| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 70.50 | 70.15 | -0.93 | -1.31% | 69.35 | 71.96 | 34873 | 24588.68 | 1.64% | 0.00 |
| 2026-02-05 | 71.49 | 71.08 | 0.60 | 0.85% | 70.40 | 72.66 | 36612 | 26080.98 | 1.73% | 0.00 |
| 2026-02-04 | 70.00 | 70.48 | 0.40 | 0.57% | 69.08 | 71.00 | 29163 | 20382.64 | 1.37% | 0.00 |
| 2026-02-03 | 70.00 | 70.08 | 0.78 | 1.13% | 68.00 | 70.85 | 47971 | 33300.44 | 2.26% | 0.00 |
| 2026-02-02 | 73.74 | 69.30 | -5.50 | -7.35% | 69.26 | 74.39 | 65310 | 46592.10 | 3.08% | 0.00 |
| 2026-01-30 | 74.09 | 74.80 | 0.71 | 0.96% | 71.91 | 75.41 | 52909 | 38896.07 | 2.49% | 0.00 |
| 2026-01-29 | 78.00 | 74.09 | -4.46 | -5.68% | 73.07 | 78.47 | 77755 | 58839.99 | 3.67% | 0.00 |
| 2026-01-28 | 83.59 | 78.55 | -5.45 | -6.49% | 77.90 | 83.96 | 70216 | 55972.17 | 3.31% | 0.00 |
| 2026-01-27 | 83.88 | 84.00 | 0.42 | 0.50% | 81.60 | 84.80 | 29193 | 24240.71 | 1.38% | 0.00 |
| 2026-01-26 | 85.00 | 83.58 | -2.22 | -2.59% | 81.21 | 85.78 | 48576 | 40279.22 | 2.29% | 0.00 |
| 2026-01-23 | 87.47 | 85.80 | -1.35 | -1.55% | 85.08 | 88.50 | 32059 | 27701.61 | 1.51% | 0.00 |
| 2026-01-22 | 87.00 | 87.15 | 0.42 | 0.48% | 86.01 | 87.79 | 30305 | 26353.60 | 1.43% | 0.00 |
| 2026-01-21 | 83.96 | 86.73 | 2.53 | 3.00% | 83.78 | 87.84 | 42819 | 37015.87 | 2.02% | 0.00 |
| 2026-01-20 | 84.99 | 84.20 | -1.14 | -1.34% | 82.50 | 85.80 | 36093 | 30201.90 | 1.70% | 0.00 |
| 2026-01-19 | 85.20 | 85.34 | 0.08 | 0.09% | 84.28 | 87.00 | 29473 | 25227.31 | 1.39% | 0.00 |
| 2026-01-16 | 85.50 | 85.26 | 0.02 | 0.02% | 84.00 | 86.02 | 31267 | 26537.73 | 1.47% | 0.00 |
| 2026-01-15 | 83.40 | 85.24 | 0.64 | 0.76% | 82.55 | 86.30 | 31054 | 26376.77 | 1.46% | 0.00 |
| 2026-01-14 | 84.00 | 84.60 | -0.01 | -0.01% | 82.50 | 88.80 | 61344 | 52547.69 | 2.89% | 0.00 |
| 2026-01-13 | 86.49 | 84.61 | 2.10 | 2.55% | 84.28 | 89.09 | 62693 | 54104.54 | 2.96% | 0.00 |
| 2026-01-12 | 83.68 | 82.51 | 0.20 | 0.24% | 80.66 | 83.93 | 54041 | 44222.23 | 2.55% | 0.00 |
| 2026-01-09 | 77.70 | 82.31 | 4.39 | 5.63% | 77.70 | 82.50 | 40658 | 32647.59 | 1.92% | 0.00 |
| 2026-01-08 | 77.97 | 77.92 | -0.09 | -0.12% | 77.16 | 79.19 | 28756 | 22424.72 | 1.36% | 0.00 |
| 2026-01-07 | 75.50 | 78.01 | 3.11 | 4.15% | 75.11 | 78.78 | 37763 | 29220.43 | 1.78% | 0.00 |
| 2026-01-06 | 75.39 | 74.90 | 0.09 | 0.12% | 73.66 | 75.78 | 27582 | 20602.97 | 1.30% | 0.00 |
| 2026-01-05 | 72.19 | 74.81 | 2.73 | 3.79% | 72.16 | 75.56 | 34502 | 25614.93 | 1.63% | 0.00 |
| 2025-12-31 | 72.90 | 72.08 | -0.46 | -0.63% | 71.85 | 73.40 | 17296 | 12529.78 | 0.82% | 0.00 |
| 2025-12-30 | 71.65 | 72.54 | 0.69 | 0.96% | 71.40 | 73.20 | 22377 | 16228.17 | 1.06% | 0.00 |
| 2025-12-29 | 71.04 | 71.85 | 0.80 | 1.13% | 70.99 | 72.72 | 21485 | 15452.96 | 1.01% | 0.00 |
| 2025-12-26 | 72.81 | 71.05 | -2.20 | -3.00% | 70.73 | 73.25 | 24826 | 17829.76 | 1.17% | 0.00 |
| 2025-12-25 | 72.44 | 73.25 | 1.02 | 1.41% | 71.30 | 73.69 | 21115 | 15353.53 | 1.00% | 0.00 |
| 2025-12-24 | 71.35 | 72.23 | 0.88 | 1.23% | 71.11 | 72.55 | 21722 | 15666.54 | 1.02% | 0.00 |
| 2025-12-23 | 71.77 | 71.35 | -0.49 | -0.68% | 71.01 | 72.60 | 18771 | 13471.71 | 0.89% | 0.00 |
| 2025-12-22 | 70.04 | 71.84 | 1.34 | 1.90% | 69.15 | 72.45 | 35077 | 24998.56 | 1.65% | 0.00 |
| 2025-12-19 | 70.58 | 70.50 | -0.21 | -0.30% | 70.00 | 72.33 | 29280 | 20836.46 | 1.38% | 0.00 |
| 2025-12-18 | 72.85 | 70.71 | -1.91 | -2.63% | 70.58 | 73.23 | 25875 | 18499.28 | 1.22% | 10.00 |
| 2025-12-17 | 73.21 | 72.62 | -0.21 | -0.29% | 71.30 | 73.30 | 19403 | 14010.49 | 0.91% | 0.00 |
| 2025-12-16 | 73.30 | 72.83 | -0.67 | -0.91% | 72.40 | 73.99 | 18783 | 13726.62 | 0.89% | 0.00 |
| 2025-12-15 | 73.91 | 73.50 | 0.00 | 0.00% | 73.20 | 75.02 | 33841 | 25033.64 | 1.60% | 0.00 |
| 2025-12-12 | 74.00 | 73.50 | -0.34 | -0.46% | 72.60 | 74.94 | 61094 | 45166.16 | 2.88% | 0.00 |
| 2025-12-11 | 72.30 | 73.84 | 1.54 | 2.13% | 72.30 | 75.18 | 40625 | 30063.57 | 1.92% | 0.00 |
| 2025-12-10 | 72.25 | 72.30 | -0.20 | -0.28% | 71.17 | 72.71 | 30068 | 21685.01 | 1.42% | 0.00 |
| 2025-12-09 | 74.40 | 72.50 | -1.85 | -2.49% | 71.95 | 75.57 | 39850 | 29313.89 | 1.88% | 0.00 |
| 2025-12-08 | 75.67 | 74.35 | -1.13 | -1.50% | 73.61 | 76.64 | 37530 | 27986.24 | 1.77% | 0.00 |
| 2025-12-05 | 75.43 | 75.48 | 0.03 | 0.04% | 73.85 | 75.66 | 19831 | 14850.78 | 0.94% | 0.00 |
| 2025-12-04 | 75.90 | 75.45 | 0.03 | 0.04% | 73.85 | 76.98 | 30970 | 23225.25 | 1.46% | 0.00 |
| 2025-12-03 | 75.61 | 75.42 | -0.18 | -0.24% | 74.00 | 76.41 | 16041 | 12057.37 | 0.76% | 0.00 |
| 2025-12-02 | 78.45 | 75.60 | -2.85 | -3.63% | 75.21 | 79.22 | 21575 | 16623.01 | 1.02% | 0.00 |
| 2025-12-01 | 77.41 | 78.45 | 2.44 | 3.21% | 76.05 | 79.35 | 30446 | 23836.80 | 1.44% | 0.00 |
| 2025-11-28 | 74.56 | 76.01 | 1.41 | 1.89% | 74.26 | 76.30 | 18368 | 13872.66 | 0.87% | 0.00 |
| 2025-11-27 | 75.50 | 74.60 | -1.26 | -1.66% | 74.60 | 76.20 | 17869 | 13487.58 | 0.84% | 0.00 |
| 2025-11-26 | 75.86 | 75.86 | 0.75 | 1.00% | 75.00 | 77.73 | 21652 | 16552.06 | 1.02% | 0.00 |
| 2025-11-25 | 74.44 | 75.11 | 1.32 | 1.79% | 74.44 | 76.43 | 25986 | 19608.94 | 1.23% | 0.00 |
| 2025-11-24 | 73.12 | 73.79 | 0.99 | 1.36% | 71.40 | 74.36 | 28516 | 20850.46 | 1.34% | 0.00 |
| 2025-11-21 | 73.20 | 72.80 | -1.45 | -1.95% | 72.72 | 74.61 | 21106 | 15507.01 | 1.00% | 0.00 |
| 2025-11-20 | 74.00 | 74.25 | 0.61 | 0.83% | 72.50 | 74.93 | 21479 | 15861.77 | 1.01% | 0.00 |
| 2025-11-19 | 73.39 | 73.64 | 0.25 | 0.34% | 72.72 | 74.28 | 18125 | 13315.66 | 0.85% | 0.00 |
| 2025-11-18 | 72.56 | 73.39 | 0.21 | 0.29% | 72.56 | 74.52 | 17241 | 12719.24 | 0.81% | 0.00 |
| 2025-11-17 | 77.00 | 73.18 | -4.02 | -5.21% | 72.80 | 77.30 | 40331 | 30029.85 | 1.90% | 0.00 |
| 2025-11-14 | 78.95 | 77.20 | -2.83 | -3.54% | 76.50 | 80.58 | 30773 | 24242.65 | 1.45% | 0.00 |
| 2025-11-13 | 76.39 | 80.03 | 3.51 | 4.59% | 76.29 | 80.38 | 34902 | 27514.17 | 1.65% | 9.00 |
| 2025-11-12 | 75.40 | 76.52 | 1.12 | 1.49% | 75.09 | 78.50 | 25719 | 19794.05 | 1.21% | 0.00 |
| 2025-11-11 | 77.00 | 75.40 | -2.29 | -2.95% | 75.40 | 78.08 | 21797 | 16591.82 | 1.03% | 0.00 |
| 2025-11-10 | 76.84 | 77.69 | 0.80 | 1.04% | 74.77 | 78.60 | 26575 | 20321.40 | 1.25% | 0.00 |
| 2025-11-07 | 77.39 | 76.89 | -0.82 | -1.06% | 76.09 | 77.89 | 24698 | 19006.41 | 1.16% | 0.00 |
| 2025-11-06 | 74.63 | 77.71 | 3.08 | 4.13% | 74.40 | 78.61 | 44349 | 33791.57 | 2.09% | 0.00 |
| 2025-11-05 | 74.50 | 74.63 | -0.67 | -0.89% | 73.26 | 75.51 | 35733 | 26508.42 | 1.68% | 0.00 |
| 2025-11-04 | 75.80 | 75.30 | -0.10 | -0.13% | 73.80 | 76.49 | 40757 | 30555.95 | 1.92% | 0.10 |
| 2025-11-03 | 80.23 | 75.40 | -4.39 | -5.50% | 73.60 | 80.75 | 79401 | 60055.02 | 3.74% | 0.00 |
| 2025-10-31 | 81.00 | 79.79 | -4.99 | -5.89% | 78.67 | 82.80 | 85165 | 68691.91 | 4.02% | 0.00 |
| 2025-10-30 | 88.70 | 84.78 | -3.60 | -4.07% | 84.20 | 88.70 | 55606 | 47797.69 | 2.62% | 0.00 |
| 2025-10-29 | 84.88 | 88.38 | 3.72 | 4.39% | 83.80 | 90.00 | 52424 | 45523.63 | 2.47% | 0.00 |
| 2025-10-28 | 84.99 | 84.66 | -1.09 | -1.27% | 83.35 | 86.87 | 36422 | 30953.93 | 1.72% | 0.00 |
| 2025-10-27 | 88.00 | 85.75 | 0.68 | 0.80% | 84.42 | 90.58 | 68115 | 59203.71 | 3.21% | 0.00 |
| 2025-10-24 | 80.31 | 85.07 | 5.04 | 6.30% | 79.88 | 85.63 | 50066 | 42125.60 | 2.36% | 7.58 |
| 2025-10-23 | 79.50 | 80.03 | 0.13 | 0.16% | 77.60 | 80.75 | 26924 | 21363.06 | 1.27% | 0.00 |
| 2025-10-22 | 81.61 | 79.90 | -1.69 | -2.07% | 79.14 | 83.15 | 30745 | 24621.03 | 1.45% | 0.00 |
| 2025-10-21 | 80.94 | 81.67 | 1.85 | 2.32% | 80.10 | 82.50 | 39192 | 31885.82 | 1.85% | 0.00 |
| 2025-10-20 | 76.57 | 79.82 | 4.49 | 5.96% | 75.53 | 82.20 | 57701 | 45867.20 | 2.72% | 0.00 |
| 2025-10-17 | 77.50 | 75.33 | -2.56 | -3.29% | 74.63 | 78.93 | 37507 | 28602.00 | 1.77% | 0.00 |
| 2025-10-16 | 76.43 | 77.89 | 0.69 | 0.89% | 75.75 | 80.49 | 50932 | 39907.00 | 2.40% | 0.00 |
皓元医药(688131)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。
