| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.87 | 446647 | 17111.20 | 5.84% |
| 2025-06-25 | 3.96 | 3.85 | 0.00 | 0.00% | 3.80 | 3.98 | 566278 | 21837.27 | 7.40% |
| 2025-06-24 | 3.80 | 3.85 | 0.04 | 1.05% | 3.79 | 3.88 | 479314 | 18466.69 | 6.26% |
| 2025-06-23 | 3.71 | 3.81 | 0.06 | 1.60% | 3.71 | 3.81 | 467511 | 17691.71 | 6.11% |
| 2025-06-20 | 3.85 | 3.75 | -0.10 | -2.60% | 3.74 | 3.87 | 642440 | 24326.57 | 8.39% |
| 2025-06-19 | 4.08 | 3.85 | -0.33 | -7.89% | 3.81 | 4.10 | 1016719 | 40097.98 | 13.29% |
| 2025-06-18 | 4.56 | 4.18 | -0.36 | -7.93% | 4.15 | 4.59 | 1341317 | 57489.36 | 17.53% |
| 2025-06-17 | 4.70 | 4.54 | -0.22 | -4.62% | 4.43 | 4.96 | 1636110 | 76481.23 | 21.38% |
| 2025-06-16 | 4.88 | 4.76 | -0.33 | -6.48% | 4.68 | 5.04 | 1997668 | 96296.09 | 26.10% |
| 2025-06-13 | 4.45 | 5.09 | 0.46 | 9.94% | 4.36 | 5.09 | 2129600 | 100076.38 | 27.83% |
| 2025-06-12 | 4.35 | 4.63 | 0.08 | 1.76% | 4.29 | 4.97 | 2290315 | 104248.49 | 29.93% |
| 2025-06-11 | 4.60 | 4.55 | -0.02 | -0.44% | 4.38 | 4.99 | 2652650 | 123196.47 | 34.66% |
| 2025-06-10 | 4.57 | 4.57 | 0.42 | 10.12% | 4.31 | 4.57 | 2053644 | 92940.81 | 26.84% |
| 2025-06-09 | 3.78 | 4.15 | 0.38 | 10.08% | 3.78 | 4.15 | 545606 | 22377.67 | 7.13% |
| 2025-06-06 | 3.78 | 3.77 | -0.01 | -0.26% | 3.72 | 3.80 | 191357 | 7184.61 | 2.50% |
| 2025-06-05 | 3.83 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 270907 | 10240.20 | 3.54% |
| 2025-06-04 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 389689 | 14859.80 | 5.09% |
| 2025-06-03 | 3.70 | 3.80 | 0.03 | 0.80% | 3.68 | 3.88 | 571981 | 21802.58 | 7.47% |
| 2025-05-30 | 3.65 | 3.77 | 0.11 | 3.01% | 3.65 | 3.80 | 556316 | 20768.38 | 7.27% |
| 2025-05-29 | 3.55 | 3.66 | 0.09 | 2.52% | 3.53 | 3.75 | 286080 | 10466.09 | 3.74% |
| 2025-05-28 | 3.60 | 3.57 | -0.05 | -1.38% | 3.53 | 3.64 | 174370 | 6224.56 | 2.28% |
| 2025-05-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.64 | 157280 | 5678.33 | 2.06% |
| 2025-05-26 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.63 | 162954 | 5843.52 | 2.13% |
| 2025-05-23 | 3.61 | 3.59 | 0.00 | 0.00% | 3.58 | 3.68 | 234038 | 8500.82 | 3.06% |
| 2025-05-22 | 3.67 | 3.59 | -0.10 | -2.71% | 3.58 | 3.72 | 194261 | 7048.90 | 2.54% |
| 2025-05-21 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.78 | 202514 | 7494.97 | 2.65% |
| 2025-05-20 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.80 | 247311 | 9218.90 | 3.23% |
| 2025-05-19 | 3.70 | 3.70 | -0.01 | -0.27% | 3.63 | 3.72 | 214532 | 7897.41 | 2.80% |
| 2025-05-16 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.72 | 279638 | 10258.51 | 3.65% |
| 2025-05-15 | 3.62 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 172388 | 6271.44 | 2.25% |
| 2025-05-14 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.73 | 224245 | 8215.65 | 2.93% |
| 2025-05-13 | 3.67 | 3.69 | 0.03 | 0.82% | 3.64 | 3.69 | 296809 | 10888.39 | 3.88% |
| 2025-05-12 | 3.61 | 3.66 | 0.06 | 1.67% | 3.54 | 3.67 | 305627 | 11041.07 | 3.99% |
| 2025-05-09 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.74 | 397698 | 14433.91 | 5.20% |
| 2025-05-08 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.68 | 288318 | 10536.05 | 3.77% |
| 2025-05-07 | 3.71 | 3.62 | -0.01 | -0.28% | 3.59 | 3.75 | 462586 | 16921.06 | 6.04% |
| 2025-05-06 | 3.57 | 3.63 | 0.06 | 1.68% | 3.57 | 3.68 | 683035 | 24718.32 | 8.93% |
| 2025-04-30 | 3.42 | 3.57 | 0.16 | 4.69% | 3.41 | 3.75 | 954296 | 34905.34 | 12.47% |
| 2025-04-29 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.45 | 187258 | 6383.17 | 2.45% |
| 2025-04-28 | 3.52 | 3.39 | -0.19 | -5.31% | 3.36 | 3.56 | 391328 | 13423.25 | 5.11% |
| 2025-04-25 | 3.55 | 3.58 | 0.06 | 1.70% | 3.49 | 3.68 | 478514 | 17158.44 | 6.25% |
| 2025-04-24 | 3.52 | 3.52 | -0.02 | -0.56% | 3.49 | 3.65 | 470764 | 16791.94 | 6.15% |
| 2025-04-23 | 3.62 | 3.54 | -0.17 | -4.58% | 3.48 | 3.68 | 764649 | 27277.67 | 9.99% |
| 2025-04-22 | 3.61 | 3.71 | 0.10 | 2.77% | 3.50 | 3.89 | 1064337 | 39312.18 | 13.91% |
| 2025-04-21 | 3.28 | 3.61 | 0.33 | 10.06% | 3.21 | 3.61 | 535835 | 18624.66 | 7.00% |
| 2025-04-18 | 3.31 | 3.28 | 0.02 | 0.61% | 3.23 | 3.42 | 221520 | 7313.78 | 2.89% |
| 2025-04-17 | 3.17 | 3.26 | 0.07 | 2.19% | 3.15 | 3.32 | 183023 | 5968.02 | 2.39% |
| 2025-04-16 | 3.28 | 3.19 | -0.10 | -3.04% | 3.14 | 3.28 | 129274 | 4136.74 | 1.69% |
| 2025-04-15 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 125038 | 4096.80 | 1.63% |
| 2025-04-14 | 3.20 | 3.27 | 0.08 | 2.51% | 3.20 | 3.30 | 154745 | 5050.23 | 2.02% |
| 2025-04-11 | 3.16 | 3.19 | -0.02 | -0.62% | 3.16 | 3.25 | 135080 | 4336.92 | 1.77% |
| 2025-04-10 | 3.15 | 3.21 | 0.12 | 3.88% | 3.13 | 3.34 | 279740 | 9018.96 | 3.66% |
| 2025-04-09 | 2.99 | 3.09 | 0.07 | 2.32% | 2.79 | 3.11 | 224016 | 6630.97 | 2.93% |
| 2025-04-08 | 3.05 | 3.02 | -0.10 | -3.21% | 2.96 | 3.10 | 253256 | 7644.30 | 3.31% |
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。
