| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.00 | 4.03 | -0.01 | -0.25% | 3.98 | 4.09 | 230290 | 9283.44 | 2.50% |
| 2025-04-02 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.10 | 183345 | 7436.17 | 1.99% |
| 2025-04-01 | 4.10 | 4.05 | -0.05 | -1.22% | 4.04 | 4.15 | 280325 | 11488.67 | 3.04% |
| 2025-03-31 | 4.05 | 4.10 | 0.03 | 0.74% | 4.01 | 4.11 | 286555 | 11652.13 | 3.11% |
| 2025-03-28 | 4.24 | 4.07 | -0.18 | -4.24% | 4.06 | 4.26 | 425779 | 17641.48 | 4.62% |
| 2025-03-27 | 4.38 | 4.25 | -0.18 | -4.06% | 4.25 | 4.44 | 477139 | 20581.18 | 5.18% |
| 2025-03-26 | 4.55 | 4.43 | -0.22 | -4.73% | 4.41 | 4.63 | 572484 | 25935.21 | 6.22% |
| 2025-03-25 | 4.48 | 4.65 | 0.17 | 3.79% | 4.20 | 4.65 | 936532 | 41833.84 | 10.17% |
| 2025-03-24 | 4.33 | 4.48 | 0.09 | 2.05% | 4.28 | 4.54 | 567110 | 24946.22 | 6.16% |
| 2025-03-21 | 4.64 | 4.39 | -0.39 | -8.16% | 4.39 | 4.64 | 669948 | 30242.19 | 7.28% |
| 2025-03-20 | 4.63 | 4.78 | 0.04 | 0.84% | 4.57 | 4.90 | 1060155 | 49686.36 | 11.51% |
| 2025-03-19 | 4.98 | 4.74 | -0.46 | -8.85% | 4.71 | 5.05 | 1287142 | 62684.36 | 13.98% |
| 2025-03-18 | 5.59 | 5.20 | -0.39 | -6.98% | 5.09 | 5.76 | 1930356 | 104031.45 | 20.97% |
| 2025-03-17 | 5.56 | 5.59 | 0.51 | 10.04% | 5.33 | 5.59 | 688117 | 38123.31 | 7.47% |
| 2025-03-14 | 4.76 | 5.08 | 0.46 | 9.96% | 4.43 | 5.08 | 1201019 | 56735.12 | 13.04% |
| 2025-03-13 | 4.43 | 4.62 | 0.12 | 2.67% | 4.34 | 4.81 | 1153526 | 53086.02 | 12.53% |
| 2025-03-12 | 4.54 | 4.50 | -0.06 | -1.32% | 4.38 | 4.56 | 1032792 | 45999.06 | 11.22% |
| 2025-03-11 | 4.38 | 4.56 | -0.23 | -4.80% | 4.38 | 4.85 | 1442466 | 65795.99 | 15.67% |
| 2025-03-10 | 4.78 | 4.79 | 0.44 | 10.11% | 4.66 | 4.79 | 451303 | 21583.53 | 4.90% |
| 2025-03-07 | 3.98 | 4.35 | 0.40 | 10.13% | 3.94 | 4.35 | 903804 | 37955.37 | 9.82% |
| 2025-03-06 | 3.98 | 3.95 | 0.00 | 0.00% | 3.86 | 4.00 | 629780 | 24745.47 | 6.84% |
| 2025-03-05 | 4.00 | 3.95 | -0.04 | -1.00% | 3.86 | 4.31 | 796055 | 31979.09 | 8.65% |
| 2025-03-04 | 4.00 | 3.99 | -0.15 | -3.62% | 3.95 | 4.11 | 786197 | 31474.29 | 8.54% |
| 2025-03-03 | 3.84 | 4.14 | 0.15 | 3.76% | 3.78 | 4.38 | 1271805 | 50940.55 | 13.81% |
| 2025-02-28 | 3.92 | 3.99 | 0.20 | 5.28% | 3.70 | 4.17 | 1325883 | 52686.59 | 14.40% |
| 2025-02-27 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.98 | 598375 | 22777.22 | 6.51% |
| 2025-02-26 | 3.69 | 3.72 | 0.07 | 1.92% | 3.68 | 3.75 | 195708 | 7261.15 | 2.13% |
| 2025-02-25 | 3.61 | 3.65 | 0.01 | 0.27% | 3.58 | 3.71 | 211692 | 7759.19 | 2.30% |
| 2025-02-24 | 3.61 | 3.64 | 0.04 | 1.11% | 3.58 | 3.67 | 172054 | 6238.09 | 1.87% |
| 2025-02-21 | 3.69 | 3.60 | -0.10 | -2.70% | 3.58 | 3.70 | 247918 | 8955.42 | 2.70% |
| 2025-02-20 | 3.64 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 221933 | 8162.88 | 2.41% |
| 2025-02-19 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.69 | 251072 | 9146.16 | 2.73% |
| 2025-02-18 | 3.80 | 3.64 | -0.15 | -3.96% | 3.61 | 3.85 | 254516 | 9457.06 | 2.77% |
| 2025-02-17 | 3.67 | 3.79 | 0.10 | 2.71% | 3.67 | 3.81 | 289524 | 10893.19 | 3.15% |
| 2025-02-14 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.80 | 273064 | 10186.45 | 2.97% |
| 2025-02-13 | 3.64 | 3.68 | 0.03 | 0.82% | 3.60 | 3.74 | 184463 | 6761.53 | 2.01% |
| 2025-02-12 | 3.63 | 3.65 | 0.02 | 0.55% | 3.59 | 3.67 | 144474 | 5243.58 | 1.57% |
| 2025-02-11 | 3.68 | 3.63 | -0.04 | -1.09% | 3.58 | 3.71 | 149025 | 5386.69 | 1.62% |
| 2025-02-10 | 3.57 | 3.67 | 0.14 | 3.97% | 3.56 | 3.67 | 271405 | 9832.26 | 2.95% |
| 2025-02-07 | 3.47 | 3.53 | 0.07 | 2.02% | 3.46 | 3.56 | 191873 | 6740.86 | 2.09% |
| 2025-02-06 | 3.38 | 3.46 | 0.08 | 2.37% | 3.30 | 3.46 | 167568 | 5681.50 | 1.82% |
| 2025-02-05 | 3.30 | 3.38 | 0.09 | 2.74% | 3.29 | 3.41 | 152068 | 5124.69 | 1.65% |
| 2025-01-27 | 3.36 | 3.29 | -0.05 | -1.50% | 3.29 | 3.42 | 172334 | 5778.34 | 1.87% |
| 2025-01-24 | 3.33 | 3.34 | -0.06 | -1.76% | 3.28 | 3.37 | 213892 | 7111.62 | 2.33% |
| 2025-01-23 | 3.45 | 3.40 | -0.01 | -0.29% | 3.40 | 3.51 | 149326 | 5158.88 | 1.62% |
| 2025-01-22 | 3.46 | 3.41 | -0.08 | -2.29% | 3.39 | 3.48 | 127249 | 4358.22 | 1.38% |
| 2025-01-21 | 3.61 | 3.49 | -0.08 | -2.24% | 3.47 | 3.63 | 183892 | 6462.52 | 2.00% |
| 2025-01-20 | 3.57 | 3.57 | 0.04 | 1.13% | 3.49 | 3.62 | 227044 | 8116.27 | 2.47% |
| 2025-01-17 | 3.59 | 3.53 | -0.07 | -1.94% | 3.51 | 3.60 | 219695 | 7771.43 | 2.39% |
| 2025-01-16 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.65 | 270391 | 9725.70 | 2.94% |
| 2025-01-15 | 3.52 | 3.57 | 0.03 | 0.85% | 3.47 | 3.63 | 333550 | 11843.04 | 3.63% |
| 2025-01-14 | 3.36 | 3.54 | 0.20 | 5.99% | 3.34 | 3.55 | 376061 | 12950.93 | 4.09% |
| 2025-01-13 | 3.27 | 3.34 | -0.02 | -0.60% | 3.21 | 3.36 | 305014 | 10065.46 | 3.32% |
| 2025-01-10 | 3.66 | 3.36 | -0.25 | -6.93% | 3.35 | 3.72 | 590643 | 20669.16 | 6.42% |
| 2025-01-09 | 3.56 | 3.61 | -0.13 | -3.48% | 3.55 | 3.85 | 853966 | 31132.94 | 9.29% |
| 2025-01-08 | 3.70 | 3.74 | 0.34 | 10.00% | 3.61 | 3.74 | 423284 | 15781.78 | 4.60% |
| 2025-01-07 | 3.31 | 3.40 | 0.12 | 3.66% | 3.27 | 3.40 | 175713 | 5845.85 | 1.91% |
| 2025-01-06 | 3.29 | 3.28 | -0.02 | -0.61% | 3.15 | 3.33 | 185474 | 6035.60 | 2.02% |
| 2025-01-03 | 3.53 | 3.30 | -0.21 | -5.98% | 3.28 | 3.58 | 315782 | 10644.22 | 3.43% |
| 2025-01-02 | 3.45 | 3.51 | 0.05 | 1.45% | 3.44 | 3.65 | 330424 | 11821.06 | 3.59% |
| 2024-12-31 | 3.53 | 3.46 | -0.05 | -1.42% | 3.44 | 3.56 | 171415 | 6002.16 | 1.86% |
| 2024-12-30 | 3.65 | 3.51 | -0.12 | -3.31% | 3.50 | 3.66 | 229972 | 8113.17 | 2.50% |
| 2024-12-27 | 3.57 | 3.63 | 0.06 | 1.68% | 3.55 | 3.68 | 261740 | 9531.37 | 2.85% |
| 2024-12-26 | 3.58 | 3.57 | -0.04 | -1.11% | 3.54 | 3.64 | 340343 | 12224.38 | 3.70% |
| 2024-12-25 | 3.61 | 3.61 | 0.03 | 0.84% | 3.54 | 3.76 | 648596 | 23720.58 | 7.05% |
| 2024-12-24 | 3.67 | 3.58 | -0.08 | -2.19% | 3.51 | 3.73 | 286942 | 10282.64 | 3.12% |
| 2024-12-23 | 4.04 | 3.66 | -0.37 | -9.18% | 3.65 | 4.06 | 478740 | 18035.11 | 5.21% |
| 2024-12-20 | 4.11 | 4.03 | -0.06 | -1.47% | 4.01 | 4.18 | 446652 | 18277.66 | 4.86% |
| 2024-12-19 | 4.12 | 4.09 | -0.28 | -6.41% | 4.06 | 4.25 | 743680 | 30586.65 | 8.09% |
| 2024-12-18 | 4.29 | 4.37 | 0.01 | 0.23% | 4.22 | 4.56 | 1042125 | 45472.76 | 11.33% |
| 2024-12-17 | 5.03 | 4.36 | -0.29 | -6.24% | 4.28 | 5.03 | 1557671 | 72576.74 | 16.94% |
| 2024-12-16 | 4.65 | 4.65 | 0.42 | 9.93% | 4.65 | 4.65 | 288946 | 13435.97 | 3.14% |
| 2024-12-13 | 4.36 | 4.23 | -0.13 | -2.98% | 4.21 | 4.41 | 549652 | 23522.38 | 5.98% |
| 2024-12-12 | 4.08 | 4.36 | 0.24 | 5.83% | 4.08 | 4.42 | 579391 | 24742.89 | 6.30% |
| 2024-12-11 | 4.05 | 4.12 | 0.17 | 4.30% | 4.01 | 4.20 | 350767 | 14366.71 | 3.82% |
| 2024-12-10 | 4.09 | 3.95 | -0.05 | -1.25% | 3.94 | 4.12 | 254203 | 10225.57 | 2.76% |
| 2024-12-09 | 4.01 | 4.00 | 0.01 | 0.25% | 3.94 | 4.13 | 360591 | 14490.44 | 3.92% |
| 2024-12-06 | 3.86 | 3.99 | 0.13 | 3.37% | 3.82 | 4.03 | 288228 | 11366.25 | 3.13% |
| 2024-12-05 | 3.79 | 3.86 | 0.07 | 1.85% | 3.78 | 3.87 | 179845 | 6894.15 | 1.96% |
| 2024-12-04 | 3.89 | 3.79 | -0.06 | -1.56% | 3.76 | 3.89 | 214836 | 8208.67 | 2.34% |
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。
