| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.27 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 190424 | 8141.98 | 2.49% |
| 2025-10-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 211031 | 9064.44 | 2.76% |
| 2025-10-29 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.33 | 183341 | 7854.05 | 2.40% |
| 2025-10-28 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 219110 | 9398.44 | 2.86% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.22 | 4.30 | 201731 | 8595.19 | 2.64% |
| 2025-10-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.30 | 176232 | 7514.20 | 2.30% |
| 2025-10-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 226410 | 9642.25 | 2.96% |
| 2025-10-22 | 4.15 | 4.26 | 0.08 | 1.91% | 4.14 | 4.30 | 352421 | 15006.08 | 4.61% |
| 2025-10-21 | 4.12 | 4.18 | 0.06 | 1.46% | 4.10 | 4.18 | 237351 | 9825.38 | 3.10% |
| 2025-10-20 | 4.05 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 188621 | 7731.64 | 2.46% |
| 2025-10-17 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.12 | 183491 | 7467.58 | 2.40% |
| 2025-10-16 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 188653 | 7704.64 | 2.47% |
| 2025-10-15 | 4.11 | 4.13 | 0.09 | 2.23% | 4.05 | 4.13 | 218489 | 8965.44 | 2.86% |
| 2025-10-14 | 4.10 | 4.04 | -0.05 | -1.22% | 4.04 | 4.14 | 224399 | 9163.43 | 2.93% |
| 2025-10-13 | 4.04 | 4.09 | -0.04 | -0.97% | 4.00 | 4.10 | 233177 | 9478.76 | 3.05% |
| 2025-10-10 | 4.04 | 4.13 | 0.07 | 1.72% | 4.01 | 4.16 | 316949 | 13076.32 | 4.14% |
| 2025-10-09 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.09 | 225353 | 9141.66 | 2.94% |
| 2025-09-30 | 4.11 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 226972 | 9286.96 | 2.97% |
| 2025-09-29 | 4.10 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 288021 | 11773.37 | 3.76% |
| 2025-09-26 | 4.11 | 4.09 | -0.06 | -1.45% | 4.07 | 4.18 | 256975 | 10598.57 | 3.36% |
| 2025-09-25 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.19 | 262653 | 10924.45 | 3.43% |
| 2025-09-24 | 4.18 | 4.17 | 0.05 | 1.21% | 4.11 | 4.20 | 285594 | 11854.53 | 3.73% |
| 2025-09-23 | 4.22 | 4.12 | -0.11 | -2.60% | 4.06 | 4.23 | 474830 | 19573.49 | 6.20% |
| 2025-09-22 | 4.32 | 4.23 | -0.08 | -1.86% | 4.20 | 4.40 | 533607 | 22905.81 | 6.97% |
| 2025-09-19 | 4.43 | 4.31 | -0.15 | -3.36% | 4.29 | 4.47 | 619161 | 26940.13 | 8.09% |
| 2025-09-18 | 4.60 | 4.46 | -0.18 | -3.88% | 4.36 | 4.65 | 1195300 | 53605.78 | 15.62% |
| 2025-09-17 | 5.20 | 4.64 | -0.09 | -1.90% | 4.61 | 5.20 | 1655494 | 80172.90 | 21.63% |
| 2025-09-16 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 87520 | 4139.70 | 1.14% |
| 2025-09-08 | 4.22 | 4.30 | 0.08 | 1.90% | 4.21 | 4.30 | 280320 | 11975.09 | 3.66% |
| 2025-09-05 | 4.17 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 235897 | 9841.32 | 3.08% |
| 2025-09-04 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.23 | 304947 | 12754.35 | 3.98% |
| 2025-09-03 | 4.20 | 4.12 | -0.08 | -1.90% | 4.10 | 4.23 | 198600 | 8266.89 | 2.60% |
| 2025-09-02 | 4.29 | 4.20 | -0.07 | -1.64% | 4.12 | 4.29 | 298836 | 12517.66 | 3.90% |
| 2025-09-01 | 4.15 | 4.27 | 0.13 | 3.14% | 4.11 | 4.27 | 345471 | 14609.72 | 4.51% |
| 2025-08-29 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.20 | 233613 | 9711.40 | 3.05% |
| 2025-08-28 | 4.21 | 4.19 | -0.04 | -0.95% | 4.04 | 4.27 | 451173 | 18747.84 | 5.90% |
| 2025-08-27 | 4.30 | 4.23 | -0.05 | -1.17% | 4.23 | 4.42 | 544461 | 23496.59 | 7.11% |
| 2025-08-26 | 4.25 | 4.28 | 0.01 | 0.23% | 4.23 | 4.31 | 284502 | 12175.15 | 3.72% |
| 2025-08-25 | 4.34 | 4.27 | -0.09 | -2.06% | 4.25 | 4.35 | 444518 | 19063.85 | 5.81% |
| 2025-08-22 | 4.41 | 4.36 | -0.08 | -1.80% | 4.29 | 4.44 | 499443 | 21662.65 | 6.53% |
| 2025-08-21 | 4.29 | 4.44 | 0.16 | 3.74% | 4.27 | 4.55 | 829826 | 36814.29 | 10.84% |
| 2025-08-20 | 4.28 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 392182 | 16718.74 | 5.12% |
| 2025-08-19 | 4.15 | 4.29 | 0.12 | 2.88% | 4.15 | 4.36 | 598348 | 25514.86 | 7.82% |
| 2025-08-18 | 4.15 | 4.17 | 0.02 | 0.48% | 4.14 | 4.20 | 330292 | 13768.38 | 4.32% |
| 2025-08-15 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.15 | 264111 | 10908.16 | 3.45% |
| 2025-08-14 | 4.22 | 4.11 | -0.10 | -2.38% | 4.09 | 4.22 | 353589 | 14625.08 | 4.62% |
| 2025-08-13 | 4.23 | 4.21 | -0.01 | -0.24% | 4.15 | 4.25 | 360938 | 15160.21 | 4.72% |
| 2025-08-12 | 4.27 | 4.22 | -0.07 | -1.63% | 4.22 | 4.32 | 331911 | 14126.75 | 4.34% |
| 2025-08-11 | 4.26 | 4.29 | 0.01 | 0.23% | 4.19 | 4.29 | 407977 | 17292.29 | 5.33% |
| 2025-08-08 | 4.26 | 4.28 | 0.04 | 0.94% | 4.22 | 4.40 | 598467 | 25717.28 | 7.82% |
| 2025-08-07 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 408945 | 17393.62 | 5.34% |
| 2025-08-06 | 4.27 | 4.25 | -0.01 | -0.23% | 4.17 | 4.32 | 460268 | 19423.54 | 6.01% |
| 2025-08-05 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.30 | 577704 | 24535.60 | 7.55% |
| 2025-08-04 | 4.06 | 4.25 | 0.14 | 3.41% | 4.02 | 4.28 | 700702 | 29258.08 | 9.16% |
| 2025-08-01 | 4.06 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 524665 | 21592.69 | 6.86% |
| 2025-07-31 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 515727 | 21010.49 | 6.74% |
| 2025-07-30 | 4.01 | 4.03 | -0.01 | -0.25% | 3.97 | 4.06 | 455495 | 18257.10 | 5.95% |
| 2025-07-29 | 4.18 | 4.04 | -0.01 | -0.25% | 4.00 | 4.25 | 765829 | 31141.92 | 10.01% |
| 2025-07-28 | 4.05 | 4.05 | 0.03 | 0.75% | 4.03 | 4.08 | 215145 | 8704.03 | 2.81% |
| 2025-07-25 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 268618 | 10819.30 | 3.51% |
| 2025-07-24 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.04 | 335406 | 13473.76 | 4.38% |
| 2025-07-23 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 266170 | 10621.24 | 3.48% |
| 2025-07-22 | 4.03 | 3.99 | -0.02 | -0.50% | 3.96 | 4.05 | 293134 | 11694.91 | 3.83% |
| 2025-07-21 | 3.93 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 364115 | 14513.53 | 4.76% |
| 2025-07-18 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.99 | 251398 | 9876.53 | 3.29% |
| 2025-07-17 | 3.91 | 3.97 | 0.08 | 2.06% | 3.89 | 3.97 | 333348 | 13179.32 | 4.36% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.90 | 214113 | 8307.41 | 2.80% |
| 2025-07-15 | 3.98 | 3.87 | -0.11 | -2.76% | 3.81 | 3.99 | 472618 | 18289.49 | 6.18% |
| 2025-07-14 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 372192 | 14792.86 | 4.86% |
| 2025-07-11 | 4.00 | 3.95 | 0.01 | 0.25% | 3.92 | 4.08 | 501919 | 19966.77 | 6.56% |
| 2025-07-10 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.97 | 381631 | 15002.13 | 4.99% |
| 2025-07-09 | 3.92 | 3.90 | -0.03 | -0.76% | 3.90 | 3.98 | 418736 | 16485.31 | 5.47% |
| 2025-07-08 | 3.87 | 3.93 | 0.04 | 1.03% | 3.87 | 3.93 | 322477 | 12593.20 | 4.21% |
| 2025-07-07 | 3.85 | 3.89 | 0.02 | 0.52% | 3.81 | 3.90 | 282495 | 10933.22 | 3.69% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.99 | 387466 | 15145.29 | 5.06% |
| 2025-07-03 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 330931 | 12929.47 | 4.32% |
| 2025-07-02 | 3.93 | 3.92 | -0.04 | -1.01% | 3.90 | 3.99 | 522780 | 20551.41 | 6.83% |
| 2025-07-01 | 3.89 | 3.96 | 0.06 | 1.54% | 3.87 | 3.97 | 561928 | 22057.78 | 7.34% |
| 2025-06-30 | 3.85 | 3.90 | 0.03 | 0.78% | 3.82 | 3.90 | 346419 | 13391.86 | 4.53% |
| 2025-06-27 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 462833 | 17897.97 | 6.05% |
澳洋健康(002172)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。
