| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.94 | 30.90 | -0.05 | -0.16% | 30.66 | 31.00 | 12679 | 3905.63 | 0.59% |
| 2026-02-03 | 30.99 | 30.95 | 0.09 | 0.29% | 30.62 | 31.33 | 15207 | 4690.85 | 0.71% |
| 2026-02-02 | 30.88 | 30.86 | -0.13 | -0.42% | 30.80 | 31.51 | 16783 | 5234.73 | 0.78% |
| 2026-01-30 | 31.10 | 30.99 | -0.14 | -0.45% | 30.87 | 31.39 | 13787 | 4285.19 | 0.64% |
| 2026-01-29 | 30.91 | 31.13 | 0.03 | 0.10% | 30.86 | 31.30 | 16446 | 5108.90 | 0.76% |
| 2026-01-28 | 31.22 | 31.10 | -0.17 | -0.54% | 30.96 | 31.30 | 14351 | 4460.35 | 0.67% |
| 2026-01-27 | 32.00 | 31.27 | -0.81 | -2.52% | 31.01 | 32.00 | 25672 | 8045.00 | 1.19% |
| 2026-01-26 | 32.37 | 32.08 | -0.31 | -0.96% | 31.69 | 32.45 | 23386 | 7476.65 | 1.09% |
| 2026-01-23 | 32.11 | 32.39 | 0.29 | 0.90% | 32.10 | 32.44 | 16224 | 5232.99 | 0.75% |
| 2026-01-22 | 32.49 | 32.10 | -0.39 | -1.20% | 32.07 | 32.49 | 18730 | 6026.23 | 0.87% |
| 2026-01-21 | 32.69 | 32.49 | -0.21 | -0.64% | 32.13 | 32.69 | 21017 | 6803.31 | 0.98% |
| 2026-01-20 | 32.40 | 32.70 | 0.37 | 1.14% | 32.20 | 32.98 | 23962 | 7839.52 | 1.12% |
| 2026-01-19 | 32.10 | 32.33 | 0.23 | 0.72% | 32.10 | 32.61 | 14585 | 4726.60 | 0.68% |
| 2026-01-16 | 32.85 | 32.10 | -0.30 | -0.93% | 32.03 | 32.93 | 19556 | 6332.12 | 0.91% |
| 2026-01-15 | 32.40 | 32.40 | -0.38 | -1.16% | 32.20 | 32.93 | 22439 | 7320.44 | 1.05% |
| 2026-01-14 | 32.36 | 32.78 | 0.33 | 1.02% | 32.36 | 32.82 | 32399 | 10577.72 | 1.51% |
| 2026-01-13 | 32.52 | 32.45 | -0.07 | -0.22% | 32.21 | 32.92 | 28237 | 9200.66 | 1.32% |
| 2026-01-12 | 31.70 | 32.52 | 0.82 | 2.59% | 31.61 | 32.57 | 38595 | 12426.50 | 1.80% |
| 2026-01-09 | 31.62 | 31.70 | -0.04 | -0.13% | 31.44 | 31.86 | 18600 | 5886.01 | 0.87% |
| 2026-01-08 | 31.40 | 31.74 | 0.36 | 1.15% | 31.20 | 32.00 | 22200 | 7011.89 | 1.03% |
| 2026-01-07 | 31.29 | 31.38 | -0.01 | -0.03% | 31.11 | 31.48 | 16111 | 5041.55 | 0.75% |
| 2026-01-06 | 31.32 | 31.39 | 0.08 | 0.26% | 31.15 | 31.45 | 14425 | 4518.31 | 0.67% |
| 2026-01-05 | 30.95 | 31.31 | 0.41 | 1.33% | 30.91 | 31.40 | 14506 | 4532.63 | 0.68% |
| 2025-12-31 | 30.98 | 30.90 | 0.01 | 0.03% | 30.71 | 31.21 | 8838 | 2731.74 | 0.41% |
| 2025-12-30 | 31.19 | 30.89 | -0.30 | -0.96% | 30.88 | 31.32 | 14182 | 4403.43 | 0.66% |
| 2025-12-29 | 31.50 | 31.19 | -0.29 | -0.92% | 31.15 | 31.59 | 13277 | 4156.82 | 0.62% |
| 2025-12-26 | 31.80 | 31.48 | -0.51 | -1.59% | 31.40 | 31.89 | 22533 | 7128.04 | 1.05% |
| 2025-12-25 | 31.75 | 31.99 | 0.34 | 1.07% | 31.66 | 32.49 | 25795 | 8271.38 | 1.20% |
| 2025-12-24 | 31.19 | 31.65 | 0.33 | 1.05% | 31.19 | 31.78 | 15014 | 4741.32 | 0.70% |
| 2025-12-23 | 32.48 | 31.32 | -1.02 | -3.15% | 31.20 | 32.48 | 33258 | 10507.49 | 1.55% |
| 2025-12-22 | 32.60 | 32.34 | -0.26 | -0.80% | 32.27 | 32.61 | 18309 | 5931.95 | 0.85% |
| 2025-12-19 | 32.00 | 32.60 | 0.55 | 1.72% | 31.75 | 32.80 | 31032 | 10058.98 | 1.45% |
| 2025-12-18 | 32.11 | 32.05 | -0.22 | -0.68% | 32.00 | 32.28 | 17201 | 5522.80 | 0.80% |
| 2025-12-17 | 31.66 | 32.27 | 0.48 | 1.51% | 31.25 | 32.98 | 37774 | 12176.36 | 1.76% |
| 2025-12-16 | 31.75 | 31.79 | -0.02 | -0.06% | 31.40 | 32.58 | 25764 | 8232.23 | 1.20% |
| 2025-12-15 | 31.43 | 31.81 | 0.39 | 1.24% | 31.24 | 32.34 | 29695 | 9457.73 | 1.38% |
| 2025-12-12 | 31.07 | 31.42 | 0.35 | 1.13% | 30.78 | 31.91 | 28219 | 8894.36 | 1.31% |
| 2025-12-11 | 30.91 | 31.07 | -0.06 | -0.19% | 30.91 | 31.18 | 8806 | 2734.47 | 0.41% |
| 2025-12-10 | 31.20 | 31.13 | 0.10 | 0.32% | 30.86 | 31.35 | 12560 | 3901.26 | 0.59% |
| 2025-12-09 | 31.08 | 31.03 | -0.04 | -0.13% | 30.94 | 31.35 | 12355 | 3844.30 | 0.58% |
| 2025-12-08 | 31.60 | 31.07 | -0.55 | -1.74% | 31.00 | 31.60 | 21918 | 6848.36 | 1.02% |
| 2025-12-05 | 31.90 | 31.62 | -0.59 | -1.83% | 31.23 | 31.91 | 25029 | 7892.44 | 1.17% |
| 2025-12-04 | 31.20 | 32.21 | 1.01 | 3.24% | 29.71 | 32.21 | 68700 | 21247.56 | 3.20% |
| 2025-12-03 | 32.05 | 31.20 | -0.88 | -2.74% | 31.14 | 32.17 | 29701 | 9388.80 | 1.38% |
| 2025-12-02 | 32.61 | 32.08 | -0.52 | -1.60% | 32.03 | 32.77 | 17995 | 5783.03 | 0.84% |
| 2025-12-01 | 32.29 | 32.60 | 0.31 | 0.96% | 32.29 | 32.77 | 17642 | 5747.41 | 0.82% |
| 2025-11-28 | 32.80 | 32.29 | -0.53 | -1.61% | 31.90 | 32.81 | 28225 | 9078.08 | 1.32% |
| 2025-11-27 | 33.13 | 32.82 | -0.11 | -0.33% | 32.80 | 33.55 | 24331 | 8077.43 | 1.13% |
| 2025-11-26 | 33.71 | 32.93 | -0.84 | -2.49% | 32.88 | 33.87 | 33033 | 11005.65 | 1.54% |
| 2025-11-25 | 33.39 | 33.77 | 0.21 | 0.63% | 33.25 | 34.09 | 28581 | 9630.25 | 1.33% |
| 2025-11-24 | 33.21 | 33.56 | 0.20 | 0.60% | 33.21 | 33.83 | 30663 | 10280.42 | 1.43% |
| 2025-11-21 | 34.05 | 33.36 | -0.62 | -1.82% | 32.92 | 34.33 | 41573 | 13978.76 | 1.94% |
| 2025-11-20 | 34.86 | 33.98 | -0.87 | -2.50% | 33.70 | 34.86 | 38190 | 13033.37 | 1.78% |
| 2025-11-19 | 32.85 | 34.85 | 2.10 | 6.41% | 32.60 | 35.18 | 90578 | 31068.46 | 4.22% |
| 2025-11-18 | 32.95 | 32.75 | -0.23 | -0.70% | 32.68 | 33.10 | 13424 | 4412.10 | 0.63% |
| 2025-11-17 | 33.30 | 32.98 | -0.41 | -1.23% | 32.92 | 33.39 | 15678 | 5183.49 | 0.73% |
| 2025-11-14 | 33.65 | 33.39 | -0.27 | -0.80% | 33.37 | 34.47 | 37459 | 12722.99 | 1.75% |
| 2025-11-13 | 33.63 | 33.66 | 0.10 | 0.30% | 33.26 | 34.12 | 17827 | 5980.98 | 0.83% |
| 2025-11-12 | 33.44 | 33.56 | 0.17 | 0.51% | 33.33 | 33.99 | 23022 | 7742.83 | 1.07% |
| 2025-11-11 | 33.35 | 33.39 | 0.06 | 0.18% | 33.00 | 33.45 | 16318 | 5431.47 | 0.76% |
| 2025-11-10 | 32.50 | 33.33 | 0.93 | 2.87% | 32.28 | 33.47 | 28699 | 9486.99 | 1.34% |
| 2025-11-07 | 32.35 | 32.40 | 0.02 | 0.06% | 32.17 | 32.57 | 9127 | 2960.79 | 0.43% |
| 2025-11-06 | 32.60 | 32.38 | -0.12 | -0.37% | 32.31 | 32.60 | 12780 | 4144.42 | 0.60% |
| 2025-11-05 | 32.23 | 32.50 | 0.14 | 0.43% | 32.16 | 32.66 | 12709 | 4128.41 | 0.59% |
| 2025-11-04 | 32.79 | 32.36 | -0.39 | -1.19% | 32.21 | 32.79 | 13180 | 4270.23 | 0.61% |
| 2025-11-03 | 32.76 | 32.75 | 0.15 | 0.46% | 32.28 | 32.79 | 15036 | 4885.46 | 0.70% |
| 2025-10-31 | 32.13 | 32.60 | 0.47 | 1.46% | 32.13 | 32.85 | 16909 | 5508.33 | 0.79% |
| 2025-10-30 | 32.67 | 32.13 | -0.62 | -1.89% | 32.10 | 32.79 | 17321 | 5601.56 | 0.81% |
| 2025-10-29 | 32.65 | 32.75 | -0.02 | -0.06% | 32.38 | 32.77 | 10814 | 3521.14 | 0.50% |
| 2025-10-28 | 33.18 | 32.77 | -0.60 | -1.80% | 32.60 | 33.22 | 21396 | 7032.80 | 1.00% |
| 2025-10-27 | 33.42 | 33.37 | -0.06 | -0.18% | 33.08 | 33.65 | 15293 | 5097.93 | 0.71% |
| 2025-10-24 | 33.36 | 33.43 | 0.07 | 0.21% | 33.21 | 33.96 | 18177 | 6101.40 | 0.85% |
| 2025-10-23 | 33.03 | 33.36 | 0.32 | 0.97% | 32.80 | 33.36 | 13371 | 4428.60 | 0.62% |
| 2025-10-22 | 33.18 | 33.04 | -0.18 | -0.54% | 33.02 | 33.33 | 11581 | 3835.18 | 0.54% |
| 2025-10-21 | 33.30 | 33.22 | -0.01 | -0.03% | 33.07 | 33.36 | 12616 | 4194.39 | 0.59% |
| 2025-10-20 | 33.20 | 33.23 | 0.05 | 0.15% | 33.05 | 33.40 | 11817 | 3918.63 | 0.55% |
| 2025-10-17 | 33.80 | 33.18 | -0.62 | -1.83% | 33.14 | 33.80 | 17787 | 5934.19 | 0.83% |
| 2025-10-16 | 33.90 | 33.80 | -0.37 | -1.08% | 33.52 | 34.43 | 24986 | 8458.17 | 1.16% |
| 2025-10-15 | 33.20 | 34.17 | 0.89 | 2.67% | 33.12 | 34.35 | 34208 | 11610.66 | 1.59% |
| 2025-10-14 | 33.54 | 33.28 | -0.22 | -0.66% | 33.19 | 33.60 | 22123 | 7364.52 | 1.03% |
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。
