| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.38 | 3.46 | 0.12 | 3.59% | 3.36 | 3.51 | 260619 | 9002.34 | 3.41% |
| 2025-03-31 | 3.41 | 3.34 | -0.07 | -2.05% | 3.28 | 3.41 | 202235 | 6724.66 | 2.64% |
| 2025-03-28 | 3.48 | 3.41 | -0.07 | -2.01% | 3.41 | 3.50 | 171579 | 5915.82 | 2.24% |
| 2025-03-27 | 3.49 | 3.48 | 0.00 | 0.00% | 3.42 | 3.50 | 130528 | 4532.76 | 1.71% |
| 2025-03-26 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 166860 | 5805.48 | 2.18% |
| 2025-03-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.37 | 3.47 | 182444 | 6244.97 | 2.38% |
| 2025-03-24 | 3.55 | 3.44 | -0.11 | -3.10% | 3.38 | 3.57 | 288022 | 9981.25 | 3.76% |
| 2025-03-21 | 3.64 | 3.55 | -0.12 | -3.27% | 3.54 | 3.67 | 307897 | 11045.25 | 4.02% |
| 2025-03-20 | 3.66 | 3.67 | -0.02 | -0.54% | 3.65 | 3.71 | 244410 | 8980.79 | 3.19% |
| 2025-03-19 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.80 | 407848 | 15167.50 | 5.33% |
| 2025-03-18 | 3.92 | 3.80 | -0.13 | -3.31% | 3.77 | 3.95 | 608457 | 23306.00 | 7.95% |
| 2025-03-17 | 3.94 | 3.93 | -0.12 | -2.96% | 3.91 | 4.12 | 900361 | 36271.57 | 11.77% |
| 2025-03-14 | 3.80 | 4.05 | 0.23 | 6.02% | 3.65 | 4.15 | 1092070 | 42373.00 | 14.27% |
| 2025-03-13 | 3.66 | 3.82 | 0.12 | 3.24% | 3.65 | 3.90 | 665750 | 25225.67 | 8.70% |
| 2025-03-12 | 3.77 | 3.70 | -0.03 | -0.80% | 3.60 | 3.85 | 611608 | 22537.79 | 7.99% |
| 2025-03-11 | 3.51 | 3.73 | 0.17 | 4.78% | 3.46 | 3.91 | 820878 | 30334.61 | 10.73% |
| 2025-03-10 | 3.47 | 3.56 | 0.13 | 3.79% | 3.47 | 3.73 | 477475 | 17006.25 | 6.24% |
| 2025-03-07 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.59 | 369588 | 12892.57 | 4.83% |
| 2025-03-06 | 3.47 | 3.47 | 0.00 | 0.00% | 3.40 | 3.49 | 236984 | 8175.20 | 3.10% |
| 2025-03-05 | 3.54 | 3.47 | -0.06 | -1.70% | 3.43 | 3.54 | 251665 | 8717.26 | 3.29% |
| 2025-03-04 | 3.51 | 3.53 | -0.04 | -1.12% | 3.46 | 3.56 | 295437 | 10394.50 | 3.86% |
| 2025-03-03 | 3.49 | 3.57 | 0.08 | 2.29% | 3.47 | 3.60 | 520385 | 18441.24 | 6.80% |
| 2025-02-28 | 3.45 | 3.49 | 0.03 | 0.87% | 3.39 | 3.74 | 630468 | 22297.08 | 8.24% |
| 2025-02-27 | 3.44 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 152099 | 5233.29 | 1.99% |
| 2025-02-26 | 3.47 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 143864 | 4960.67 | 1.88% |
| 2025-02-25 | 3.44 | 3.45 | -0.03 | -0.86% | 3.41 | 3.50 | 128330 | 4438.39 | 1.68% |
| 2025-02-24 | 3.49 | 3.48 | -0.02 | -0.57% | 3.41 | 3.51 | 182477 | 6298.72 | 2.38% |
| 2025-02-21 | 3.58 | 3.50 | -0.09 | -2.51% | 3.46 | 3.60 | 270510 | 9456.68 | 3.53% |
| 2025-02-20 | 3.51 | 3.59 | 0.08 | 2.28% | 3.49 | 3.64 | 310028 | 11108.82 | 4.05% |
| 2025-02-19 | 3.39 | 3.51 | 0.12 | 3.54% | 3.39 | 3.51 | 219578 | 7602.55 | 2.87% |
| 2025-02-18 | 3.52 | 3.39 | -0.14 | -3.97% | 3.37 | 3.54 | 274432 | 9457.52 | 3.59% |
| 2025-02-17 | 3.48 | 3.53 | 0.09 | 2.62% | 3.48 | 3.61 | 365423 | 12970.99 | 4.78% |
| 2025-02-14 | 3.40 | 3.44 | 0.05 | 1.47% | 3.40 | 3.49 | 256924 | 8853.04 | 3.36% |
| 2025-02-13 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.45 | 166546 | 5665.47 | 2.18% |
| 2025-02-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.35 | 3.43 | 169667 | 5739.95 | 2.22% |
| 2025-02-11 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.46 | 206175 | 7025.72 | 2.69% |
| 2025-02-10 | 3.28 | 3.42 | 0.16 | 4.91% | 3.28 | 3.42 | 267952 | 8981.97 | 3.50% |
| 2025-02-07 | 3.21 | 3.26 | 0.07 | 2.19% | 3.19 | 3.29 | 213685 | 6948.25 | 2.79% |
| 2025-02-06 | 3.17 | 3.19 | 0.03 | 0.95% | 3.09 | 3.19 | 155415 | 4897.16 | 2.03% |
| 2025-02-05 | 3.13 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 131280 | 4129.14 | 1.72% |
| 2025-01-27 | 3.10 | 3.11 | 0.02 | 0.65% | 3.10 | 3.18 | 115625 | 3629.97 | 1.51% |
| 2025-01-24 | 3.09 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 126505 | 3897.36 | 1.65% |
| 2025-01-23 | 3.13 | 3.10 | 0.00 | 0.00% | 3.10 | 3.18 | 114089 | 3582.64 | 1.49% |
| 2025-01-22 | 3.13 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 125163 | 3895.33 | 1.64% |
| 2025-01-21 | 3.23 | 3.14 | -0.08 | -2.48% | 3.13 | 3.24 | 127200 | 4026.30 | 1.66% |
| 2025-01-20 | 3.20 | 3.22 | 0.06 | 1.90% | 3.13 | 3.25 | 172398 | 5530.46 | 2.25% |
| 2025-01-17 | 3.12 | 3.16 | 0.02 | 0.64% | 3.08 | 3.17 | 135037 | 4235.07 | 1.76% |
| 2025-01-16 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.20 | 174122 | 5487.19 | 2.28% |
| 2025-01-15 | 3.10 | 3.11 | 0.00 | 0.00% | 3.06 | 3.15 | 137757 | 4280.52 | 1.80% |
| 2025-01-14 | 3.02 | 3.11 | 0.13 | 4.36% | 2.99 | 3.11 | 170047 | 5218.13 | 2.22% |
| 2025-01-13 | 2.94 | 2.98 | 0.01 | 0.34% | 2.88 | 2.99 | 138362 | 4076.89 | 1.81% |
| 2025-01-10 | 3.10 | 2.97 | -0.15 | -4.81% | 2.97 | 3.11 | 212489 | 6456.75 | 2.78% |
| 2025-01-09 | 3.09 | 3.12 | -0.09 | -2.80% | 3.06 | 3.20 | 279768 | 8737.53 | 3.66% |
| 2025-01-08 | 3.28 | 3.21 | 0.07 | 2.23% | 3.11 | 3.32 | 480996 | 15467.71 | 6.29% |
| 2025-01-07 | 3.09 | 3.14 | 0.04 | 1.29% | 3.03 | 3.14 | 174151 | 5363.08 | 2.28% |
| 2025-01-06 | 3.05 | 3.10 | 0.06 | 1.97% | 2.91 | 3.12 | 237516 | 7222.28 | 3.10% |
| 2025-01-03 | 3.17 | 3.04 | -0.11 | -3.49% | 3.03 | 3.19 | 241987 | 7463.17 | 3.16% |
| 2025-01-02 | 3.12 | 3.15 | 0.02 | 0.64% | 3.11 | 3.26 | 231783 | 7398.92 | 3.03% |
| 2024-12-31 | 3.23 | 3.13 | -0.08 | -2.49% | 3.13 | 3.25 | 214855 | 6847.24 | 2.81% |
| 2024-12-30 | 3.35 | 3.21 | -0.14 | -4.18% | 3.19 | 3.37 | 274376 | 8851.61 | 3.59% |
| 2024-12-27 | 3.30 | 3.35 | 0.03 | 0.90% | 3.24 | 3.40 | 369728 | 12391.06 | 4.83% |
| 2024-12-26 | 3.30 | 3.32 | -0.14 | -4.05% | 3.28 | 3.44 | 687466 | 23009.03 | 8.98% |
| 2024-12-25 | 3.50 | 3.46 | 0.11 | 3.28% | 3.43 | 3.69 | 919482 | 32752.11 | 12.02% |
| 2024-12-24 | 3.39 | 3.35 | -0.04 | -1.18% | 3.27 | 3.45 | 252943 | 8423.46 | 3.31% |
| 2024-12-23 | 3.70 | 3.39 | -0.34 | -9.12% | 3.37 | 3.72 | 445824 | 15545.19 | 5.83% |
| 2024-12-20 | 3.70 | 3.73 | 0.07 | 1.91% | 3.69 | 3.85 | 350882 | 13134.79 | 4.59% |
| 2024-12-19 | 3.65 | 3.66 | -0.07 | -1.88% | 3.60 | 3.75 | 359614 | 13140.47 | 4.70% |
| 2024-12-18 | 3.66 | 3.73 | -0.06 | -1.58% | 3.66 | 3.84 | 597028 | 22276.34 | 7.80% |
| 2024-12-17 | 4.34 | 3.79 | -0.42 | -9.98% | 3.79 | 4.37 | 1224170 | 49040.88 | 16.00% |
| 2024-12-16 | 4.02 | 4.21 | 0.38 | 9.92% | 4.02 | 4.21 | 421770 | 17587.25 | 5.51% |
| 2024-12-13 | 3.97 | 3.83 | -0.13 | -3.28% | 3.82 | 4.01 | 397482 | 15470.46 | 5.19% |
| 2024-12-12 | 3.88 | 3.96 | 0.08 | 2.06% | 3.81 | 3.98 | 440146 | 17173.94 | 5.75% |
| 2024-12-11 | 3.68 | 3.88 | 0.17 | 4.58% | 3.66 | 4.07 | 528150 | 20451.37 | 6.90% |
| 2024-12-10 | 3.83 | 3.71 | -0.02 | -0.54% | 3.68 | 3.88 | 331155 | 12502.89 | 4.33% |
| 2024-12-09 | 3.79 | 3.73 | 0.03 | 0.81% | 3.67 | 3.79 | 413298 | 15413.64 | 5.40% |
| 2024-12-06 | 3.55 | 3.70 | 0.16 | 4.52% | 3.51 | 3.70 | 314068 | 11415.45 | 4.10% |
| 2024-12-05 | 3.45 | 3.54 | 0.08 | 2.31% | 3.43 | 3.54 | 217999 | 7632.32 | 2.85% |
| 2024-12-04 | 3.61 | 3.46 | -0.17 | -4.68% | 3.40 | 3.62 | 333276 | 11747.61 | 4.36% |
| 2024-12-03 | 3.60 | 3.63 | 0.00 | 0.00% | 3.55 | 3.72 | 423014 | 15369.96 | 5.53% |
| 2024-12-02 | 3.52 | 3.63 | 0.23 | 6.76% | 3.44 | 3.71 | 687921 | 24556.37 | 8.99% |
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。
