| 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 | 232.55 | 238.21 | 5.66 | 2.43% | 228.22 | 238.73 | 14115 | 33033.18 | 1.00% | 0.00 |
| 2025-12-11 | 240.77 | 232.55 | -7.70 | -3.20% | 232.55 | 242.42 | 13576 | 32026.75 | 0.96% | 0.00 |
| 2025-12-10 | 239.89 | 240.25 | 2.54 | 1.07% | 237.01 | 243.68 | 9568 | 23009.75 | 0.68% | 0.00 |
| 2025-12-09 | 244.41 | 237.71 | -3.69 | -1.53% | 236.66 | 244.80 | 8633 | 20596.44 | 0.61% | 0.00 |
| 2025-12-08 | 242.39 | 241.40 | -0.01 | 0.00% | 239.11 | 243.62 | 6166 | 14915.18 | 0.44% | 0.00 |
| 2025-12-05 | 242.42 | 241.41 | -0.41 | -0.17% | 236.68 | 244.00 | 8528 | 20422.44 | 0.60% | 0.00 |
| 2025-12-04 | 243.00 | 241.82 | 0.42 | 0.17% | 240.05 | 244.87 | 9870 | 24023.88 | 0.70% | 0.00 |
| 2025-12-03 | 243.93 | 241.40 | -0.54 | -0.22% | 236.86 | 243.93 | 9631 | 23248.70 | 0.68% | 0.00 |
| 2025-12-02 | 241.44 | 241.94 | 0.51 | 0.21% | 237.50 | 243.43 | 13532 | 32523.58 | 0.96% | 0.00 |
| 2025-12-01 | 233.99 | 241.43 | 7.32 | 3.13% | 232.50 | 242.30 | 18006 | 43066.95 | 1.28% | 0.00 |
| 2025-11-28 | 234.84 | 234.11 | -0.73 | -0.31% | 231.61 | 236.36 | 16334 | 38172.56 | 1.16% | 0.00 |
| 2025-11-27 | 242.98 | 234.84 | -7.11 | -2.94% | 234.21 | 242.98 | 23594 | 55623.63 | 1.67% | 0.00 |
| 2025-11-26 | 246.00 | 241.95 | -4.63 | -1.88% | 234.21 | 247.76 | 24322 | 58524.95 | 1.72% | 0.00 |
| 2025-11-25 | 251.98 | 246.58 | -4.50 | -1.79% | 245.00 | 257.80 | 16855 | 42141.71 | 1.20% | 0.00 |
| 2025-11-24 | 258.98 | 251.08 | -7.92 | -3.06% | 251.08 | 260.70 | 11437 | 28989.18 | 0.81% | 0.00 |
| 2025-11-21 | 260.88 | 259.00 | -2.35 | -0.90% | 256.27 | 262.22 | 10710 | 27764.92 | 0.76% | 0.00 |
| 2025-11-20 | 267.55 | 261.35 | -7.26 | -2.70% | 250.36 | 271.00 | 17502 | 45321.86 | 1.24% | 0.00 |
| 2025-11-19 | 272.00 | 268.61 | -2.39 | -0.88% | 268.30 | 272.56 | 4039 | 10891.16 | 0.29% | 0.00 |
| 2025-11-18 | 273.84 | 271.00 | -1.24 | -0.46% | 268.88 | 274.84 | 5720 | 15504.27 | 0.41% | 0.00 |
| 2025-11-17 | 275.00 | 272.24 | -2.04 | -0.74% | 271.22 | 276.00 | 3989 | 10860.52 | 0.28% | 0.00 |
| 2025-11-14 | 279.00 | 274.28 | -4.72 | -1.69% | 274.28 | 280.38 | 5024 | 13889.36 | 0.36% | 0.00 |
| 2025-11-13 | 283.22 | 279.00 | -6.13 | -2.15% | 278.58 | 285.10 | 6989 | 19621.47 | 0.50% | 0.00 |
| 2025-11-12 | 282.12 | 285.13 | 2.13 | 0.75% | 281.60 | 287.88 | 6330 | 18057.23 | 0.45% | 0.00 |
| 2025-11-11 | 286.36 | 283.00 | -1.96 | -0.69% | 282.02 | 286.66 | 4292 | 12161.39 | 0.30% | 0.00 |
| 2025-11-10 | 284.70 | 284.96 | 1.46 | 0.51% | 282.48 | 286.69 | 5239 | 14907.42 | 0.37% | 0.00 |
| 2025-11-07 | 287.00 | 283.50 | -1.85 | -0.65% | 283.16 | 287.00 | 5954 | 16950.24 | 0.42% | 0.00 |
| 2025-11-06 | 290.32 | 285.35 | -4.98 | -1.72% | 282.46 | 290.32 | 7642 | 21812.25 | 0.54% | 0.00 |
| 2025-11-05 | 277.70 | 290.33 | 14.92 | 5.42% | 274.02 | 293.50 | 14672 | 41903.76 | 1.04% | 2.00 |
| 2025-11-04 | 279.00 | 275.41 | -1.59 | -0.57% | 273.70 | 282.00 | 7303 | 20184.27 | 0.52% | 0.00 |
| 2025-11-03 | 276.00 | 277.00 | 1.00 | 0.36% | 271.31 | 279.87 | 11891 | 32737.48 | 0.84% | 0.00 |
| 2025-10-31 | 269.00 | 276.00 | 7.55 | 2.81% | 267.19 | 278.86 | 17152 | 47039.16 | 1.22% | 0.00 |
| 2025-10-30 | 271.84 | 268.45 | -2.58 | -0.95% | 267.76 | 272.88 | 15329 | 41396.08 | 1.09% | 0.00 |
| 2025-10-29 | 277.23 | 271.03 | -6.97 | -2.51% | 263.18 | 277.99 | 24747 | 66649.91 | 1.75% | 0.00 |
| 2025-10-28 | 275.98 | 278.00 | -2.45 | -0.87% | 275.18 | 282.31 | 26173 | 72816.70 | 1.86% | 0.00 |
| 2025-10-27 | 305.00 | 280.45 | -43.55 | -13.44% | 269.00 | 305.00 | 56934 | 158787.92 | 4.04% | 0.00 |
| 2025-10-24 | 330.00 | 324.00 | -4.00 | -1.22% | 322.00 | 337.20 | 10427 | 34337.11 | 0.74% | 0.00 |
| 2025-10-23 | 331.86 | 328.00 | -3.86 | -1.16% | 324.23 | 334.30 | 7119 | 23373.20 | 0.50% | 0.00 |
| 2025-10-22 | 329.00 | 331.86 | 3.86 | 1.18% | 325.00 | 334.93 | 6773 | 22370.61 | 0.48% | 0.00 |
| 2025-10-21 | 318.95 | 328.00 | 9.55 | 3.00% | 316.00 | 334.00 | 12172 | 39813.80 | 0.86% | 0.00 |
| 2025-10-20 | 309.78 | 318.45 | 10.74 | 3.49% | 307.10 | 318.85 | 8963 | 28124.44 | 0.64% | 0.00 |
| 2025-10-17 | 309.00 | 307.71 | -0.36 | -0.12% | 307.29 | 312.78 | 9503 | 29397.17 | 0.67% | 0.00 |
| 2025-10-16 | 311.26 | 308.07 | -3.19 | -1.02% | 307.03 | 313.93 | 6510 | 20166.92 | 0.46% | 0.00 |
| 2025-10-15 | 311.52 | 311.26 | -0.26 | -0.08% | 307.23 | 314.87 | 8639 | 26791.00 | 0.61% | 0.00 |
| 2025-10-14 | 313.11 | 311.52 | 1.51 | 0.49% | 308.70 | 315.40 | 9756 | 30462.49 | 0.69% | 2.44 |
| 2025-10-13 | 308.81 | 310.01 | -5.50 | -1.74% | 302.05 | 317.93 | 13700 | 42471.37 | 0.97% | 0.00 |
| 2025-10-10 | 317.46 | 315.51 | -0.21 | -0.07% | 314.00 | 319.66 | 8266 | 26210.97 | 0.59% | 0.00 |
| 2025-10-09 | 319.50 | 315.72 | -1.01 | -0.32% | 312.07 | 319.51 | 9100 | 28690.72 | 0.65% | 0.00 |
| 2025-09-30 | 313.87 | 316.73 | 3.28 | 1.05% | 311.92 | 318.78 | 8145 | 25763.87 | 0.58% | 0.00 |
| 2025-09-29 | 318.87 | 313.45 | -2.95 | -0.93% | 311.11 | 318.87 | 10096 | 31644.18 | 0.72% | 0.00 |
| 2025-09-26 | 319.86 | 316.40 | -5.21 | -1.62% | 315.30 | 321.99 | 7060 | 22409.46 | 0.50% | 0.00 |
| 2025-09-25 | 321.47 | 321.61 | -0.04 | -0.01% | 317.22 | 323.29 | 8877 | 28481.97 | 0.63% | 0.00 |
| 2025-09-24 | 299.08 | 321.65 | 20.65 | 6.86% | 299.08 | 324.77 | 21212 | 67017.47 | 1.50% | 0.00 |
| 2025-09-23 | 299.63 | 301.00 | 2.06 | 0.69% | 292.45 | 304.40 | 11400 | 33929.93 | 0.81% | 0.00 |
| 2025-09-22 | 299.02 | 298.94 | -2.05 | -0.68% | 296.00 | 302.21 | 7738 | 23112.29 | 0.55% | 0.00 |
| 2025-09-19 | 304.99 | 300.99 | -2.76 | -0.91% | 298.15 | 304.99 | 7832 | 23586.11 | 0.56% | 0.00 |
| 2025-09-18 | 300.93 | 303.75 | 2.12 | 0.70% | 300.03 | 308.47 | 13274 | 40459.51 | 0.94% | 0.00 |
| 2025-09-17 | 298.29 | 301.63 | 3.63 | 1.22% | 298.29 | 306.40 | 10775 | 32594.34 | 0.76% | 0.00 |
| 2025-09-16 | 299.49 | 298.00 | 0.45 | 0.15% | 295.10 | 300.21 | 6983 | 20778.21 | 0.50% | 0.00 |
| 2025-09-15 | 300.22 | 297.55 | -2.53 | -0.84% | 297.33 | 303.88 | 8793 | 26396.96 | 0.62% | 0.00 |
| 2025-09-12 | 309.75 | 300.08 | -9.45 | -3.05% | 300.08 | 311.67 | 12967 | 39461.12 | 0.92% | 0.00 |
| 2025-09-11 | 304.01 | 309.53 | 3.71 | 1.21% | 301.00 | 311.88 | 14165 | 43255.08 | 1.00% | 0.00 |
| 2025-09-10 | 310.00 | 305.82 | -2.58 | -0.84% | 305.40 | 312.66 | 7033 | 21667.04 | 0.50% | 0.00 |
| 2025-09-09 | 315.05 | 308.40 | -8.90 | -2.80% | 306.29 | 319.75 | 11688 | 36451.48 | 0.83% | 0.00 |
| 2025-09-08 | 310.00 | 317.30 | 7.86 | 2.54% | 310.00 | 321.99 | 16583 | 52475.94 | 1.18% | 6.00 |
| 2025-09-05 | 304.30 | 309.44 | 5.53 | 1.82% | 304.30 | 316.60 | 17597 | 54810.71 | 1.25% | 0.00 |
| 2025-09-04 | 311.18 | 303.91 | -11.51 | -3.65% | 300.12 | 315.41 | 18551 | 56583.79 | 1.32% | 0.00 |
| 2025-09-03 | 304.50 | 315.42 | 9.55 | 3.12% | 304.50 | 319.94 | 23824 | 74959.36 | 1.69% | 0.00 |
| 2025-09-02 | 305.70 | 305.87 | 0.38 | 0.12% | 301.63 | 311.64 | 16917 | 51908.50 | 1.20% | 0.00 |
| 2025-09-01 | 284.40 | 305.49 | 21.12 | 7.43% | 284.40 | 307.18 | 30051 | 90358.34 | 2.13% | 0.00 |
| 2025-08-29 | 286.36 | 284.37 | -0.52 | -0.18% | 282.90 | 288.00 | 13852 | 39510.96 | 0.98% | 0.00 |
| 2025-08-28 | 280.10 | 284.89 | 4.79 | 1.71% | 279.01 | 286.10 | 26343 | 74358.41 | 1.87% | 0.00 |
| 2025-08-27 | 281.80 | 280.10 | -1.44 | -0.51% | 279.80 | 287.00 | 21580 | 61067.62 | 1.53% | 0.00 |
| 2025-08-26 | 284.80 | 281.54 | -2.06 | -0.73% | 280.31 | 284.80 | 15578 | 43979.53 | 1.10% | 0.00 |
| 2025-08-25 | 280.60 | 283.60 | 3.01 | 1.07% | 278.00 | 284.60 | 20583 | 58001.05 | 1.46% | 3.00 |
| 2025-08-22 | 284.27 | 280.59 | -3.40 | -1.20% | 272.23 | 294.50 | 44978 | 127029.19 | 3.19% | 0.00 |
| 2025-08-21 | 284.09 | 283.99 | -0.41 | -0.14% | 283.20 | 289.44 | 17141 | 48849.99 | 1.22% | 0.00 |
| 2025-08-20 | 286.80 | 284.40 | -2.40 | -0.84% | 283.11 | 288.40 | 11495 | 32723.89 | 0.82% | 0.00 |
| 2025-08-19 | 289.19 | 286.80 | -1.12 | -0.39% | 286.21 | 291.20 | 10160 | 29297.51 | 0.72% | 0.00 |
| 2025-08-18 | 298.50 | 287.92 | -9.50 | -3.19% | 286.13 | 298.97 | 17098 | 49459.10 | 1.21% | 0.00 |
| 2025-08-15 | 290.94 | 297.42 | 6.43 | 2.21% | 288.50 | 301.72 | 10588 | 31326.00 | 0.75% | 0.00 |
惠泰医疗(688617)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。
