| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 66.77 | 67.16 | 0.47 | 0.70% | 66.53 | 68.88 | 29484 | 19908.22 | 1.39% | 0.00 |
| 2026-03-25 | 67.00 | 66.69 | 0.76 | 1.15% | 65.90 | 67.50 | 38781 | 25892.85 | 1.83% | 0.00 |
| 2026-03-24 | 62.02 | 65.93 | 5.06 | 8.31% | 61.35 | 66.24 | 61991 | 39608.04 | 2.92% | 0.00 |
| 2026-03-23 | 64.49 | 60.87 | -4.43 | -6.78% | 60.00 | 64.85 | 55511 | 34508.61 | 2.62% | 0.00 |
| 2026-03-20 | 65.70 | 65.30 | -0.40 | -0.61% | 65.00 | 66.93 | 33760 | 22261.11 | 1.59% | 0.00 |
| 2026-03-19 | 68.26 | 65.70 | -3.09 | -4.49% | 65.35 | 68.77 | 45000 | 30081.56 | 2.12% | 4.00 |
| 2026-03-18 | 67.69 | 68.79 | 1.09 | 1.61% | 66.92 | 69.53 | 31403 | 21477.85 | 1.48% | 2.00 |
| 2026-03-17 | 66.54 | 67.70 | 1.23 | 1.85% | 65.70 | 70.00 | 56892 | 38866.10 | 2.68% | 0.00 |
| 2026-03-16 | 65.36 | 66.47 | 0.62 | 0.94% | 64.60 | 67.72 | 63215 | 41910.29 | 2.98% | 0.00 |
| 2026-03-13 | 60.00 | 65.85 | 5.49 | 9.10% | 59.68 | 66.94 | 72443 | 46447.96 | 3.42% | 0.00 |
| 2026-03-12 | 61.74 | 60.36 | -1.43 | -2.31% | 59.98 | 62.51 | 21568 | 13096.40 | 1.02% | 0.00 |
| 2026-03-11 | 62.70 | 61.79 | -0.61 | -0.98% | 61.55 | 63.00 | 23160 | 14415.45 | 1.09% | 0.00 |
| 2026-03-10 | 61.98 | 62.40 | 1.18 | 1.93% | 61.80 | 62.85 | 19518 | 12176.72 | 0.92% | 0.00 |
| 2026-03-09 | 62.00 | 61.22 | -1.49 | -2.38% | 59.76 | 62.00 | 29690 | 18018.18 | 1.40% | 0.00 |
| 2026-03-06 | 61.27 | 62.71 | 1.05 | 1.70% | 61.27 | 63.34 | 24978 | 15676.24 | 1.18% | 0.00 |
| 2026-03-05 | 63.04 | 61.66 | -0.46 | -0.74% | 60.07 | 63.30 | 31780 | 19695.27 | 1.50% | 0.00 |
| 2026-03-04 | 62.12 | 62.12 | -0.38 | -0.61% | 62.00 | 64.20 | 36498 | 23013.74 | 1.72% | 0.00 |
| 2026-03-03 | 66.30 | 62.50 | -4.18 | -6.27% | 61.86 | 66.99 | 52219 | 33250.01 | 2.46% | 0.00 |
| 2026-03-02 | 70.09 | 66.68 | -4.84 | -6.77% | 65.31 | 70.36 | 76004 | 50809.96 | 3.58% | 0.00 |
| 2026-02-27 | 70.30 | 71.52 | 1.19 | 1.69% | 70.05 | 72.48 | 25258 | 18030.36 | 1.19% | 0.00 |
| 2026-02-26 | 70.85 | 70.33 | -0.42 | -0.59% | 69.69 | 70.91 | 23415 | 16486.54 | 1.10% | 0.00 |
| 2026-02-25 | 71.10 | 70.75 | -0.66 | -0.92% | 70.01 | 71.73 | 25230 | 17815.64 | 1.19% | 0.00 |
| 2026-02-24 | 71.15 | 71.41 | 0.91 | 1.29% | 70.71 | 72.35 | 22074 | 15826.68 | 1.04% | 0.00 |
| 2026-02-13 | 72.08 | 70.50 | -1.45 | -2.02% | 70.50 | 72.35 | 23207 | 16563.79 | 1.09% | 0.00 |
| 2026-02-12 | 72.00 | 71.95 | -0.08 | -0.11% | 71.07 | 72.97 | 27256 | 19668.82 | 1.29% | 0.00 |
| 2026-02-11 | 71.71 | 72.03 | 0.12 | 0.17% | 71.50 | 73.60 | 26967 | 19501.91 | 1.27% | 0.00 |
| 2026-02-10 | 71.50 | 71.91 | 0.17 | 0.24% | 71.32 | 72.72 | 30255 | 21820.21 | 1.43% | 0.00 |
| 2026-02-09 | 70.70 | 71.74 | 1.59 | 2.27% | 69.82 | 71.80 | 31444 | 22340.45 | 1.48% | 0.00 |
| 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 |
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。
