| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.14 | 3.13 | -0.01 | -0.32% | 3.10 | 3.19 | 198538 | 6271.61 | 2.36% |
| 2025-12-11 | 3.27 | 3.14 | -0.13 | -3.98% | 3.13 | 3.28 | 249272 | 7936.79 | 2.97% |
| 2025-12-10 | 3.31 | 3.27 | -0.04 | -1.21% | 3.23 | 3.33 | 212756 | 6954.17 | 2.53% |
| 2025-12-09 | 3.35 | 3.31 | -0.03 | -0.90% | 3.31 | 3.42 | 231343 | 7772.00 | 2.75% |
| 2025-12-08 | 3.40 | 3.34 | -0.03 | -0.89% | 3.32 | 3.42 | 244173 | 8182.60 | 2.91% |
| 2025-12-05 | 3.32 | 3.37 | 0.07 | 2.12% | 3.27 | 3.40 | 196148 | 6549.95 | 2.34% |
| 2025-12-04 | 3.36 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 173704 | 5766.03 | 2.07% |
| 2025-12-03 | 3.39 | 3.37 | -0.04 | -1.17% | 3.33 | 3.43 | 169061 | 5707.70 | 2.01% |
| 2025-12-02 | 3.42 | 3.41 | -0.02 | -0.58% | 3.34 | 3.44 | 233143 | 7892.25 | 2.78% |
| 2025-12-01 | 3.41 | 3.43 | 0.06 | 1.78% | 3.35 | 3.47 | 305199 | 10419.77 | 3.63% |
| 2025-11-28 | 3.32 | 3.37 | 0.06 | 1.81% | 3.26 | 3.38 | 165448 | 5518.79 | 1.97% |
| 2025-11-27 | 3.30 | 3.31 | 0.00 | 0.00% | 3.26 | 3.33 | 150323 | 4957.50 | 1.79% |
| 2025-11-26 | 3.36 | 3.31 | -0.07 | -2.07% | 3.29 | 3.46 | 234017 | 7908.64 | 2.79% |
| 2025-11-25 | 3.32 | 3.38 | 0.07 | 2.11% | 3.28 | 3.40 | 249250 | 8367.90 | 2.97% |
| 2025-11-24 | 3.23 | 3.31 | 0.09 | 2.80% | 3.21 | 3.45 | 372067 | 12340.96 | 4.43% |
| 2025-11-21 | 3.38 | 3.22 | -0.19 | -5.57% | 3.19 | 3.47 | 352420 | 11604.69 | 4.20% |
| 2025-11-20 | 3.41 | 3.41 | 0.04 | 1.19% | 3.32 | 3.52 | 339391 | 11584.79 | 4.04% |
| 2025-11-19 | 3.53 | 3.37 | -0.15 | -4.26% | 3.33 | 3.53 | 351368 | 11913.35 | 4.18% |
| 2025-11-18 | 3.57 | 3.52 | -0.07 | -1.95% | 3.51 | 3.62 | 223922 | 7934.52 | 2.67% |
| 2025-11-17 | 3.61 | 3.59 | -0.03 | -0.83% | 3.52 | 3.64 | 253388 | 9036.27 | 3.02% |
| 2025-11-14 | 3.63 | 3.62 | -0.02 | -0.55% | 3.58 | 3.67 | 242458 | 8820.44 | 2.89% |
| 2025-11-13 | 3.53 | 3.64 | 0.11 | 3.12% | 3.49 | 3.65 | 334521 | 11998.28 | 3.98% |
| 2025-11-12 | 3.50 | 3.53 | 0.04 | 1.15% | 3.47 | 3.53 | 260677 | 9134.90 | 3.10% |
| 2025-11-11 | 3.45 | 3.49 | 0.04 | 1.16% | 3.45 | 3.52 | 245879 | 8572.66 | 2.93% |
| 2025-11-10 | 3.45 | 3.45 | 0.00 | 0.00% | 3.41 | 3.48 | 210333 | 7260.38 | 2.50% |
| 2025-11-07 | 3.46 | 3.45 | -0.03 | -0.86% | 3.40 | 3.48 | 239444 | 8247.99 | 2.85% |
| 2025-11-06 | 3.44 | 3.48 | 0.03 | 0.87% | 3.37 | 3.48 | 222854 | 7607.20 | 2.65% |
| 2025-11-05 | 3.44 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 213094 | 7357.85 | 2.54% |
| 2025-11-04 | 3.45 | 3.46 | 0.00 | 0.00% | 3.41 | 3.51 | 273836 | 9467.74 | 3.26% |
| 2025-11-03 | 3.33 | 3.46 | 0.13 | 3.90% | 3.31 | 3.50 | 464345 | 15847.70 | 5.53% |
| 2025-10-31 | 3.21 | 3.33 | 0.09 | 2.78% | 3.21 | 3.35 | 334803 | 11090.22 | 3.99% |
| 2025-10-30 | 3.28 | 3.24 | -0.03 | -0.92% | 3.24 | 3.29 | 230349 | 7518.21 | 2.74% |
| 2025-10-29 | 3.33 | 3.27 | -0.04 | -1.21% | 3.23 | 3.33 | 210776 | 6865.45 | 2.51% |
| 2025-10-28 | 3.28 | 3.31 | 0.05 | 1.53% | 3.25 | 3.35 | 253475 | 8398.93 | 3.02% |
| 2025-10-27 | 3.33 | 3.26 | -0.05 | -1.51% | 3.22 | 3.33 | 230942 | 7530.55 | 2.75% |
| 2025-10-24 | 3.32 | 3.31 | -0.01 | -0.30% | 3.30 | 3.37 | 208293 | 6940.42 | 2.48% |
| 2025-10-23 | 3.31 | 3.32 | 0.00 | 0.00% | 3.24 | 3.34 | 198418 | 6504.94 | 2.36% |
| 2025-10-22 | 3.25 | 3.32 | 0.06 | 1.84% | 3.24 | 3.38 | 341084 | 11319.59 | 4.06% |
| 2025-10-21 | 3.19 | 3.26 | 0.07 | 2.19% | 3.16 | 3.26 | 262294 | 8461.86 | 3.12% |
| 2025-10-20 | 3.17 | 3.19 | 0.04 | 1.27% | 3.12 | 3.21 | 270564 | 8575.93 | 3.22% |
| 2025-10-17 | 3.21 | 3.15 | -0.05 | -1.56% | 3.11 | 3.23 | 270038 | 8518.14 | 3.21% |
| 2025-10-16 | 3.27 | 3.20 | -0.05 | -1.54% | 3.18 | 3.28 | 321202 | 10349.35 | 3.82% |
| 2025-10-15 | 3.17 | 3.25 | 0.07 | 2.20% | 3.12 | 3.25 | 318483 | 10210.12 | 3.79% |
| 2025-10-14 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.30 | 537914 | 17328.07 | 6.40% |
| 2025-10-13 | 3.07 | 3.16 | 0.04 | 1.28% | 2.95 | 3.19 | 456964 | 14230.74 | 5.44% |
| 2025-10-10 | 3.13 | 3.12 | -0.01 | -0.32% | 3.08 | 3.16 | 401946 | 12570.29 | 4.79% |
| 2025-10-09 | 3.15 | 3.13 | -0.07 | -2.19% | 2.96 | 3.20 | 688365 | 21169.83 | 8.20% |
| 2025-09-30 | 3.25 | 3.20 | -0.01 | -0.31% | 3.20 | 3.31 | 537120 | 17428.44 | 6.39% |
| 2025-09-29 | 3.41 | 3.21 | -0.24 | -6.96% | 3.13 | 3.41 | 917583 | 29527.90 | 10.92% |
| 2025-09-26 | 3.81 | 3.45 | -0.38 | -9.92% | 3.45 | 3.81 | 798023 | 28367.61 | 9.50% |
| 2025-09-25 | 3.99 | 3.83 | -0.12 | -3.04% | 3.81 | 4.00 | 465387 | 18093.50 | 5.54% |
| 2025-09-24 | 4.00 | 3.95 | -0.05 | -1.25% | 3.90 | 4.03 | 384858 | 15221.01 | 4.58% |
| 2025-09-23 | 4.11 | 4.00 | -0.04 | -0.99% | 3.89 | 4.29 | 521499 | 20920.49 | 6.21% |
| 2025-09-22 | 4.09 | 4.04 | -0.09 | -2.18% | 3.88 | 4.21 | 708558 | 28809.24 | 8.44% |
| 2025-09-19 | 4.24 | 4.13 | -0.09 | -2.13% | 4.04 | 4.26 | 546389 | 22511.93 | 6.50% |
| 2025-09-18 | 4.38 | 4.22 | -0.08 | -1.86% | 4.18 | 4.50 | 853390 | 36937.71 | 10.16% |
| 2025-09-17 | 4.30 | 4.30 | 0.05 | 1.18% | 4.15 | 4.40 | 1137807 | 48931.15 | 13.55% |
| 2025-09-16 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 993240 | 40938.39 | 11.82% |
| 2025-09-15 | 3.85 | 3.86 | 0.02 | 0.52% | 3.80 | 3.89 | 233849 | 8976.92 | 2.78% |
| 2025-09-12 | 3.91 | 3.84 | -0.04 | -1.03% | 3.81 | 3.92 | 264636 | 10185.08 | 3.15% |
| 2025-09-11 | 3.89 | 3.88 | -0.04 | -1.02% | 3.76 | 3.91 | 402739 | 15445.90 | 4.79% |
| 2025-09-10 | 3.92 | 3.92 | -0.01 | -0.25% | 3.89 | 4.03 | 294274 | 11654.54 | 3.50% |
| 2025-09-09 | 4.03 | 3.93 | -0.11 | -2.72% | 3.91 | 4.03 | 353426 | 13970.90 | 4.21% |
| 2025-09-08 | 3.99 | 4.04 | 0.05 | 1.25% | 3.91 | 4.10 | 511358 | 20598.83 | 6.09% |
| 2025-09-05 | 3.83 | 3.99 | 0.13 | 3.37% | 3.79 | 4.01 | 515745 | 20257.87 | 6.14% |
| 2025-09-04 | 3.90 | 3.86 | -0.08 | -2.03% | 3.78 | 4.08 | 593152 | 23299.59 | 7.06% |
| 2025-09-03 | 3.79 | 3.94 | 0.15 | 3.96% | 3.76 | 4.03 | 706537 | 27407.94 | 8.41% |
| 2025-09-02 | 3.81 | 3.79 | -0.03 | -0.79% | 3.71 | 3.82 | 384740 | 14467.09 | 4.58% |
| 2025-09-01 | 3.73 | 3.82 | 0.07 | 1.87% | 3.64 | 3.86 | 493110 | 18556.89 | 5.87% |
| 2025-08-29 | 3.72 | 3.75 | 0.05 | 1.35% | 3.68 | 3.80 | 444915 | 16671.00 | 5.30% |
| 2025-08-28 | 3.78 | 3.70 | -0.08 | -2.12% | 3.56 | 3.82 | 696350 | 25617.12 | 8.29% |
| 2025-08-27 | 4.00 | 3.78 | -0.23 | -5.74% | 3.74 | 4.03 | 843885 | 32755.93 | 10.05% |
| 2025-08-26 | 4.13 | 4.01 | -0.09 | -2.20% | 4.01 | 4.17 | 793867 | 32278.78 | 9.45% |
| 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% |
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。
