| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 400.00 | 424.98 | 22.06 | 5.48% | 399.07 | 424.99 | 13884 | 57426.79 | 1.43% | 0.00 |
| 2025-04-07 | 403.00 | 402.92 | -11.98 | -2.89% | 382.59 | 425.05 | 14288 | 58524.60 | 1.47% | 0.00 |
| 2025-04-03 | 413.87 | 414.90 | 0.93 | 0.22% | 406.02 | 418.00 | 4868 | 20101.39 | 0.50% | 0.00 |
| 2025-04-02 | 405.51 | 413.97 | 6.40 | 1.57% | 404.79 | 416.76 | 5565 | 22882.09 | 0.57% | 0.00 |
| 2025-04-01 | 387.57 | 407.57 | 20.27 | 5.23% | 385.80 | 412.48 | 7597 | 30768.36 | 0.78% | 0.00 |
| 2025-03-31 | 392.19 | 387.30 | -2.70 | -0.69% | 385.19 | 396.37 | 3897 | 15189.70 | 0.40% | 0.00 |
| 2025-03-28 | 392.51 | 390.00 | -3.00 | -0.76% | 388.76 | 396.85 | 2600 | 10186.17 | 0.27% | 0.00 |
| 2025-03-27 | 374.53 | 393.00 | 16.00 | 4.24% | 370.35 | 396.84 | 6963 | 26945.06 | 0.72% | 0.00 |
| 2025-03-26 | 373.29 | 377.00 | 1.83 | 0.49% | 373.29 | 381.91 | 2556 | 9651.01 | 0.26% | 0.00 |
| 2025-03-25 | 377.36 | 375.17 | -1.93 | -0.51% | 374.00 | 382.00 | 3270 | 12325.42 | 0.34% | 0.00 |
| 2025-03-24 | 363.70 | 377.10 | 12.38 | 3.39% | 362.36 | 377.60 | 5410 | 20146.34 | 0.56% | 0.00 |
| 2025-03-21 | 370.18 | 364.72 | -7.46 | -2.00% | 363.39 | 377.66 | 4923 | 18134.39 | 0.51% | 0.00 |
| 2025-03-20 | 384.01 | 372.18 | -12.00 | -3.12% | 369.00 | 386.00 | 4321 | 16209.78 | 0.45% | 0.00 |
| 2025-03-19 | 371.00 | 384.18 | 11.80 | 3.17% | 369.98 | 387.24 | 6770 | 25979.59 | 0.70% | 0.00 |
| 2025-03-18 | 372.09 | 372.38 | -2.10 | -0.56% | 372.09 | 386.80 | 5057 | 19163.31 | 0.52% | 0.00 |
| 2025-03-17 | 362.49 | 374.48 | 9.87 | 2.71% | 362.49 | 377.96 | 7270 | 27110.16 | 0.75% | 0.00 |
| 2025-03-14 | 359.49 | 364.61 | 6.11 | 1.70% | 355.20 | 365.49 | 4904 | 17743.92 | 0.51% | 0.00 |
| 2025-03-13 | 363.14 | 358.50 | -6.73 | -1.84% | 358.00 | 367.40 | 3748 | 13521.08 | 0.39% | 0.00 |
| 2025-03-12 | 366.32 | 365.23 | -1.09 | -0.30% | 363.00 | 369.65 | 3033 | 11082.67 | 0.31% | 0.00 |
| 2025-03-11 | 368.00 | 366.32 | -3.01 | -0.81% | 365.37 | 374.94 | 4859 | 17960.82 | 0.50% | 0.00 |
| 2025-03-10 | 369.95 | 369.33 | 0.33 | 0.09% | 355.48 | 372.99 | 6473 | 23581.18 | 0.67% | 0.00 |
| 2025-03-07 | 368.86 | 369.00 | 0.14 | 0.04% | 364.00 | 374.73 | 5228 | 19344.86 | 0.54% | 0.00 |
| 2025-03-06 | 372.94 | 368.86 | -1.51 | -0.41% | 362.00 | 374.41 | 7801 | 28782.39 | 0.80% | 0.00 |
| 2025-03-05 | 364.32 | 370.37 | 6.82 | 1.88% | 359.00 | 372.49 | 4887 | 17886.34 | 0.50% | 0.00 |
| 2025-03-04 | 362.47 | 363.55 | 1.45 | 0.40% | 359.05 | 368.30 | 4935 | 17975.94 | 0.51% | 2.00 |
| 2025-03-03 | 353.23 | 362.10 | 6.07 | 1.70% | 352.55 | 368.67 | 6310 | 22956.74 | 0.65% | 0.00 |
| 2025-02-28 | 346.00 | 356.03 | 7.51 | 2.15% | 346.00 | 362.85 | 8765 | 31392.10 | 0.90% | 0.00 |
| 2025-02-27 | 353.29 | 348.52 | -5.04 | -1.43% | 346.53 | 358.00 | 7781 | 27249.96 | 0.80% | 0.00 |
| 2025-02-26 | 360.21 | 353.56 | -9.04 | -2.49% | 350.11 | 360.61 | 9535 | 33824.05 | 0.98% | 0.00 |
| 2025-02-25 | 370.35 | 362.60 | -16.40 | -4.33% | 361.00 | 378.29 | 8418 | 30865.09 | 0.87% | 0.00 |
| 2025-02-24 | 381.77 | 379.00 | 1.07 | 0.28% | 370.58 | 388.88 | 7221 | 27416.05 | 0.74% | 0.00 |
| 2025-02-21 | 381.20 | 377.93 | -1.05 | -0.28% | 370.58 | 384.08 | 6831 | 25785.10 | 0.70% | 0.00 |
| 2025-02-20 | 374.10 | 378.98 | 4.90 | 1.31% | 373.65 | 384.48 | 5095 | 19396.39 | 0.52% | 0.00 |
| 2025-02-19 | 370.00 | 374.08 | 2.61 | 0.70% | 368.00 | 379.73 | 5250 | 19696.48 | 0.54% | 0.00 |
| 2025-02-18 | 364.10 | 371.47 | 4.82 | 1.31% | 362.18 | 373.00 | 4933 | 18173.78 | 0.51% | 2.00 |
| 2025-02-17 | 374.33 | 366.65 | -5.22 | -1.40% | 361.53 | 376.95 | 5441 | 19951.29 | 0.56% | 0.00 |
| 2025-02-14 | 377.48 | 371.87 | -3.75 | -1.00% | 371.00 | 384.00 | 4016 | 15097.52 | 0.41% | 0.00 |
| 2025-02-13 | 365.51 | 375.62 | 7.62 | 2.07% | 365.48 | 378.96 | 6025 | 22612.44 | 0.62% | 0.00 |
| 2025-02-12 | 359.10 | 368.00 | 7.80 | 2.17% | 351.88 | 369.43 | 6535 | 23681.23 | 0.67% | 0.00 |
| 2025-02-11 | 362.00 | 360.20 | -1.69 | -0.47% | 359.19 | 367.40 | 4786 | 17348.84 | 0.49% | 0.00 |
| 2025-02-10 | 369.50 | 361.89 | -9.11 | -2.46% | 361.89 | 375.00 | 9182 | 33794.95 | 0.94% | 0.00 |
| 2025-02-07 | 369.97 | 371.00 | 1.65 | 0.45% | 366.31 | 378.84 | 5480 | 20394.80 | 0.56% | 0.00 |
| 2025-02-06 | 363.92 | 369.35 | 5.40 | 1.48% | 359.84 | 371.58 | 5030 | 18389.06 | 0.52% | 0.00 |
| 2025-02-05 | 378.09 | 363.95 | -14.55 | -3.84% | 360.09 | 379.86 | 5617 | 20433.58 | 0.58% | 0.00 |
| 2025-01-27 | 370.50 | 378.50 | 8.00 | 2.16% | 366.50 | 384.86 | 3886 | 14795.83 | 0.40% | 4.00 |
| 2025-01-24 | 372.31 | 370.50 | -2.45 | -0.66% | 365.22 | 375.69 | 3422 | 12701.09 | 0.35% | 0.00 |
| 2025-01-23 | 371.04 | 372.95 | 1.91 | 0.51% | 368.71 | 377.76 | 4265 | 15922.90 | 0.44% | 0.00 |
| 2025-01-22 | 367.89 | 371.04 | 4.30 | 1.17% | 363.13 | 373.80 | 4299 | 15873.56 | 0.44% | 0.00 |
| 2025-01-21 | 359.57 | 366.74 | 7.36 | 2.05% | 357.81 | 371.50 | 4365 | 15997.96 | 0.45% | 0.00 |
| 2025-01-20 | 361.88 | 359.38 | -0.64 | -0.18% | 357.51 | 369.88 | 4210 | 15282.57 | 0.43% | 0.00 |
| 2025-01-17 | 360.91 | 360.02 | -0.89 | -0.25% | 357.50 | 364.66 | 3116 | 11245.82 | 0.32% | 0.00 |
| 2025-01-16 | 345.42 | 360.91 | 14.95 | 4.32% | 345.42 | 364.80 | 7917 | 28481.99 | 0.81% | 0.00 |
| 2025-01-15 | 352.08 | 345.96 | -6.19 | -1.76% | 344.12 | 356.68 | 4217 | 14788.95 | 0.43% | 0.00 |
| 2025-01-14 | 336.00 | 352.15 | 15.09 | 4.48% | 333.00 | 352.83 | 5820 | 20051.79 | 0.60% | 2.00 |
| 2025-01-13 | 336.16 | 337.06 | 0.23 | 0.07% | 335.00 | 347.52 | 4711 | 16085.97 | 0.48% | 0.00 |
| 2025-01-10 | 332.23 | 336.83 | 0.82 | 0.24% | 331.11 | 340.89 | 4626 | 15529.08 | 0.47% | 0.00 |
| 2025-01-09 | 345.00 | 336.01 | -10.07 | -2.91% | 336.01 | 346.88 | 3560 | 12172.47 | 0.37% | 0.00 |
| 2025-01-08 | 346.56 | 346.08 | -2.59 | -0.74% | 341.13 | 351.95 | 4304 | 14871.02 | 0.44% | 0.00 |
| 2025-01-07 | 362.00 | 348.67 | -17.10 | -4.68% | 348.49 | 365.77 | 5845 | 20733.77 | 0.60% | 0.00 |
| 2025-01-06 | 360.50 | 365.77 | 2.85 | 0.79% | 360.50 | 373.88 | 6283 | 23133.03 | 0.65% | 0.00 |
| 2025-01-03 | 360.12 | 362.92 | -0.78 | -0.21% | 360.12 | 372.41 | 5456 | 19955.65 | 0.56% | 0.00 |
| 2025-01-02 | 372.65 | 363.70 | -8.63 | -2.32% | 360.23 | 373.50 | 6528 | 23914.02 | 0.67% | 0.00 |
| 2024-12-31 | 363.89 | 372.33 | 9.70 | 2.67% | 360.10 | 375.85 | 9058 | 33622.01 | 0.93% | 0.00 |
| 2024-12-30 | 362.72 | 362.63 | 1.72 | 0.48% | 358.82 | 371.00 | 5781 | 21123.77 | 0.59% | 0.00 |
| 2024-12-27 | 350.00 | 360.91 | 9.50 | 2.70% | 348.71 | 365.88 | 7400 | 26670.49 | 0.76% | 0.00 |
| 2024-12-26 | 355.89 | 351.41 | -4.53 | -1.27% | 350.10 | 359.53 | 3396 | 12033.83 | 0.35% | 0.00 |
| 2024-12-25 | 357.71 | 355.94 | -1.68 | -0.47% | 352.00 | 361.00 | 3778 | 13481.70 | 0.39% | 0.00 |
| 2024-12-24 | 350.01 | 357.62 | 6.54 | 1.86% | 350.01 | 361.38 | 5249 | 18771.57 | 0.54% | 0.00 |
| 2024-12-23 | 346.22 | 351.08 | 4.85 | 1.40% | 342.27 | 353.80 | 5681 | 19855.15 | 0.58% | 0.00 |
| 2024-12-20 | 359.87 | 346.23 | -12.07 | -3.37% | 346.10 | 359.89 | 8240 | 28918.26 | 0.85% | 0.00 |
| 2024-12-19 | 362.00 | 358.30 | -4.71 | -1.30% | 357.13 | 363.40 | 3365 | 12112.94 | 0.35% | 0.00 |
| 2024-12-18 | 356.29 | 363.01 | 6.72 | 1.89% | 356.29 | 369.95 | 6306 | 22942.99 | 0.65% | 0.00 |
| 2024-12-17 | 348.88 | 356.29 | 5.29 | 1.51% | 347.92 | 359.96 | 6401 | 22705.57 | 0.66% | 0.00 |
| 2024-12-16 | 362.00 | 351.00 | -13.96 | -3.83% | 340.16 | 362.48 | 14501 | 50875.41 | 1.49% | 0.00 |
| 2024-12-13 | 363.47 | 364.96 | -1.03 | -0.28% | 356.00 | 365.77 | 17457 | 62845.99 | 1.79% | 0.00 |
| 2024-12-12 | 361.52 | 365.99 | 4.07 | 1.12% | 354.00 | 366.00 | 9819 | 35400.82 | 1.01% | 4.19 |
| 2024-12-11 | 364.05 | 361.92 | -4.41 | -1.20% | 357.52 | 366.01 | 7184 | 25940.67 | 0.74% | 0.00 |
| 2024-12-10 | 388.00 | 366.33 | -6.19 | -1.66% | 363.63 | 388.80 | 8247 | 30631.97 | 0.85% | 0.00 |
| 2024-12-09 | 389.70 | 372.52 | -11.48 | -2.99% | 370.00 | 389.71 | 6582 | 24692.00 | 0.68% | 0.00 |
| 2024-12-06 | 382.30 | 384.00 | 6.44 | 1.71% | 380.36 | 391.56 | 6935 | 26816.99 | 0.71% | 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。
