| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.02 | 3.03 | 0.01 | 0.33% | 2.97 | 3.05 | 156394 | 4718.58 | 1.86% |
| 2026-02-05 | 3.01 | 3.02 | 0.02 | 0.67% | 3.00 | 3.05 | 164623 | 4978.62 | 1.96% |
| 2026-02-04 | 2.99 | 3.00 | 0.02 | 0.67% | 2.96 | 3.01 | 205922 | 6157.83 | 2.45% |
| 2026-02-03 | 3.06 | 2.98 | -0.06 | -1.97% | 2.97 | 3.07 | 298481 | 8966.87 | 3.55% |
| 2026-02-02 | 3.06 | 3.04 | -0.04 | -1.30% | 3.04 | 3.10 | 186491 | 5730.67 | 2.22% |
| 2026-01-30 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.10 | 188089 | 5748.74 | 2.24% |
| 2026-01-29 | 3.06 | 3.04 | -0.04 | -1.30% | 3.02 | 3.11 | 189868 | 5814.75 | 2.26% |
| 2026-01-28 | 3.12 | 3.08 | -0.07 | -2.22% | 3.07 | 3.15 | 236902 | 7332.67 | 2.82% |
| 2026-01-27 | 3.16 | 3.15 | 0.00 | 0.00% | 3.07 | 3.21 | 241394 | 7563.82 | 2.87% |
| 2026-01-26 | 3.21 | 3.15 | -0.03 | -0.94% | 3.12 | 3.22 | 224674 | 7081.30 | 2.67% |
| 2026-01-23 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 184270 | 5815.45 | 2.19% |
| 2026-01-22 | 3.13 | 3.14 | 0.02 | 0.64% | 3.08 | 3.15 | 239576 | 7479.29 | 2.85% |
| 2026-01-21 | 3.07 | 3.12 | 0.02 | 0.65% | 3.05 | 3.13 | 191813 | 5945.86 | 2.28% |
| 2026-01-20 | 3.14 | 3.10 | -0.01 | -0.32% | 3.06 | 3.14 | 191754 | 5931.73 | 2.28% |
| 2026-01-19 | 3.07 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 203983 | 6319.80 | 2.43% |
| 2026-01-16 | 3.10 | 3.07 | -0.03 | -0.97% | 3.06 | 3.13 | 189807 | 5836.77 | 2.26% |
| 2026-01-15 | 3.18 | 3.10 | -0.12 | -3.73% | 3.08 | 3.19 | 336867 | 10481.13 | 4.01% |
| 2026-01-14 | 3.23 | 3.22 | -0.05 | -1.53% | 3.16 | 3.31 | 555622 | 18043.07 | 6.61% |
| 2026-01-13 | 3.17 | 3.27 | 0.11 | 3.48% | 3.15 | 3.34 | 548529 | 17928.46 | 6.53% |
| 2026-01-12 | 3.18 | 3.16 | 0.01 | 0.32% | 3.13 | 3.18 | 253922 | 8021.37 | 3.02% |
| 2026-01-09 | 3.10 | 3.15 | 0.04 | 1.29% | 3.08 | 3.16 | 271953 | 8530.60 | 3.24% |
| 2026-01-08 | 3.03 | 3.11 | 0.07 | 2.30% | 3.01 | 3.13 | 302524 | 9358.37 | 3.60% |
| 2026-01-07 | 3.12 | 3.04 | -0.09 | -2.88% | 3.03 | 3.18 | 344851 | 10563.26 | 4.11% |
| 2026-01-06 | 3.07 | 3.13 | 0.08 | 2.62% | 3.05 | 3.34 | 430287 | 13637.23 | 5.12% |
| 2026-01-05 | 2.99 | 3.05 | 0.08 | 2.69% | 2.97 | 3.08 | 287172 | 8709.74 | 3.42% |
| 2025-12-31 | 3.00 | 2.97 | -0.03 | -1.00% | 2.93 | 3.02 | 194398 | 5763.62 | 2.31% |
| 2025-12-30 | 3.03 | 3.00 | -0.04 | -1.32% | 2.99 | 3.06 | 201803 | 6088.22 | 2.40% |
| 2025-12-29 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 172628 | 5253.12 | 2.06% |
| 2025-12-26 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.12 | 171565 | 5294.11 | 2.04% |
| 2025-12-25 | 3.10 | 3.10 | 0.03 | 0.98% | 3.04 | 3.11 | 152629 | 4681.11 | 1.82% |
| 2025-12-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.03 | 3.08 | 187347 | 5725.05 | 2.23% |
| 2025-12-23 | 3.15 | 3.07 | -0.07 | -2.23% | 3.05 | 3.15 | 176588 | 5433.82 | 2.10% |
| 2025-12-22 | 3.16 | 3.14 | 0.00 | 0.00% | 3.12 | 3.18 | 160755 | 5045.57 | 1.91% |
| 2025-12-19 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.16 | 223040 | 6958.07 | 2.66% |
| 2025-12-18 | 3.03 | 3.12 | 0.07 | 2.30% | 3.03 | 3.17 | 210054 | 6559.96 | 2.50% |
| 2025-12-17 | 3.05 | 3.05 | 0.01 | 0.33% | 2.98 | 3.08 | 207724 | 6280.41 | 2.47% |
| 2025-12-16 | 3.10 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 160539 | 4910.60 | 1.91% |
| 2025-12-15 | 3.11 | 3.10 | -0.03 | -0.96% | 3.02 | 3.14 | 207217 | 6410.19 | 2.47% |
| 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% |
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。
