| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.75 | 2.78 | 0.00 | 0.00% | 2.74 | 2.81 | 121960 | 3389.66 | 1.45% |
| 2025-04-02 | 2.82 | 2.78 | -0.07 | -2.46% | 2.78 | 2.84 | 135779 | 3806.31 | 1.62% |
| 2025-04-01 | 2.77 | 2.85 | 0.09 | 3.26% | 2.76 | 2.91 | 212271 | 6061.21 | 2.53% |
| 2025-03-31 | 2.80 | 2.76 | -0.06 | -2.13% | 2.69 | 2.80 | 199979 | 5464.87 | 2.38% |
| 2025-03-28 | 2.90 | 2.82 | -0.07 | -2.42% | 2.82 | 2.93 | 161744 | 4627.38 | 1.93% |
| 2025-03-27 | 2.88 | 2.89 | 0.01 | 0.35% | 2.82 | 2.90 | 135637 | 3890.38 | 1.61% |
| 2025-03-26 | 2.86 | 2.88 | 0.03 | 1.05% | 2.83 | 2.89 | 124086 | 3565.14 | 1.48% |
| 2025-03-25 | 2.89 | 2.85 | -0.03 | -1.04% | 2.80 | 2.90 | 162756 | 4626.77 | 1.94% |
| 2025-03-24 | 2.99 | 2.88 | -0.12 | -4.00% | 2.81 | 3.00 | 293658 | 8500.41 | 3.50% |
| 2025-03-21 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.12 | 236910 | 7187.52 | 2.82% |
| 2025-03-20 | 3.12 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 153751 | 4752.13 | 1.83% |
| 2025-03-19 | 3.14 | 3.11 | -0.03 | -0.96% | 3.11 | 3.17 | 194287 | 6078.83 | 2.31% |
| 2025-03-18 | 3.16 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 220181 | 6898.71 | 2.62% |
| 2025-03-17 | 3.17 | 3.13 | -0.04 | -1.26% | 3.12 | 3.19 | 287089 | 9034.53 | 3.42% |
| 2025-03-14 | 3.10 | 3.17 | 0.08 | 2.59% | 3.07 | 3.18 | 420654 | 13168.12 | 5.01% |
| 2025-03-13 | 3.15 | 3.09 | -0.05 | -1.59% | 3.05 | 3.18 | 363112 | 11286.83 | 4.32% |
| 2025-03-12 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.18 | 467040 | 14685.42 | 5.56% |
| 2025-03-11 | 3.10 | 3.14 | -0.06 | -1.88% | 3.00 | 3.17 | 777138 | 24176.65 | 9.25% |
| 2025-03-10 | 3.00 | 3.20 | 0.29 | 9.97% | 3.00 | 3.20 | 538464 | 17114.00 | 6.41% |
| 2025-03-07 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 248062 | 7266.78 | 2.95% |
| 2025-03-06 | 2.94 | 2.98 | 0.05 | 1.71% | 2.91 | 3.00 | 252836 | 7502.99 | 3.01% |
| 2025-03-05 | 2.97 | 2.93 | -0.04 | -1.35% | 2.88 | 2.99 | 268240 | 7815.90 | 3.19% |
| 2025-03-04 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 3.00 | 245616 | 7266.26 | 2.92% |
| 2025-03-03 | 3.01 | 2.95 | -0.08 | -2.64% | 2.88 | 3.08 | 347733 | 10340.53 | 4.14% |
| 2025-02-28 | 3.03 | 3.03 | -0.01 | -0.33% | 3.01 | 3.16 | 427933 | 13139.70 | 5.09% |
| 2025-02-27 | 3.04 | 3.04 | -0.01 | -0.33% | 2.98 | 3.12 | 330806 | 10059.19 | 3.94% |
| 2025-02-26 | 3.04 | 3.05 | 0.03 | 0.99% | 3.02 | 3.06 | 289006 | 8774.60 | 3.44% |
| 2025-02-25 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.10 | 365362 | 11131.62 | 4.35% |
| 2025-02-24 | 3.09 | 3.03 | -0.10 | -3.19% | 3.01 | 3.11 | 478010 | 14542.77 | 5.69% |
| 2025-02-21 | 3.16 | 3.13 | -0.06 | -1.88% | 3.05 | 3.16 | 628432 | 19436.85 | 7.48% |
| 2025-02-20 | 3.14 | 3.19 | 0.05 | 1.59% | 3.09 | 3.34 | 820505 | 26373.86 | 9.77% |
| 2025-02-19 | 3.14 | 3.14 | -0.06 | -1.88% | 3.02 | 3.16 | 776130 | 24062.13 | 9.24% |
| 2025-02-18 | 3.59 | 3.20 | -0.23 | -6.71% | 3.10 | 3.59 | 1407694 | 46303.13 | 16.76% |
| 2025-02-17 | 3.42 | 3.43 | 0.31 | 9.94% | 3.25 | 3.43 | 707010 | 23869.09 | 8.42% |
| 2025-02-14 | 2.83 | 3.12 | 0.28 | 9.86% | 2.82 | 3.12 | 306548 | 9431.88 | 3.65% |
| 2025-02-13 | 2.87 | 2.84 | -0.03 | -1.05% | 2.82 | 2.89 | 184749 | 5272.89 | 2.20% |
| 2025-02-12 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.90 | 190998 | 5467.24 | 2.27% |
| 2025-02-11 | 2.94 | 2.86 | -0.09 | -3.05% | 2.85 | 2.96 | 245835 | 7064.70 | 2.93% |
| 2025-02-10 | 2.90 | 2.95 | 0.11 | 3.87% | 2.85 | 2.95 | 260264 | 7586.87 | 3.10% |
| 2025-02-07 | 2.77 | 2.84 | 0.06 | 2.16% | 2.76 | 2.90 | 240842 | 6847.09 | 2.87% |
| 2025-02-06 | 2.73 | 2.78 | 0.05 | 1.83% | 2.66 | 2.78 | 205825 | 5613.19 | 2.45% |
| 2025-02-05 | 2.69 | 2.73 | 0.08 | 3.02% | 2.65 | 2.77 | 182808 | 4986.14 | 2.18% |
| 2025-01-27 | 2.72 | 2.65 | -0.05 | -1.85% | 2.65 | 2.75 | 169396 | 4535.43 | 2.02% |
| 2025-01-24 | 2.64 | 2.70 | 0.06 | 2.27% | 2.60 | 2.73 | 194742 | 5206.23 | 2.32% |
| 2025-01-23 | 2.67 | 2.64 | 0.01 | 0.38% | 2.64 | 2.77 | 209457 | 5666.02 | 2.49% |
| 2025-01-22 | 2.69 | 2.63 | -0.07 | -2.59% | 2.63 | 2.69 | 132748 | 3514.01 | 1.58% |
| 2025-01-21 | 2.79 | 2.70 | -0.07 | -2.53% | 2.68 | 2.80 | 146619 | 3971.95 | 1.75% |
| 2025-01-20 | 2.73 | 2.77 | 0.05 | 1.84% | 2.68 | 2.81 | 158437 | 4371.75 | 1.89% |
| 2025-01-17 | 2.75 | 2.72 | -0.05 | -1.81% | 2.68 | 2.75 | 173542 | 4706.47 | 2.07% |
| 2025-01-16 | 2.76 | 2.77 | 0.04 | 1.47% | 2.74 | 2.89 | 250060 | 7014.49 | 2.98% |
| 2025-01-15 | 2.73 | 2.73 | 0.03 | 1.11% | 2.64 | 2.77 | 238750 | 6483.76 | 2.84% |
| 2025-01-14 | 2.55 | 2.70 | 0.17 | 6.72% | 2.55 | 2.70 | 252375 | 6663.90 | 3.00% |
| 2025-01-13 | 2.53 | 2.53 | -0.02 | -0.78% | 2.41 | 2.54 | 180554 | 4502.37 | 2.15% |
| 2025-01-10 | 2.66 | 2.55 | -0.12 | -4.49% | 2.54 | 2.69 | 171419 | 4482.39 | 2.04% |
| 2025-01-09 | 2.67 | 2.67 | 0.00 | 0.00% | 2.62 | 2.70 | 171762 | 4584.14 | 2.04% |
| 2025-01-08 | 2.68 | 2.67 | 0.02 | 0.75% | 2.56 | 2.72 | 257925 | 6824.42 | 3.07% |
| 2025-01-07 | 2.54 | 2.65 | 0.11 | 4.33% | 2.48 | 2.66 | 276254 | 7081.06 | 3.29% |
| 2025-01-06 | 2.53 | 2.54 | 0.01 | 0.40% | 2.43 | 2.60 | 261247 | 6625.33 | 3.11% |
| 2025-01-03 | 2.74 | 2.53 | -0.21 | -7.66% | 2.53 | 2.76 | 289590 | 7555.94 | 3.45% |
| 2025-01-02 | 2.75 | 2.74 | -0.02 | -0.72% | 2.70 | 2.83 | 213868 | 5912.19 | 2.55% |
| 2024-12-31 | 2.83 | 2.76 | -0.07 | -2.47% | 2.74 | 2.89 | 206583 | 5754.79 | 2.46% |
| 2024-12-30 | 2.92 | 2.83 | -0.12 | -4.07% | 2.78 | 2.94 | 281716 | 7955.40 | 3.35% |
| 2024-12-27 | 2.88 | 2.95 | 0.07 | 2.43% | 2.84 | 3.03 | 268051 | 7942.98 | 3.19% |
| 2024-12-26 | 2.91 | 2.88 | -0.05 | -1.71% | 2.87 | 2.97 | 248364 | 7193.08 | 2.96% |
| 2024-12-25 | 3.12 | 2.93 | -0.11 | -3.62% | 2.85 | 3.13 | 313043 | 9221.59 | 3.73% |
| 2024-12-24 | 3.00 | 3.04 | -0.05 | -1.62% | 2.89 | 3.13 | 491142 | 14668.66 | 5.85% |
| 2024-12-23 | 3.40 | 3.09 | -0.34 | -9.91% | 3.09 | 3.41 | 553398 | 17623.19 | 6.59% |
| 2024-12-20 | 3.29 | 3.43 | 0.14 | 4.26% | 3.26 | 3.53 | 517313 | 17486.61 | 6.16% |
| 2024-12-19 | 3.29 | 3.29 | 0.00 | 0.00% | 3.21 | 3.37 | 305691 | 10064.99 | 3.64% |
| 2024-12-18 | 3.31 | 3.29 | -0.02 | -0.60% | 3.23 | 3.36 | 330916 | 10918.56 | 3.94% |
| 2024-12-17 | 3.53 | 3.31 | -0.22 | -6.23% | 3.30 | 3.54 | 428842 | 14475.39 | 5.11% |
| 2024-12-16 | 3.58 | 3.53 | -0.08 | -2.22% | 3.50 | 3.64 | 430552 | 15356.31 | 5.13% |
| 2024-12-13 | 3.66 | 3.61 | -0.08 | -2.17% | 3.60 | 3.80 | 569748 | 21049.28 | 6.78% |
| 2024-12-12 | 3.68 | 3.69 | 0.02 | 0.54% | 3.56 | 3.73 | 618630 | 22468.83 | 7.36% |
| 2024-12-11 | 3.60 | 3.67 | 0.05 | 1.38% | 3.48 | 3.70 | 828006 | 29803.57 | 9.86% |
| 2024-12-10 | 3.78 | 3.62 | -0.13 | -3.47% | 3.56 | 4.10 | 1353550 | 51006.75 | 16.11% |
| 2024-12-09 | 3.50 | 3.75 | 0.34 | 9.97% | 3.44 | 3.75 | 586032 | 21404.36 | 6.98% |
| 2024-12-06 | 3.28 | 3.41 | 0.11 | 3.33% | 3.26 | 3.49 | 643016 | 21796.88 | 7.66% |
| 2024-12-05 | 3.19 | 3.30 | 0.09 | 2.80% | 3.17 | 3.35 | 453375 | 14862.63 | 5.40% |
| 2024-12-04 | 3.22 | 3.21 | -0.13 | -3.89% | 3.18 | 3.34 | 530520 | 17272.38 | 6.32% |
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。
