| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 4.21 | 4.10 | -0.11 | -2.61% | 4.07 | 4.45 | 1428193 | 59897.72 | 17.00% |
| 2025-08-22 | 3.89 | 4.21 | 0.38 | 9.92% | 3.84 | 4.21 | 1442382 | 58498.20 | 17.17% |
| 2025-08-21 | 3.98 | 3.83 | -0.13 | -3.28% | 3.80 | 3.99 | 997572 | 38590.17 | 11.88% |
| 2025-08-20 | 3.64 | 3.96 | 0.36 | 10.00% | 3.63 | 3.96 | 826976 | 32158.23 | 9.85% |
| 2025-08-19 | 3.68 | 3.60 | -0.14 | -3.74% | 3.56 | 3.74 | 805415 | 29144.06 | 9.59% |
| 2025-08-18 | 3.77 | 3.74 | -0.11 | -2.86% | 3.69 | 3.83 | 947155 | 35447.23 | 11.28% |
| 2025-08-15 | 3.60 | 3.85 | 0.08 | 2.12% | 3.54 | 4.02 | 1359045 | 50713.30 | 16.18% |
| 2025-08-14 | 3.50 | 3.77 | 0.25 | 7.10% | 3.44 | 3.87 | 1669149 | 61306.74 | 19.87% |
| 2025-08-13 | 3.56 | 3.52 | -0.04 | -1.12% | 3.35 | 3.80 | 1947848 | 68979.95 | 23.19% |
| 2025-08-12 | 3.27 | 3.56 | 0.32 | 9.88% | 3.25 | 3.56 | 934562 | 32392.39 | 11.13% |
| 2025-08-11 | 3.14 | 3.24 | 0.10 | 3.18% | 3.11 | 3.26 | 1010087 | 32061.69 | 12.03% |
| 2025-08-08 | 3.05 | 3.14 | 0.11 | 3.63% | 3.04 | 3.33 | 1147135 | 36926.58 | 13.66% |
| 2025-08-07 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.10 | 255797 | 7818.91 | 3.05% |
| 2025-08-06 | 3.08 | 3.04 | -0.05 | -1.62% | 3.02 | 3.13 | 193852 | 5916.98 | 2.31% |
| 2025-08-05 | 3.08 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 209627 | 6463.10 | 2.50% |
| 2025-08-04 | 3.03 | 3.06 | 0.03 | 0.99% | 2.99 | 3.07 | 233510 | 7099.15 | 2.78% |
| 2025-08-01 | 2.98 | 3.03 | 0.03 | 1.00% | 2.98 | 3.08 | 201444 | 6122.65 | 2.40% |
| 2025-07-31 | 3.04 | 3.00 | -0.04 | -1.32% | 3.00 | 3.08 | 197467 | 6009.43 | 2.35% |
| 2025-07-30 | 3.08 | 3.04 | -0.04 | -1.30% | 3.00 | 3.09 | 199927 | 6085.77 | 2.38% |
| 2025-07-29 | 3.11 | 3.08 | -0.02 | -0.65% | 3.04 | 3.13 | 198959 | 6122.15 | 2.37% |
| 2025-07-28 | 3.09 | 3.10 | 0.04 | 1.31% | 3.07 | 3.20 | 278307 | 8664.86 | 3.31% |
| 2025-07-25 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 166519 | 5123.55 | 1.98% |
| 2025-07-24 | 3.05 | 3.12 | 0.08 | 2.63% | 3.03 | 3.13 | 251137 | 7752.81 | 2.99% |
| 2025-07-23 | 3.03 | 3.04 | -0.01 | -0.33% | 3.00 | 3.07 | 194542 | 5923.95 | 2.32% |
| 2025-07-22 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.11 | 166866 | 5097.14 | 1.99% |
| 2025-07-21 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.12 | 223999 | 6909.02 | 2.67% |
| 2025-07-18 | 3.08 | 3.05 | -0.04 | -1.29% | 3.01 | 3.09 | 207379 | 6287.63 | 2.47% |
| 2025-07-17 | 3.12 | 3.09 | -0.03 | -0.96% | 3.06 | 3.13 | 212263 | 6537.43 | 2.53% |
| 2025-07-16 | 3.10 | 3.12 | 0.03 | 0.97% | 3.06 | 3.13 | 223814 | 6927.98 | 2.66% |
| 2025-07-15 | 3.08 | 3.09 | -0.03 | -0.96% | 3.01 | 3.11 | 355242 | 10862.18 | 4.23% |
| 2025-07-14 | 3.18 | 3.12 | -0.04 | -1.27% | 3.10 | 3.20 | 401082 | 12625.54 | 4.77% |
| 2025-07-11 | 3.04 | 3.16 | 0.11 | 3.61% | 3.04 | 3.20 | 672898 | 21154.69 | 8.01% |
| 2025-07-10 | 3.00 | 3.05 | 0.06 | 2.01% | 2.96 | 3.11 | 456590 | 13875.57 | 5.44% |
| 2025-07-09 | 2.88 | 2.99 | 0.11 | 3.82% | 2.84 | 3.08 | 648276 | 19289.47 | 7.72% |
| 2025-07-08 | 2.84 | 2.88 | 0.05 | 1.77% | 2.82 | 2.89 | 182763 | 5225.50 | 2.18% |
| 2025-07-07 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.86 | 153698 | 4353.04 | 1.83% |
| 2025-07-04 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.86 | 195955 | 5529.66 | 2.33% |
| 2025-07-03 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.90 | 213370 | 6101.36 | 2.54% |
| 2025-07-02 | 2.91 | 2.87 | -0.05 | -1.71% | 2.85 | 2.91 | 172279 | 4948.87 | 2.05% |
| 2025-07-01 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 187669 | 5468.28 | 2.23% |
| 2025-06-30 | 2.95 | 2.91 | -0.03 | -1.02% | 2.89 | 2.95 | 219643 | 6387.80 | 2.61% |
| 2025-06-27 | 2.95 | 2.94 | -0.01 | -0.34% | 2.92 | 2.97 | 169602 | 4990.04 | 2.02% |
| 2025-06-26 | 2.97 | 2.95 | -0.04 | -1.34% | 2.90 | 2.99 | 232623 | 6848.67 | 2.77% |
| 2025-06-25 | 3.00 | 2.99 | 0.02 | 0.67% | 2.94 | 3.01 | 243155 | 7227.29 | 2.89% |
| 2025-06-24 | 2.94 | 2.97 | 0.03 | 1.02% | 2.89 | 2.99 | 307364 | 9109.48 | 3.66% |
| 2025-06-23 | 2.75 | 2.94 | 0.15 | 5.38% | 2.73 | 2.97 | 456051 | 13190.13 | 5.43% |
| 2025-06-20 | 2.79 | 2.79 | 0.01 | 0.36% | 2.75 | 2.81 | 97997 | 2728.87 | 1.17% |
| 2025-06-19 | 2.85 | 2.78 | -0.08 | -2.80% | 2.77 | 2.85 | 212368 | 5942.88 | 2.53% |
| 2025-06-18 | 2.83 | 2.86 | 0.03 | 1.06% | 2.79 | 2.88 | 265830 | 7523.96 | 3.16% |
| 2025-06-17 | 2.88 | 2.83 | -0.02 | -0.70% | 2.82 | 2.92 | 257571 | 7369.22 | 3.07% |
| 2025-06-16 | 2.79 | 2.85 | 0.04 | 1.42% | 2.79 | 2.97 | 255609 | 7314.95 | 3.04% |
| 2025-06-13 | 2.87 | 2.81 | -0.08 | -2.77% | 2.79 | 2.90 | 308059 | 8703.39 | 3.67% |
| 2025-06-12 | 2.87 | 2.89 | 0.00 | 0.00% | 2.85 | 2.96 | 392142 | 11372.20 | 4.67% |
| 2025-06-11 | 2.92 | 2.89 | -0.04 | -1.37% | 2.87 | 2.96 | 515524 | 14951.22 | 6.14% |
| 2025-06-10 | 3.03 | 2.93 | -0.19 | -6.09% | 2.91 | 3.08 | 1024085 | 30414.58 | 12.19% |
| 2025-06-09 | 3.10 | 3.12 | 0.28 | 9.86% | 3.00 | 3.12 | 608919 | 18948.93 | 7.25% |
| 2025-06-06 | 2.85 | 2.84 | 0.00 | 0.00% | 2.78 | 2.85 | 146240 | 4124.36 | 1.74% |
| 2025-06-05 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.96 | 252380 | 7218.38 | 3.00% |
| 2025-06-04 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.85 | 148413 | 4184.33 | 1.77% |
| 2025-06-03 | 2.73 | 2.83 | 0.08 | 2.91% | 2.72 | 2.83 | 215683 | 6062.62 | 2.57% |
| 2025-05-30 | 2.80 | 2.75 | -0.06 | -2.14% | 2.73 | 2.82 | 154278 | 4269.51 | 1.84% |
| 2025-05-29 | 2.70 | 2.81 | 0.10 | 3.69% | 2.69 | 2.81 | 230274 | 6384.12 | 2.74% |
| 2025-05-28 | 2.77 | 2.71 | -0.05 | -1.81% | 2.70 | 2.77 | 152818 | 4164.21 | 1.82% |
| 2025-05-27 | 2.72 | 2.76 | 0.04 | 1.47% | 2.70 | 2.76 | 145654 | 3993.31 | 1.73% |
| 2025-05-26 | 2.72 | 2.72 | 0.02 | 0.74% | 2.68 | 2.74 | 119869 | 3253.94 | 1.43% |
| 2025-05-23 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.78 | 143766 | 3943.55 | 1.71% |
| 2025-05-22 | 2.76 | 2.73 | -0.04 | -1.44% | 2.71 | 2.80 | 161354 | 4440.02 | 1.92% |
| 2025-05-21 | 2.83 | 2.77 | -0.03 | -1.07% | 2.76 | 2.84 | 155092 | 4324.79 | 1.85% |
| 2025-05-20 | 2.75 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 199481 | 5568.33 | 2.37% |
| 2025-05-19 | 2.73 | 2.75 | 0.05 | 1.85% | 2.69 | 2.77 | 182987 | 5010.08 | 2.18% |
| 2025-05-16 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 149864 | 4058.38 | 1.78% |
| 2025-05-15 | 2.75 | 2.71 | -0.05 | -1.81% | 2.70 | 2.77 | 166333 | 4542.14 | 1.98% |
| 2025-05-14 | 2.75 | 2.76 | 0.00 | 0.00% | 2.73 | 2.82 | 191472 | 5286.82 | 2.28% |
| 2025-05-13 | 2.77 | 2.76 | 0.02 | 0.73% | 2.74 | 2.80 | 255831 | 7087.23 | 3.05% |
| 2025-05-12 | 2.76 | 2.74 | 0.03 | 1.11% | 2.68 | 2.77 | 297742 | 8109.34 | 3.54% |
| 2025-05-09 | 2.84 | 2.71 | -0.19 | -6.55% | 2.71 | 2.87 | 610646 | 16819.38 | 7.27% |
| 2025-05-08 | 2.71 | 2.90 | 0.26 | 9.85% | 2.71 | 2.90 | 261022 | 7509.53 | 3.11% |
| 2025-05-07 | 2.65 | 2.64 | 0.02 | 0.76% | 2.59 | 2.68 | 213271 | 5607.64 | 2.54% |
| 2025-05-06 | 2.54 | 2.62 | 0.12 | 4.80% | 2.53 | 2.64 | 202391 | 5262.88 | 2.41% |
| 2025-04-30 | 2.49 | 2.50 | 0.07 | 2.88% | 2.45 | 2.51 | 177202 | 4413.19 | 2.11% |
皓宸医疗(002622)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。
