| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 32.87 | 33.50 | 0.25 | 0.75% | 32.60 | 33.73 | 27250 | 9099.49 | 1.27% |
| 2025-10-10 | 32.27 | 33.25 | 0.98 | 3.04% | 32.25 | 33.50 | 35748 | 11855.18 | 1.67% |
| 2025-10-09 | 32.25 | 32.27 | 0.02 | 0.06% | 31.88 | 32.40 | 20111 | 6467.69 | 0.94% |
| 2025-09-30 | 32.40 | 32.25 | -0.15 | -0.46% | 32.18 | 32.50 | 17606 | 5694.30 | 0.82% |
| 2025-09-29 | 32.95 | 32.40 | -0.54 | -1.64% | 32.25 | 33.12 | 18004 | 5850.23 | 0.84% |
| 2025-09-26 | 32.65 | 32.94 | 0.03 | 0.09% | 32.65 | 33.08 | 13574 | 4463.19 | 0.63% |
| 2025-09-25 | 33.20 | 32.91 | -0.18 | -0.54% | 32.83 | 33.39 | 17243 | 5703.33 | 0.80% |
| 2025-09-24 | 32.92 | 33.09 | 0.01 | 0.03% | 32.72 | 33.30 | 13749 | 4558.53 | 0.64% |
| 2025-09-23 | 33.22 | 33.08 | -0.22 | -0.66% | 32.40 | 33.30 | 24761 | 8106.69 | 1.15% |
| 2025-09-22 | 33.80 | 33.30 | -0.52 | -1.54% | 33.21 | 33.80 | 15935 | 5320.44 | 0.74% |
| 2025-09-19 | 33.70 | 33.82 | 0.07 | 0.21% | 33.50 | 33.87 | 16334 | 5506.77 | 0.76% |
| 2025-09-18 | 34.30 | 33.75 | -0.65 | -1.89% | 33.63 | 34.43 | 32558 | 11078.96 | 1.52% |
| 2025-09-17 | 34.45 | 34.40 | -0.04 | -0.12% | 34.36 | 34.91 | 19906 | 6874.62 | 0.93% |
| 2025-09-16 | 34.25 | 34.44 | 0.18 | 0.53% | 34.07 | 34.55 | 20040 | 6871.33 | 0.93% |
| 2025-09-15 | 34.50 | 34.26 | -0.24 | -0.70% | 34.21 | 34.50 | 21207 | 7270.40 | 0.99% |
| 2025-09-12 | 34.73 | 34.50 | -0.22 | -0.63% | 34.42 | 34.86 | 21241 | 7344.60 | 0.99% |
| 2025-09-11 | 34.44 | 34.72 | 0.20 | 0.58% | 34.13 | 34.75 | 27074 | 9337.56 | 1.26% |
| 2025-09-10 | 34.61 | 34.52 | -0.07 | -0.20% | 34.49 | 34.69 | 18251 | 6309.20 | 0.85% |
| 2025-09-09 | 34.84 | 34.59 | -0.25 | -0.72% | 34.38 | 34.94 | 25164 | 8711.51 | 1.17% |
| 2025-09-08 | 34.23 | 34.84 | 0.39 | 1.13% | 34.17 | 34.88 | 34724 | 11997.69 | 1.62% |
| 2025-09-05 | 34.85 | 34.45 | -0.41 | -1.18% | 34.17 | 34.85 | 43471 | 14924.84 | 2.03% |
| 2025-09-04 | 34.39 | 34.86 | 0.47 | 1.37% | 34.13 | 35.13 | 39038 | 13503.37 | 1.82% |
| 2025-09-03 | 34.56 | 34.39 | -0.17 | -0.49% | 34.36 | 35.37 | 47734 | 16643.05 | 2.22% |
| 2025-09-02 | 36.01 | 34.56 | -1.79 | -4.92% | 34.53 | 36.14 | 78094 | 27417.31 | 3.64% |
| 2025-09-01 | 39.00 | 36.35 | -4.04 | -10.00% | 36.35 | 39.00 | 111844 | 40810.76 | 5.21% |
| 2025-08-29 | 40.00 | 40.39 | 0.39 | 0.98% | 39.90 | 40.84 | 31532 | 12765.12 | 1.47% |
| 2025-08-28 | 39.70 | 40.00 | 0.23 | 0.58% | 39.17 | 40.55 | 32353 | 12888.99 | 1.51% |
| 2025-08-27 | 41.00 | 39.77 | -1.14 | -2.79% | 39.77 | 41.14 | 37321 | 15099.49 | 1.74% |
| 2025-08-26 | 40.78 | 40.91 | 0.14 | 0.34% | 40.50 | 41.30 | 38258 | 15681.66 | 1.78% |
| 2025-08-25 | 40.50 | 40.77 | 0.02 | 0.05% | 40.45 | 41.39 | 41013 | 16733.32 | 1.91% |
| 2025-08-22 | 40.71 | 40.75 | -0.44 | -1.07% | 40.35 | 41.13 | 44369 | 18004.58 | 2.07% |
| 2025-08-21 | 41.59 | 41.19 | -0.49 | -1.18% | 40.74 | 42.00 | 51362 | 21266.73 | 2.39% |
| 2025-08-20 | 41.90 | 41.68 | -0.42 | -1.00% | 41.30 | 42.48 | 40803 | 17006.95 | 1.90% |
| 2025-08-19 | 41.50 | 42.10 | 0.31 | 0.74% | 41.10 | 42.66 | 54432 | 22798.06 | 2.54% |
| 2025-08-18 | 41.30 | 41.79 | 0.32 | 0.77% | 41.06 | 42.19 | 51002 | 21236.96 | 2.38% |
| 2025-08-15 | 40.32 | 41.47 | 0.47 | 1.15% | 40.19 | 41.77 | 44911 | 18511.41 | 2.09% |
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。
