| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.48 | 14.73 | 0.35 | 2.43% | 14.45 | 14.73 | 47094 | 6868.39 | 2.90% | 0.00 |
| 2026-02-02 | 14.55 | 14.38 | -0.17 | -1.17% | 14.38 | 14.78 | 51600 | 7543.73 | 3.18% | 0.00 |
| 2026-01-30 | 14.73 | 14.55 | -0.10 | -0.68% | 14.42 | 14.77 | 61479 | 8957.45 | 3.79% | 0.00 |
| 2026-01-29 | 14.75 | 14.65 | -0.09 | -0.61% | 14.44 | 15.05 | 69342 | 10249.12 | 4.28% | 6.00 |
| 2026-01-28 | 15.21 | 14.74 | -0.37 | -2.45% | 14.68 | 15.25 | 78862 | 11737.45 | 4.86% | 0.00 |
| 2026-01-27 | 15.13 | 15.11 | -0.03 | -0.20% | 14.59 | 15.18 | 89978 | 13377.51 | 5.55% | 0.00 |
| 2026-01-26 | 15.53 | 15.14 | -0.28 | -1.82% | 15.03 | 15.56 | 96177 | 14591.55 | 5.93% | 0.00 |
| 2026-01-23 | 15.30 | 15.42 | 0.16 | 1.05% | 15.24 | 15.47 | 87069 | 13377.12 | 5.37% | 1.00 |
| 2026-01-22 | 15.13 | 15.26 | 0.13 | 0.86% | 15.07 | 15.46 | 77153 | 11763.19 | 4.76% | 0.00 |
| 2026-01-21 | 14.97 | 15.13 | 0.05 | 0.33% | 14.87 | 15.33 | 77972 | 11792.89 | 4.81% | 0.00 |
| 2026-01-20 | 15.29 | 15.08 | -0.07 | -0.46% | 14.91 | 15.30 | 95794 | 14470.05 | 5.91% | 0.00 |
| 2026-01-19 | 15.19 | 15.15 | -0.15 | -0.98% | 14.95 | 15.40 | 121680 | 18455.79 | 7.50% | 0.00 |
| 2026-01-16 | 15.92 | 15.30 | -0.72 | -4.49% | 15.08 | 16.00 | 179410 | 27543.41 | 11.06% | 0.00 |
| 2026-01-15 | 16.26 | 16.02 | -0.55 | -3.32% | 15.79 | 16.57 | 246979 | 39620.20 | 15.23% | 0.00 |
| 2026-01-14 | 16.01 | 16.57 | 0.57 | 3.56% | 15.88 | 17.45 | 440534 | 73937.19 | 27.17% | 5.00 |
| 2026-01-13 | 15.33 | 16.00 | 0.65 | 4.23% | 15.11 | 16.98 | 435588 | 69819.79 | 26.86% | 60.00 |
| 2026-01-12 | 14.69 | 15.35 | 0.82 | 5.64% | 14.60 | 15.37 | 197073 | 29922.81 | 12.15% | 0.00 |
| 2026-01-09 | 14.22 | 14.53 | 0.43 | 3.05% | 14.20 | 14.73 | 107599 | 15560.81 | 6.64% | 0.00 |
| 2026-01-08 | 14.03 | 14.10 | 0.17 | 1.22% | 13.93 | 14.20 | 53727 | 7574.35 | 3.31% | 0.00 |
| 2026-01-07 | 14.13 | 13.93 | -0.20 | -1.42% | 13.89 | 14.14 | 58337 | 8162.62 | 3.60% | 1.00 |
| 2026-01-06 | 14.23 | 14.13 | -0.10 | -0.70% | 14.00 | 14.31 | 93361 | 13201.43 | 5.76% | 1.00 |
| 2026-01-05 | 13.35 | 14.23 | 0.90 | 6.75% | 13.35 | 14.27 | 135143 | 18857.18 | 8.33% | 1.00 |
| 2025-12-31 | 13.49 | 13.33 | -0.11 | -0.82% | 13.28 | 13.50 | 31306 | 4172.39 | 1.93% | 0.00 |
| 2025-12-30 | 13.39 | 13.44 | 0.04 | 0.30% | 13.33 | 13.51 | 24235 | 3252.86 | 1.49% | 0.00 |
| 2025-12-29 | 13.56 | 13.40 | -0.16 | -1.18% | 13.36 | 13.59 | 27465 | 3696.70 | 1.69% | 30.00 |
| 2025-12-26 | 13.57 | 13.56 | -0.04 | -0.29% | 13.47 | 13.64 | 35495 | 4818.13 | 2.19% | 0.00 |
| 2025-12-25 | 13.56 | 13.60 | 0.07 | 0.52% | 13.47 | 13.63 | 31306 | 4242.70 | 1.93% | 0.00 |
| 2025-12-24 | 13.34 | 13.53 | 0.17 | 1.27% | 13.30 | 13.56 | 33523 | 4511.74 | 2.07% | 0.00 |
| 2025-12-23 | 13.56 | 13.36 | -0.20 | -1.47% | 13.35 | 13.57 | 32425 | 4350.85 | 2.00% | 0.00 |
| 2025-12-22 | 13.80 | 13.56 | -0.23 | -1.67% | 13.54 | 13.80 | 55091 | 7498.46 | 3.40% | 1.00 |
| 2025-12-19 | 13.62 | 13.79 | 0.19 | 1.40% | 13.50 | 13.82 | 55962 | 7673.51 | 3.45% | 0.00 |
| 2025-12-18 | 13.25 | 13.60 | 0.29 | 2.18% | 13.22 | 13.73 | 75827 | 10276.84 | 4.68% | 0.00 |
| 2025-12-17 | 13.23 | 13.31 | 0.09 | 0.68% | 13.09 | 13.41 | 38953 | 5158.21 | 2.40% | 0.00 |
| 2025-12-16 | 13.28 | 13.22 | -0.06 | -0.45% | 13.07 | 13.34 | 35629 | 4709.55 | 2.20% | 0.00 |
| 2025-12-15 | 13.31 | 13.28 | -0.08 | -0.60% | 13.25 | 13.44 | 31102 | 4146.51 | 1.92% | 0.00 |
| 2025-12-12 | 13.47 | 13.36 | -0.07 | -0.52% | 13.35 | 13.59 | 41249 | 5550.29 | 2.54% | 0.00 |
| 2025-12-11 | 13.71 | 13.43 | -0.30 | -2.18% | 13.43 | 13.76 | 53719 | 7272.51 | 3.31% | 0.00 |
| 2025-12-10 | 13.96 | 13.73 | -0.52 | -3.65% | 13.71 | 14.06 | 116581 | 16101.49 | 7.19% | 1.00 |
| 2025-12-09 | 13.94 | 14.25 | 0.35 | 2.52% | 13.75 | 14.38 | 99680 | 14030.43 | 6.15% | 57.00 |
| 2025-12-08 | 13.96 | 13.90 | -0.04 | -0.29% | 13.88 | 14.06 | 35488 | 4951.05 | 2.19% | 1.00 |
| 2025-12-05 | 13.86 | 13.94 | 0.05 | 0.36% | 13.67 | 13.95 | 43034 | 5939.11 | 2.65% | 0.00 |
| 2025-12-04 | 14.04 | 13.89 | -0.13 | -0.93% | 13.72 | 14.04 | 42631 | 5914.30 | 2.63% | 0.00 |
| 2025-12-03 | 14.16 | 14.02 | -0.17 | -1.20% | 13.95 | 14.22 | 53005 | 7435.57 | 3.27% | 0.00 |
| 2025-12-02 | 14.25 | 14.19 | -0.09 | -0.63% | 14.14 | 14.27 | 43934 | 6241.73 | 2.71% | 0.00 |
| 2025-12-01 | 14.18 | 14.28 | 0.08 | 0.56% | 14.06 | 14.33 | 83246 | 11822.42 | 5.13% | 1.00 |
| 2025-11-28 | 14.49 | 14.20 | -0.29 | -2.00% | 14.04 | 14.49 | 131799 | 18703.41 | 8.13% | 0.00 |
| 2025-11-27 | 14.23 | 14.49 | 0.29 | 2.04% | 13.87 | 15.20 | 215634 | 31452.71 | 13.30% | 2.00 |
| 2025-11-26 | 13.71 | 14.20 | 0.53 | 3.88% | 13.69 | 14.36 | 107362 | 15081.60 | 6.62% | 71.00 |
| 2025-11-25 | 13.55 | 13.67 | 0.20 | 1.48% | 13.44 | 13.76 | 34274 | 4686.88 | 2.11% | 0.00 |
| 2025-11-24 | 13.32 | 13.47 | 0.25 | 1.89% | 13.22 | 13.75 | 44253 | 5934.64 | 2.73% | 0.00 |
| 2025-11-21 | 13.85 | 13.22 | -0.63 | -4.55% | 13.18 | 13.94 | 65142 | 8739.85 | 4.02% | 0.00 |
| 2025-11-20 | 14.00 | 13.85 | -0.15 | -1.07% | 13.77 | 14.09 | 35053 | 4876.51 | 2.16% | 0.00 |
| 2025-11-19 | 14.40 | 14.00 | -0.39 | -2.71% | 13.94 | 14.43 | 47876 | 6748.32 | 2.95% | 0.00 |
| 2025-11-18 | 14.41 | 14.39 | -0.13 | -0.90% | 14.23 | 14.57 | 55747 | 8015.78 | 3.44% | 0.00 |
| 2025-11-17 | 14.62 | 14.52 | -0.10 | -0.68% | 14.38 | 14.62 | 39382 | 5707.85 | 2.43% | 0.00 |
| 2025-11-14 | 14.51 | 14.62 | 0.04 | 0.27% | 14.50 | 14.78 | 51959 | 7647.29 | 3.20% | 0.00 |
| 2025-11-13 | 14.63 | 14.58 | -0.04 | -0.27% | 14.44 | 14.63 | 37610 | 5464.04 | 2.32% | 0.00 |
| 2025-11-12 | 14.58 | 14.62 | 0.09 | 0.62% | 14.54 | 14.69 | 51348 | 7502.81 | 3.17% | 0.00 |
| 2025-11-11 | 14.47 | 14.53 | 0.02 | 0.14% | 14.41 | 14.60 | 41706 | 6057.27 | 2.57% | 0.00 |
| 2025-11-10 | 14.30 | 14.51 | 0.21 | 1.47% | 14.28 | 14.52 | 36910 | 5326.77 | 2.28% | 0.00 |
| 2025-11-07 | 14.40 | 14.30 | -0.06 | -0.42% | 14.21 | 14.41 | 29828 | 4266.80 | 1.84% | 0.00 |
| 2025-11-06 | 14.51 | 14.36 | -0.13 | -0.90% | 14.30 | 14.51 | 45074 | 6477.79 | 2.78% | 0.00 |
| 2025-11-05 | 14.47 | 14.49 | -0.04 | -0.28% | 14.36 | 14.56 | 42312 | 6121.84 | 2.61% | 0.00 |
| 2025-11-04 | 14.58 | 14.53 | -0.07 | -0.48% | 14.43 | 14.60 | 44038 | 6383.52 | 2.72% | 0.00 |
| 2025-11-03 | 14.48 | 14.60 | 0.09 | 0.62% | 14.41 | 14.62 | 60648 | 8814.07 | 3.74% | 0.00 |
| 2025-10-31 | 14.33 | 14.51 | 0.17 | 1.19% | 14.25 | 14.54 | 64622 | 9328.02 | 3.99% | 20.00 |
| 2025-10-30 | 14.31 | 14.34 | 0.05 | 0.35% | 14.26 | 14.54 | 74084 | 10668.61 | 4.57% | 0.00 |
| 2025-10-29 | 14.31 | 14.29 | 0.00 | 0.00% | 14.12 | 14.36 | 49266 | 6996.77 | 3.04% | 0.00 |
| 2025-10-28 | 14.31 | 14.29 | 0.04 | 0.28% | 14.26 | 14.45 | 80154 | 11510.60 | 4.94% | 0.00 |
| 2025-10-27 | 13.98 | 14.25 | 0.31 | 2.22% | 13.98 | 14.28 | 79664 | 11286.33 | 4.91% | 0.00 |
| 2025-10-24 | 13.82 | 13.94 | 0.12 | 0.87% | 13.82 | 13.99 | 41004 | 5709.42 | 2.53% | 0.00 |
| 2025-10-23 | 13.77 | 13.82 | 0.02 | 0.14% | 13.62 | 13.83 | 38512 | 5275.84 | 2.38% | 0.00 |
| 2025-10-22 | 13.98 | 13.80 | -0.19 | -1.36% | 13.79 | 14.02 | 43064 | 5988.44 | 2.66% | 0.00 |
| 2025-10-21 | 13.81 | 13.99 | 0.20 | 1.45% | 13.75 | 14.04 | 41684 | 5809.99 | 2.57% | 0.00 |
| 2025-10-20 | 13.80 | 13.79 | 0.09 | 0.66% | 13.66 | 13.91 | 35595 | 4905.81 | 2.20% | 0.00 |
| 2025-10-17 | 13.88 | 13.70 | -0.21 | -1.51% | 13.64 | 13.99 | 42233 | 5839.19 | 2.60% | 0.00 |
| 2025-10-16 | 14.13 | 13.91 | -0.21 | -1.49% | 13.86 | 14.16 | 42852 | 5984.98 | 2.64% | 0.00 |
| 2025-10-15 | 13.95 | 14.12 | 0.17 | 1.22% | 13.86 | 14.17 | 44283 | 6233.26 | 2.73% | 0.00 |
| 2025-10-14 | 14.15 | 13.95 | -0.05 | -0.36% | 13.85 | 14.21 | 55938 | 7855.73 | 3.45% | 0.00 |
| 2025-10-13 | 13.98 | 14.00 | -0.26 | -1.82% | 13.72 | 14.09 | 42988 | 5996.01 | 2.65% | 0.00 |
乐心医疗(300562)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。
