| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-07 | 39.79 | 41.02 | 1.15 | 2.88% | 39.76 | 41.40 | 67371 | 27580.72 | 3.14% |
| 2025-08-06 | 39.58 | 39.87 | 0.33 | 0.83% | 38.96 | 40.05 | 33147 | 13123.00 | 1.54% |
| 2025-08-05 | 39.80 | 39.54 | -0.25 | -0.63% | 39.29 | 40.36 | 32456 | 12828.55 | 1.51% |
| 2025-08-04 | 37.76 | 39.79 | 1.78 | 4.68% | 37.42 | 40.15 | 52260 | 20494.17 | 2.43% |
| 2025-08-01 | 39.04 | 38.01 | -1.09 | -2.79% | 38.01 | 39.27 | 35751 | 13720.15 | 1.67% |
| 2025-07-31 | 40.00 | 39.10 | -1.15 | -2.86% | 39.06 | 40.10 | 35068 | 13806.65 | 1.63% |
| 2025-07-30 | 39.90 | 40.25 | -0.31 | -0.76% | 39.47 | 40.49 | 47445 | 18897.60 | 2.21% |
| 2025-07-29 | 43.59 | 40.56 | -0.86 | -2.08% | 40.00 | 43.59 | 87137 | 36179.87 | 4.06% |
| 2025-07-28 | 39.70 | 41.42 | 1.52 | 3.81% | 39.45 | 41.65 | 65998 | 26854.88 | 3.08% |
| 2025-07-25 | 39.46 | 39.90 | 0.35 | 0.88% | 39.19 | 40.10 | 32432 | 12911.41 | 1.51% |
| 2025-07-24 | 39.56 | 39.55 | -0.07 | -0.18% | 39.40 | 39.88 | 27771 | 10997.83 | 1.29% |
| 2025-07-23 | 39.99 | 39.62 | -0.37 | -0.93% | 39.57 | 40.34 | 33795 | 13464.78 | 1.57% |
| 2025-07-22 | 40.01 | 39.99 | -0.01 | -0.03% | 39.63 | 40.45 | 23635 | 9462.93 | 1.10% |
| 2025-07-21 | 39.30 | 40.00 | 0.48 | 1.21% | 39.30 | 40.09 | 29575 | 11791.37 | 1.38% |
| 2025-07-18 | 40.25 | 39.52 | -0.39 | -0.98% | 39.08 | 40.30 | 29807 | 11771.25 | 1.39% |
| 2025-07-17 | 39.69 | 39.91 | 0.35 | 0.88% | 39.13 | 40.05 | 36606 | 14513.47 | 1.71% |
| 2025-07-16 | 39.30 | 39.56 | 0.07 | 0.18% | 39.30 | 40.08 | 13430 | 5332.62 | 0.63% |
| 2025-07-15 | 40.15 | 39.49 | -0.55 | -1.37% | 39.30 | 40.15 | 33636 | 13306.31 | 1.57% |
| 2025-07-14 | 40.27 | 40.04 | -0.22 | -0.55% | 39.90 | 40.49 | 26131 | 10475.43 | 1.22% |
| 2025-07-11 | 39.88 | 40.26 | 0.13 | 0.32% | 39.85 | 40.68 | 20029 | 8058.26 | 0.93% |
| 2025-07-10 | 41.01 | 40.13 | -1.07 | -2.60% | 39.77 | 41.20 | 40734 | 16366.73 | 1.90% |
| 2025-07-09 | 40.69 | 41.20 | 0.51 | 1.25% | 40.69 | 41.78 | 39574 | 16368.12 | 1.84% |
| 2025-07-08 | 40.83 | 40.69 | -0.13 | -0.32% | 40.50 | 41.55 | 33711 | 13781.71 | 1.57% |
| 2025-07-07 | 40.73 | 40.82 | 0.14 | 0.34% | 40.00 | 41.02 | 37610 | 15272.88 | 1.75% |
| 2025-07-04 | 42.52 | 40.68 | -1.84 | -4.33% | 40.60 | 42.58 | 46903 | 19260.73 | 2.19% |
| 2025-07-03 | 40.71 | 42.52 | 1.57 | 3.83% | 40.71 | 43.24 | 59382 | 25170.96 | 2.77% |
| 2025-07-02 | 42.32 | 40.95 | -1.49 | -3.51% | 40.42 | 42.89 | 63748 | 26491.92 | 2.97% |
| 2025-07-01 | 39.78 | 42.44 | 2.66 | 6.69% | 39.69 | 42.74 | 76489 | 31615.87 | 3.56% |
| 2025-06-30 | 39.60 | 39.78 | 0.18 | 0.45% | 38.98 | 39.98 | 41298 | 16364.92 | 1.92% |
| 2025-06-27 | 40.26 | 39.60 | -0.55 | -1.37% | 39.49 | 40.32 | 38125 | 15177.67 | 1.77% |
| 2025-06-26 | 40.51 | 40.15 | -0.95 | -2.31% | 39.70 | 40.80 | 58073 | 23277.68 | 2.70% |
| 2025-06-25 | 42.73 | 41.10 | -1.64 | -3.84% | 40.80 | 43.10 | 61534 | 25566.09 | 2.86% |
| 2025-06-24 | 44.00 | 42.74 | -1.26 | -2.86% | 42.58 | 44.76 | 41194 | 17843.27 | 1.92% |
| 2025-06-23 | 43.30 | 44.00 | 0.42 | 0.96% | 42.36 | 44.17 | 33598 | 14599.81 | 1.56% |
| 2025-06-20 | 42.10 | 43.58 | 0.88 | 2.06% | 41.80 | 44.00 | 50050 | 21718.41 | 2.33% |
| 2025-06-19 | 43.36 | 42.70 | 0.19 | 0.45% | 41.78 | 43.52 | 47013 | 20045.72 | 2.19% |
| 2025-06-18 | 45.03 | 42.51 | -2.50 | -5.55% | 42.48 | 45.09 | 67890 | 29285.50 | 3.16% |
| 2025-06-17 | 47.00 | 45.01 | -2.93 | -6.11% | 44.85 | 47.71 | 64273 | 29594.92 | 2.99% |
| 2025-06-16 | 47.98 | 47.94 | -1.03 | -2.10% | 47.08 | 49.07 | 48239 | 23099.84 | 2.24% |
| 2025-06-13 | 50.00 | 48.97 | -1.78 | -3.51% | 48.14 | 50.49 | 50851 | 24961.87 | 2.36% |
| 2025-06-12 | 48.63 | 50.75 | 2.16 | 4.45% | 48.63 | 51.25 | 42850 | 21431.30 | 1.99% |
| 2025-06-11 | 69.57 | 68.70 | -1.00 | -1.43% | 67.02 | 69.90 | 29390 | 20221.97 | 1.91% |
| 2025-06-10 | 65.90 | 69.70 | 4.45 | 6.82% | 65.01 | 70.46 | 49816 | 33931.76 | 3.23% |
| 2025-06-09 | 64.30 | 65.25 | 1.42 | 2.22% | 63.16 | 66.20 | 32357 | 21060.88 | 2.10% |
| 2025-06-06 | 68.41 | 63.83 | -4.87 | -7.09% | 63.59 | 68.56 | 45841 | 29999.54 | 2.98% |
| 2025-06-05 | 71.85 | 68.70 | -3.08 | -4.29% | 68.08 | 73.84 | 53496 | 37740.43 | 3.47% |
| 2025-06-04 | 65.78 | 71.78 | 6.53 | 10.01% | 65.00 | 71.78 | 59440 | 41129.00 | 3.86% |
| 2025-06-03 | 60.00 | 65.25 | 4.65 | 7.67% | 59.75 | 66.66 | 50863 | 32697.18 | 3.30% |
| 2025-05-30 | 61.03 | 60.60 | -0.44 | -0.72% | 60.19 | 63.13 | 20060 | 12331.58 | 1.30% |
| 2025-05-29 | 63.10 | 61.04 | -2.13 | -3.37% | 60.76 | 63.17 | 27640 | 16923.22 | 1.79% |
| 2025-05-28 | 63.27 | 63.17 | -0.73 | -1.14% | 62.59 | 64.99 | 23300 | 14784.33 | 1.51% |
| 2025-05-27 | 61.13 | 63.90 | 2.68 | 4.38% | 60.32 | 64.43 | 41201 | 25972.31 | 2.68% |
| 2025-05-26 | 61.18 | 61.22 | -0.38 | -0.62% | 60.51 | 62.90 | 22676 | 13908.91 | 1.47% |
| 2025-05-23 | 63.00 | 61.60 | -1.40 | -2.22% | 61.50 | 63.58 | 22380 | 13959.87 | 1.45% |
| 2025-05-22 | 64.28 | 63.00 | -1.86 | -2.87% | 62.55 | 65.43 | 30400 | 19356.69 | 1.97% |
| 2025-05-21 | 64.10 | 64.86 | -0.84 | -1.28% | 63.68 | 67.10 | 32793 | 21304.03 | 2.13% |
| 2025-05-20 | 64.81 | 65.70 | 0.21 | 0.32% | 64.60 | 71.96 | 62332 | 42213.87 | 4.05% |
| 2025-05-19 | 60.90 | 65.49 | 4.29 | 7.01% | 59.97 | 65.49 | 38215 | 24241.82 | 2.48% |
| 2025-05-16 | 59.21 | 61.20 | 1.50 | 2.51% | 58.20 | 61.30 | 30998 | 18517.09 | 2.01% |
| 2025-05-15 | 56.87 | 59.70 | 2.28 | 3.97% | 56.87 | 59.98 | 30862 | 18081.38 | 2.00% |
| 2025-05-14 | 58.00 | 57.42 | -1.17 | -2.00% | 56.71 | 58.19 | 18738 | 10777.21 | 1.22% |
| 2025-05-13 | 57.57 | 58.59 | 0.89 | 1.54% | 56.00 | 59.20 | 28240 | 16232.77 | 1.83% |
| 2025-05-12 | 57.83 | 57.70 | -1.06 | -1.80% | 56.80 | 58.60 | 21710 | 12521.45 | 1.41% |
| 2025-05-09 | 56.71 | 58.76 | 2.06 | 3.63% | 56.38 | 59.40 | 35745 | 20868.01 | 2.32% |
| 2025-05-08 | 57.80 | 56.70 | -0.98 | -1.70% | 56.00 | 57.99 | 23381 | 13244.93 | 1.52% |
| 2025-05-07 | 57.83 | 57.68 | 0.28 | 0.49% | 57.35 | 59.48 | 26575 | 15452.48 | 1.73% |
| 2025-05-06 | 58.10 | 57.40 | -1.20 | -2.05% | 56.88 | 61.90 | 45481 | 26588.80 | 2.95% |
| 2025-04-30 | 55.76 | 58.60 | 2.84 | 5.09% | 55.48 | 61.29 | 62129 | 36598.40 | 4.03% |
| 2025-04-29 | 53.50 | 55.76 | 2.19 | 4.09% | 53.16 | 56.84 | 36486 | 20149.51 | 2.37% |
| 2025-04-28 | 55.25 | 53.57 | -1.61 | -2.92% | 52.50 | 55.76 | 40443 | 21710.21 | 2.63% |
| 2025-04-25 | 55.53 | 55.18 | -0.12 | -0.22% | 54.95 | 56.94 | 30810 | 17197.97 | 2.00% |
| 2025-04-24 | 52.85 | 55.30 | 2.36 | 4.46% | 52.66 | 57.00 | 53211 | 29559.66 | 3.46% |
| 2025-04-23 | 52.71 | 52.94 | -0.65 | -1.21% | 52.71 | 55.34 | 41434 | 22352.38 | 2.69% |
| 2025-04-22 | 55.01 | 53.59 | -1.17 | -2.14% | 53.41 | 55.39 | 33154 | 17968.62 | 2.15% |
| 2025-04-21 | 52.30 | 54.76 | 2.41 | 4.60% | 52.09 | 54.88 | 41410 | 22303.59 | 2.69% |
| 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% |
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。
