| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 56.03 | 52.35 | -3.77 | -6.72% | 51.73 | 56.03 | 51290 | 27147.77 | 3.33% |
| 2025-04-17 | 55.53 | 56.12 | -0.33 | -0.58% | 54.70 | 56.52 | 38171 | 21297.56 | 2.48% |
| 2025-04-16 | 53.99 | 56.45 | 2.46 | 4.56% | 53.10 | 56.99 | 58362 | 32420.83 | 3.79% |
| 2025-04-15 | 53.63 | 53.99 | 0.36 | 0.67% | 52.37 | 56.55 | 58621 | 31873.60 | 3.81% |
| 2025-04-14 | 50.40 | 53.63 | 3.13 | 6.20% | 50.15 | 54.70 | 51912 | 27696.55 | 3.37% |
| 2025-04-11 | 49.93 | 50.50 | -0.30 | -0.59% | 49.00 | 50.81 | 35366 | 17625.96 | 2.30% |
| 2025-04-10 | 47.39 | 50.80 | 2.94 | 6.14% | 47.23 | 52.00 | 54419 | 27174.12 | 3.53% |
| 2025-04-09 | 46.90 | 47.86 | -0.05 | -0.10% | 44.80 | 48.76 | 46776 | 21821.33 | 3.04% |
| 2025-04-08 | 45.97 | 47.91 | 1.86 | 4.04% | 45.15 | 47.91 | 57529 | 26940.63 | 3.74% |
| 2025-04-07 | 45.00 | 46.05 | -0.92 | -1.96% | 44.30 | 48.65 | 53430 | 24729.58 | 3.47% |
| 2025-04-03 | 46.10 | 46.97 | 0.17 | 0.36% | 45.92 | 47.28 | 23794 | 11081.40 | 1.55% |
| 2025-04-02 | 44.51 | 46.80 | 1.77 | 3.93% | 44.45 | 47.24 | 50398 | 23350.22 | 3.27% |
| 2025-04-01 | 42.70 | 45.03 | 2.63 | 6.20% | 42.70 | 45.30 | 53197 | 23549.54 | 3.45% |
| 2025-03-31 | 42.05 | 42.40 | -0.07 | -0.16% | 41.85 | 42.76 | 14779 | 6255.61 | 0.96% |
| 2025-03-28 | 42.98 | 42.47 | -0.45 | -1.05% | 42.47 | 43.05 | 11762 | 5024.52 | 0.76% |
| 2025-03-27 | 42.80 | 42.92 | -0.01 | -0.02% | 42.35 | 43.12 | 13641 | 5837.37 | 0.89% |
| 2025-03-26 | 42.95 | 42.93 | -0.02 | -0.05% | 42.55 | 43.24 | 18138 | 7787.35 | 1.18% |
| 2025-03-25 | 42.60 | 42.95 | 0.43 | 1.01% | 42.21 | 43.19 | 21833 | 9331.98 | 1.42% |
| 2025-03-24 | 42.78 | 42.52 | -0.26 | -0.61% | 42.01 | 43.00 | 16865 | 7175.82 | 1.10% |
| 2025-03-21 | 43.10 | 42.78 | -0.62 | -1.43% | 42.61 | 43.77 | 23090 | 9948.78 | 1.50% |
| 2025-03-20 | 43.50 | 43.40 | -0.10 | -0.23% | 43.27 | 44.10 | 21915 | 9556.15 | 1.42% |
| 2025-03-19 | 44.20 | 43.50 | -1.17 | -2.62% | 43.50 | 44.88 | 35728 | 15662.85 | 2.32% |
| 2025-03-18 | 46.35 | 44.67 | -2.25 | -4.80% | 44.56 | 46.56 | 67105 | 30331.09 | 4.36% |
| 2025-03-17 | 46.41 | 46.92 | 2.26 | 5.06% | 45.38 | 48.85 | 105642 | 49606.47 | 6.86% |
| 2025-03-14 | 41.90 | 44.66 | 4.06 | 10.00% | 41.85 | 44.66 | 66846 | 28897.50 | 4.34% |
| 2025-03-13 | 40.11 | 40.60 | 0.29 | 0.72% | 39.88 | 40.76 | 14872 | 5992.18 | 0.97% |
| 2025-03-12 | 40.32 | 40.31 | -0.09 | -0.22% | 40.07 | 40.98 | 13278 | 5364.92 | 0.86% |
| 2025-03-11 | 40.00 | 40.40 | 0.09 | 0.22% | 39.80 | 40.50 | 9104 | 3657.83 | 0.59% |
| 2025-03-10 | 40.01 | 40.31 | 0.36 | 0.90% | 39.64 | 40.47 | 14907 | 5977.19 | 0.97% |
| 2025-03-07 | 40.40 | 39.95 | 0.11 | 0.28% | 39.32 | 40.50 | 18017 | 7192.44 | 1.16% |
| 2025-03-06 | 39.35 | 39.84 | 0.30 | 0.76% | 39.15 | 40.30 | 18435 | 7333.00 | 1.19% |
| 2025-03-05 | 40.20 | 39.54 | -0.75 | -1.86% | 39.25 | 40.20 | 15918 | 6294.23 | 1.03% |
| 2025-03-04 | 39.63 | 40.29 | 0.77 | 1.95% | 39.20 | 40.89 | 22579 | 9065.45 | 1.46% |
| 2025-03-03 | 38.75 | 39.52 | 0.82 | 2.12% | 38.72 | 40.15 | 24183 | 9572.94 | 1.56% |
| 2025-02-28 | 38.52 | 38.70 | 0.21 | 0.55% | 38.14 | 38.96 | 18769 | 7239.71 | 1.21% |
| 2025-02-27 | 37.70 | 38.49 | 0.79 | 2.10% | 37.62 | 38.49 | 13828 | 5277.47 | 0.89% |
| 2025-02-26 | 37.34 | 37.70 | 0.36 | 0.96% | 37.21 | 37.82 | 8585 | 3232.05 | 0.55% |
| 2025-02-25 | 37.64 | 37.34 | -0.48 | -1.27% | 37.22 | 37.78 | 8015 | 3006.11 | 0.52% |
| 2025-02-24 | 37.74 | 37.82 | -0.02 | -0.05% | 37.62 | 37.92 | 10774 | 4070.47 | 0.70% |
| 2025-02-21 | 37.90 | 37.84 | -0.06 | -0.16% | 37.56 | 38.10 | 14319 | 5408.31 | 0.92% |
| 2025-02-20 | 38.00 | 37.90 | -0.23 | -0.60% | 37.62 | 38.29 | 17270 | 6540.65 | 1.11% |
| 2025-02-19 | 38.05 | 38.13 | 0.03 | 0.08% | 37.94 | 38.40 | 10754 | 4104.33 | 0.69% |
| 2025-02-18 | 38.88 | 38.10 | -0.76 | -1.96% | 37.88 | 38.98 | 9580 | 3685.27 | 0.62% |
| 2025-02-17 | 39.10 | 38.86 | -0.20 | -0.51% | 38.75 | 39.16 | 10024 | 3897.49 | 0.65% |
| 2025-02-14 | 38.72 | 39.06 | 0.26 | 0.67% | 38.71 | 39.27 | 8235 | 3208.34 | 0.53% |
| 2025-02-13 | 39.07 | 38.80 | -0.23 | -0.59% | 38.69 | 39.10 | 9338 | 3632.89 | 0.60% |
| 2025-02-12 | 39.02 | 39.03 | -0.06 | -0.15% | 38.76 | 39.19 | 6299 | 2452.05 | 0.41% |
| 2025-02-11 | 39.00 | 39.09 | 0.09 | 0.23% | 38.71 | 39.19 | 8234 | 3207.70 | 0.53% |
| 2025-02-10 | 39.36 | 39.00 | -0.29 | -0.74% | 38.94 | 39.62 | 11377 | 4452.86 | 0.73% |
| 2025-02-07 | 39.01 | 39.29 | 0.28 | 0.72% | 38.89 | 39.69 | 10312 | 4056.69 | 0.67% |
| 2025-02-06 | 38.58 | 39.01 | 0.46 | 1.19% | 38.21 | 39.05 | 7590 | 2939.13 | 0.49% |
| 2025-02-05 | 39.37 | 38.55 | -0.46 | -1.18% | 38.25 | 39.47 | 7959 | 3078.11 | 0.51% |
| 2025-01-27 | 39.17 | 39.01 | -0.03 | -0.08% | 38.82 | 39.61 | 6087 | 2388.98 | 0.39% |
| 2025-01-24 | 38.95 | 39.04 | 0.10 | 0.26% | 38.70 | 39.34 | 7017 | 2733.03 | 0.45% |
| 2025-01-23 | 39.27 | 38.94 | 0.02 | 0.05% | 38.89 | 39.46 | 8370 | 3280.52 | 0.54% |
| 2025-01-22 | 39.50 | 38.92 | -0.61 | -1.54% | 38.78 | 39.61 | 7565 | 2951.29 | 0.49% |
| 2025-01-21 | 39.67 | 39.53 | 0.13 | 0.33% | 38.76 | 39.70 | 8269 | 3250.17 | 0.53% |
| 2025-01-20 | 38.72 | 39.40 | 0.94 | 2.44% | 38.61 | 39.86 | 15976 | 6307.24 | 1.03% |
| 2025-01-17 | 38.28 | 38.46 | 0.30 | 0.79% | 37.81 | 38.68 | 8021 | 3074.98 | 0.52% |
| 2025-01-16 | 38.05 | 38.16 | 0.25 | 0.66% | 37.73 | 38.68 | 9447 | 3618.10 | 0.61% |
| 2025-01-15 | 37.95 | 37.91 | -0.04 | -0.11% | 37.60 | 38.20 | 9075 | 3436.00 | 0.59% |
| 2025-01-14 | 36.75 | 37.95 | 1.38 | 3.77% | 36.57 | 38.05 | 13621 | 5098.75 | 0.88% |
| 2025-01-13 | 36.35 | 36.57 | 0.00 | 0.00% | 36.07 | 36.97 | 8740 | 3196.86 | 0.56% |
| 2025-01-10 | 37.47 | 36.57 | -0.87 | -2.32% | 36.54 | 37.64 | 11182 | 4135.65 | 0.72% |
| 2025-01-09 | 38.14 | 37.44 | -1.01 | -2.63% | 37.44 | 38.37 | 13324 | 5041.18 | 0.86% |
| 2025-01-08 | 38.32 | 38.45 | 0.25 | 0.65% | 37.41 | 38.91 | 14607 | 5599.61 | 0.94% |
| 2025-01-07 | 38.51 | 38.20 | -0.30 | -0.78% | 37.77 | 38.78 | 10332 | 3947.85 | 0.67% |
| 2025-01-06 | 38.77 | 38.50 | -0.30 | -0.77% | 38.11 | 39.31 | 13212 | 5108.24 | 0.85% |
| 2025-01-03 | 40.04 | 38.80 | -1.23 | -3.07% | 38.70 | 40.21 | 14398 | 5662.78 | 0.93% |
| 2025-01-02 | 39.80 | 40.03 | 0.07 | 0.18% | 39.65 | 41.46 | 18457 | 7485.50 | 1.19% |
| 2024-12-31 | 40.35 | 39.96 | -0.44 | -1.09% | 39.92 | 40.96 | 14866 | 5988.84 | 0.96% |
| 2024-12-30 | 40.58 | 40.40 | -0.33 | -0.81% | 40.19 | 41.17 | 8688 | 3528.02 | 0.56% |
| 2024-12-27 | 40.42 | 40.73 | 0.35 | 0.87% | 40.14 | 41.30 | 13665 | 5589.31 | 0.88% |
| 2024-12-26 | 39.80 | 40.38 | 0.08 | 0.20% | 39.80 | 40.88 | 9066 | 3671.72 | 0.59% |
| 2024-12-25 | 40.60 | 40.30 | -0.26 | -0.64% | 39.80 | 40.72 | 10017 | 4018.84 | 0.65% |
| 2024-12-24 | 40.31 | 40.56 | 0.26 | 0.65% | 40.24 | 40.99 | 15385 | 6244.01 | 0.99% |
| 2024-12-23 | 41.60 | 40.30 | -1.34 | -3.22% | 40.01 | 41.61 | 16332 | 6630.64 | 1.06% |
| 2024-12-20 | 41.35 | 41.64 | 0.28 | 0.68% | 41.25 | 42.78 | 15881 | 6686.54 | 1.03% |
| 2024-12-19 | 41.20 | 41.36 | -0.16 | -0.39% | 40.76 | 41.56 | 14327 | 5891.73 | 0.93% |
| 2024-12-18 | 41.60 | 41.52 | -0.39 | -0.93% | 41.06 | 42.04 | 15114 | 6286.22 | 0.98% |
豪悦护理(605009)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。
