.20 | 523474 | 26585.63 | 5.70% |
| 2026-01-08 | 4.65 | 4.73 | 0.06 | 1.28% | 4.61 | 4.75 | 211602 | 9921.17 | 2.30% |
| 2026-01-07 | 4.81 | 4.67 | -0.18 | -3.71% | 4.66 | 4.84 | 297372 | 14027.26 | 3.24% |
| 2026-01-06 | 4.75 | 4.85 | 0.10 | 2.11% | 4.71 | 4.98 | 293818 | 14311.92 | 3.20% |
| 2026-01-05 | 4.66 | 4.75 | 0.09 | 1.93% | 4.65 | 4.79 | 235492 | 11168.91 | 2.56% |
| 2025-12-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.60 | 4.73 | 183150 | 8523.22 | 1.99% |
| 2025-12-30 | 4.76 | 4.71 | -0.06 | -1.26% | 4.64 | 4.79 | 185848 | 8758.35 | 2.02% |
| 2025-12-29 | 4.90 | 4.77 | -0.11 | -2.25% | 4.75 | 4.90 | 238638 | 11426.51 | 2.60% |
| 2025-12-26 | 4.98 | 4.88 | -0.10 | -2.01% | 4.86 | 5.02 | 308164 | 15150.13 | 3.36% |
| 2025-12-25 | 4.68 | 4.98 | 0.29 | 6.18% | 4.67 | 5.00 | 465140 | 22709.15 | 5.06% |
| 2025-12-24 | 4.67 | 4.69 | 0.01 | 0.21% | 4.67 | 4.79 | 167607 | 7884.52 | 1.82% |
| 2025-12-23 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.81 | 218015 | 10242.77 | 2.37% |
| 2025-12-22 | 4.76 | 4.78 | -0.03 | -0.62% | 4.70 | 4.84 | 273485 | 13046.33 | 2.98% |
| 2025-12-19 | 4.70 | 4.81 | 0.10 | 2.12% | 4.55 | 4.82 | 531558 | 25029.02 | 5.79% |
| 2025-12-18 | 4.45 | 4.71 | 0.20 | 4.43% | 4.43 | 4.88 | 713781 | 33430.77 | 7.77% |
| 2025-12-17 | 4.41 | 4.51 | 0.10 | 2.27% | 4.40 | 4.65 | 531163 | 24102.79 | 5.78% |
| 2025-12-16 | 4.51 | 4.41 | -0.11 | -2.43% | 4.37 | 4.60 | 325609 | 14475.84 | 3.55% |
| 2025-12-15 | 4.63 | 4.52 | -0.03 | -0.66% | 4.44 | 4.65 | 385127 | 17435.10 | 4.19% |
| 2025-12-12 | 4.93 | 4.55 | -0.51 | -10.08% | 4.55 | 4.96 | 811589 | 38166.90 | 8.84% |
| 2025-12-11 | 5.14 | 5.06 | -0.09 | -1.75% | 5.01 | 5.58 | 719667 | 37387.68 | 7.84% |
| 2025-12-10 | 5.36 | 5.15 | -0.07 | -1.34% | 5.01 | 5.36 | 584725 | 29952.18 | 6.37% |
| 2025-12-09 | 5.32 | 5.22 | -0.03 | -0.57% | 5.21 | 5.50 | 611544 | 32470.58 | 6.66% |
| 2025-12-08 | 5.26 | 5.25 | 0.07 | 1.35% | 5.22 | 5.50 | 755088 | 40226.72 | 8.22% |
| 2025-12-05 | 5.11 | 5.18 | 0.07 | 1.37% | 5.00 | 5.25 | 624690 | 32188.68 | 6.80% |
| 2025-12-04 | 5.20 | 5.11 | -0.09 | -1.73% | 5.08 | 5.33 | 711782 | 36541.43 | 7.75% |
| 2025-12-03 | 4.97 | 5.20 | 0.16 | 3.17% | 4.97 | 5.44 | 1132073 | 58692.26 | 12.33% |
| 2025-12-02 | 4.96 | 5.04 | 0.05 | 1.00% | 4.91 | 5.30 | 834835 | 42423.25 | 9.09% |
| 2025-12-01 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.07 | 596337 | 29768.59 | 6.49% |
| 2025-11-28 | 5.07 | 5.04 | -0.06 | -1.18% | 4.96 | 5.15 | 1075265 | 54028.72 | 11.71% |
| 2025-11-27 | 4.83 | 5.10 | 0.27 | 5.59% | 4.77 | 5.31 | 1548995 | 78863.05 | 16.86% |
| 2025-11-26 | 4.74 | 4.83 | 0.09 | 1.90% | 4.70 | 5.20 | 607976 | 29643.87 | 6.62% |
| 2025-11-25 | 4.65 | 4.74 | 0.09 | 1.94% | 4.62 | 4.77 | 183626 | 8658.38 | 2.00% |
| 2025-11-24 | 4.62 | 4.65 | 0.04 | 0.87% | 4.59 | 4.68 | 170494 | 7902.17 | 1.86% |
| 2025-11-21 | 4.71 | 4.61 | -0.16 | -3.35% | 4.57 | 4.81 | 256460 | 11965.59 | 2.79% |
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。
