| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.28 | 4.33 | 0.08 | 1.88% | 4.26 | 4.34 | 176221 | 7590.47 | 2.30% |
| 2026-02-02 | 4.31 | 4.25 | -0.06 | -1.39% | 4.25 | 4.35 | 200416 | 8645.91 | 2.62% |
| 2026-01-30 | 4.31 | 4.31 | -0.03 | -0.69% | 4.24 | 4.36 | 246316 | 10587.96 | 3.22% |
| 2026-01-29 | 4.33 | 4.34 | 0.02 | 0.46% | 4.29 | 4.40 | 222877 | 9692.43 | 2.91% |
| 2026-01-28 | 4.36 | 4.32 | -0.08 | -1.82% | 4.31 | 4.41 | 191919 | 8340.61 | 2.51% |
| 2026-01-27 | 4.42 | 4.40 | -0.04 | -0.90% | 4.29 | 4.44 | 244964 | 10678.08 | 3.20% |
| 2026-01-26 | 4.45 | 4.44 | -0.02 | -0.45% | 4.38 | 4.47 | 290505 | 12843.22 | 3.80% |
| 2026-01-23 | 4.47 | 4.46 | 0.02 | 0.45% | 4.42 | 4.49 | 253147 | 11255.52 | 3.31% |
| 2026-01-22 | 4.39 | 4.44 | 0.03 | 0.68% | 4.35 | 4.45 | 291888 | 12881.20 | 3.81% |
| 2026-01-21 | 4.31 | 4.41 | 0.08 | 1.85% | 4.28 | 4.42 | 323798 | 14172.28 | 4.23% |
| 2026-01-20 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 238491 | 10325.51 | 3.12% |
| 2026-01-19 | 4.28 | 4.37 | 0.07 | 1.63% | 4.26 | 4.40 | 396667 | 17187.53 | 5.18% |
| 2026-01-16 | 4.42 | 4.30 | -0.10 | -2.27% | 4.26 | 4.43 | 399859 | 17211.73 | 5.23% |
| 2026-01-15 | 4.50 | 4.40 | -0.16 | -3.51% | 4.36 | 4.53 | 633114 | 27969.98 | 8.27% |
| 2026-01-14 | 4.56 | 4.56 | -0.04 | -0.87% | 4.40 | 4.65 | 1356748 | 61713.67 | 17.73% |
| 2026-01-13 | 4.20 | 4.60 | 0.42 | 10.05% | 4.18 | 4.60 | 555497 | 24735.93 | 7.26% |
| 2026-01-12 | 4.18 | 4.18 | 0.01 | 0.24% | 4.15 | 4.21 | 251557 | 10517.47 | 3.29% |
| 2026-01-09 | 4.07 | 4.17 | 0.10 | 2.46% | 4.06 | 4.20 | 285034 | 11832.69 | 3.72% |
| 2026-01-08 | 4.05 | 4.07 | 0.03 | 0.74% | 4.04 | 4.10 | 138100 | 5629.34 | 1.80% |
| 2026-01-07 | 4.12 | 4.04 | -0.10 | -2.42% | 4.04 | 4.13 | 211742 | 8619.40 | 2.77% |
| 2026-01-06 | 4.07 | 4.14 | 0.07 | 1.72% | 4.07 | 4.19 | 231740 | 9612.76 | 3.03% |
| 2026-01-05 | 3.98 | 4.07 | 0.10 | 2.52% | 3.95 | 4.09 | 185419 | 7512.71 | 2.42% |
| 2025-12-31 | 4.02 | 3.97 | -0.04 | -1.00% | 3.94 | 4.02 | 145210 | 5760.05 | 1.90% |
| 2025-12-30 | 4.01 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 143360 | 5743.65 | 1.87% |
| 2025-12-29 | 4.09 | 4.02 | -0.08 | -1.95% | 4.01 | 4.10 | 198731 | 8025.69 | 2.60% |
| 2025-12-26 | 4.20 | 4.10 | -0.08 | -1.91% | 4.07 | 4.20 | 237444 | 9759.72 | 3.10% |
| 2025-12-25 | 4.05 | 4.18 | 0.16 | 3.98% | 4.03 | 4.22 | 330478 | 13670.58 | 4.32% |
| 2025-12-24 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.04 | 150363 | 6040.26 | 1.96% |
| 2025-12-23 | 4.07 | 4.02 | -0.06 | -1.47% | 4.01 | 4.09 | 147716 | 5966.83 | 1.93% |
| 2025-12-22 | 4.15 | 4.08 | -0.08 | -1.92% | 4.06 | 4.16 | 221902 | 9057.75 | 2.90% |
| 2025-12-19 | 4.13 | 4.16 | 0.06 | 1.46% | 4.03 | 4.16 | 310134 | 12771.59 | 4.05% |
| 2025-12-18 | 3.96 | 4.10 | 0.14 | 3.54% | 3.95 | 4.16 | 455333 | 18663.04 | 5.95% |
| 2025-12-17 | 3.89 | 3.96 | 0.07 | 1.80% | 3.88 | 4.06 | 307509 | 12146.07 | 4.02% |
| 2025-12-16 | 3.94 | 3.89 | -0.07 | -1.77% | 3.88 | 3.99 | 131129 | 5141.27 | 1.71% |
| 2025-12-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 4.00 | 175522 | 6951.93 | 2.29% |
| 2025-12-12 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 210070 | 8310.79 | 2.75% |
| 2025-12-11 | 4.11 | 3.98 | -0.14 | -3.40% | 3.98 | 4.12 | 210459 | 8497.68 | 2.75% |
| 2025-12-10 | 4.11 | 4.12 | 0.01 | 0.24% | 4.07 | 4.16 | 146769 | 6036.44 | 1.92% |
| 2025-12-09 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 189558 | 7845.17 | 2.48% |
| 2025-12-08 | 4.27 | 4.20 | -0.06 | -1.41% | 4.18 | 4.31 | 179834 | 7612.20 | 2.35% |
| 2025-12-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 137726 | 5842.28 | 1.80% |
| 2025-12-04 | 4.29 | 4.24 | -0.06 | -1.40% | 4.19 | 4.31 | 175345 | 7451.03 | 2.29% |
| 2025-12-03 | 4.27 | 4.30 | 0.02 | 0.47% | 4.24 | 4.38 | 206432 | 8862.92 | 2.70% |
| 2025-12-02 | 4.27 | 4.28 | 0.02 | 0.47% | 4.20 | 4.28 | 152972 | 6499.82 | 2.00% |
| 2025-12-01 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.32 | 180091 | 7706.11 | 2.35% |
| 2025-11-28 | 4.28 | 4.29 | 0.04 | 0.94% | 4.21 | 4.29 | 179532 | 7636.01 | 2.35% |
| 2025-11-27 | 4.24 | 4.25 | 0.03 | 0.71% | 4.18 | 4.32 | 288656 | 12266.76 | 3.77% |
| 2025-11-26 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.35 | 244541 | 10432.53 | 3.20% |
| 2025-11-25 | 4.17 | 4.21 | 0.07 | 1.69% | 4.13 | 4.24 | 160890 | 6756.74 | 2.10% |
| 2025-11-24 | 4.14 | 4.14 | 0.03 | 0.73% | 4.09 | 4.18 | 198007 | 8182.16 | 2.59% |
| 2025-11-21 | 4.29 | 4.11 | -0.22 | -5.08% | 4.10 | 4.35 | 258812 | 10817.83 | 3.38% |
| 2025-11-20 | 4.38 | 4.33 | -0.05 | -1.14% | 4.29 | 4.40 | 161051 | 6988.48 | 2.10% |
| 2025-11-19 | 4.47 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 238601 | 10482.57 | 3.12% |
| 2025-11-18 | 4.58 | 4.48 | -0.12 | -2.61% | 4.45 | 4.63 | 317596 | 14291.42 | 4.15% |
| 2025-11-17 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.61 | 220619 | 10111.83 | 2.88% |
| 2025-11-14 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.70 | 252760 | 11755.26 | 3.30% |
| 2025-11-13 | 4.61 | 4.64 | 0.02 | 0.43% | 4.54 | 4.64 | 270534 | 12459.96 | 3.54% |
| 2025-11-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 275965 | 12765.96 | 3.61% |
| 2025-11-11 | 4.54 | 4.63 | 0.08 | 1.76% | 4.50 | 4.64 | 270597 | 12442.85 | 3.54% |
| 2025-11-10 | 4.53 | 4.55 | 0.04 | 0.89% | 4.48 | 4.57 | 299566 | 13537.27 | 3.91% |
| 2025-11-07 | 4.48 | 4.51 | 0.04 | 0.89% | 4.46 | 4.58 | 333689 | 15075.23 | 4.36% |
| 2025-11-06 | 4.40 | 4.47 | 0.07 | 1.59% | 4.33 | 4.48 | 355761 | 15705.44 | 4.65% |
| 2025-11-05 | 4.37 | 4.40 | 0.02 | 0.46% | 4.34 | 4.42 | 209737 | 9201.40 | 2.74% |
| 2025-11-04 | 4.35 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 197468 | 8615.72 | 2.58% |
| 2025-11-03 | 4.29 | 4.38 | 0.09 | 2.10% | 4.28 | 4.38 | 278824 | 12116.59 | 3.64% |
| 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% |
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。
