| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 232.88 | 236.00 | 10.05 | 4.45% | 232.88 | 243.88 | 19542 | 46605.02 | 1.39% | 0.00 |
| 2026-03-24 | 223.87 | 225.95 | 4.45 | 2.01% | 222.12 | 226.36 | 13042 | 29248.83 | 0.92% | 0.00 |
| 2026-03-23 | 231.00 | 221.50 | -10.09 | -4.36% | 219.48 | 231.00 | 21937 | 48965.14 | 1.56% | 0.00 |
| 2026-03-20 | 234.99 | 231.59 | -2.41 | -1.03% | 231.46 | 237.37 | 7237 | 16987.44 | 0.51% | 0.00 |
| 2026-03-19 | 235.00 | 234.00 | -1.25 | -0.53% | 233.06 | 238.33 | 10146 | 23901.68 | 0.72% | 0.00 |
| 2026-03-18 | 243.93 | 235.25 | -4.09 | -1.71% | 235.04 | 243.93 | 5542 | 13143.72 | 0.39% | 0.00 |
| 2026-03-17 | 240.71 | 239.34 | 0.91 | 0.38% | 237.03 | 244.87 | 10142 | 24499.17 | 0.72% | 0.00 |
| 2026-03-16 | 232.89 | 238.43 | 3.48 | 1.48% | 230.39 | 243.25 | 10036 | 23919.20 | 0.71% | 0.00 |
| 2026-03-13 | 236.66 | 234.95 | -0.63 | -0.27% | 232.55 | 237.77 | 8613 | 20189.32 | 0.61% | 0.00 |
| 2026-03-12 | 235.99 | 235.58 | 0.58 | 0.25% | 232.15 | 237.21 | 7187 | 16838.49 | 0.51% | 0.00 |
| 2026-03-11 | 231.00 | 235.00 | 3.50 | 1.51% | 230.51 | 236.89 | 7864 | 18460.41 | 0.56% | 0.00 |
| 2026-03-10 | 227.51 | 231.50 | 4.49 | 1.98% | 227.51 | 233.28 | 8229 | 18971.19 | 0.58% | 0.00 |
| 2026-03-09 | 229.80 | 227.01 | -3.90 | -1.69% | 225.08 | 230.60 | 9675 | 22039.71 | 0.69% | 0.00 |
| 2026-03-06 | 227.59 | 230.91 | 3.51 | 1.54% | 226.59 | 233.75 | 7815 | 18102.24 | 0.55% | 0.00 |
| 2026-03-05 | 233.60 | 227.40 | -2.69 | -1.17% | 226.54 | 233.77 | 7823 | 17868.86 | 0.55% | 0.00 |
| 2026-03-04 | 235.17 | 230.09 | -6.11 | -2.59% | 228.12 | 237.97 | 8338 | 19296.65 | 0.59% | 0.00 |
| 2026-03-03 | 238.49 | 236.20 | -2.42 | -1.01% | 234.16 | 242.20 | 13275 | 31502.61 | 0.94% | 0.00 |
| 2026-03-02 | 241.99 | 238.62 | -7.62 | -3.09% | 237.07 | 245.44 | 13468 | 32280.01 | 0.95% | 0.00 |
| 2026-02-27 | 230.99 | 246.24 | 18.74 | 8.24% | 230.10 | 252.89 | 25994 | 63948.05 | 1.84% | 0.00 |
| 2026-02-26 | 233.12 | 227.50 | -6.99 | -2.98% | 225.90 | 233.93 | 12455 | 28364.40 | 0.88% | 0.00 |
| 2026-02-25 | 230.23 | 234.49 | 4.21 | 1.83% | 228.48 | 235.00 | 9482 | 21956.53 | 0.67% | 0.00 |
| 2026-02-24 | 234.47 | 230.28 | -2.14 | -0.92% | 230.28 | 235.80 | 6302 | 14647.47 | 0.45% | 0.00 |
| 2026-02-13 | 234.25 | 232.42 | -4.23 | -1.79% | 232.08 | 239.50 | 8437 | 19761.93 | 0.60% | 0.00 |
| 2026-02-12 | 241.97 | 236.65 | -4.31 | -1.79% | 236.09 | 242.57 | 9911 | 23628.32 | 0.70% | 0.00 |
| 2026-02-11 | 244.99 | 240.96 | -0.24 | -0.10% | 240.33 | 244.99 | 8416 | 20364.64 | 0.60% | 0.00 |
| 2026-02-10 | 231.88 | 241.20 | 11.82 | 5.15% | 228.99 | 244.44 | 21270 | 50827.27 | 1.51% | 0.00 |
| 2026-02-09 | 230.00 | 229.38 | -0.62 | -0.27% | 226.33 | 233.76 | 7315 | 16726.34 | 0.52% | 0.00 |
| 2026-02-06 | 229.31 | 230.00 | 1.60 | 0.70% | 226.08 | 233.99 | 7691 | 17758.71 | 0.55% | 0.00 |
| 2026-02-05 | 231.12 | 228.40 | -2.72 | -1.18% | 227.02 | 233.20 | 8013 | 18389.52 | 0.57% | 0.00 |
| 2026-02-04 | 227.90 | 231.12 | 4.12 | 1.81% | 224.27 | 232.49 | 11309 | 25849.09 | 0.80% | 0.00 |
| 2026-02-03 | 224.68 | 227.00 | 2.60 | 1.16% | 223.48 | 228.49 | 7387 | 16723.14 | 0.52% | 0.00 |
| 2026-02-02 | 232.00 | 224.40 | -7.60 | -3.28% | 224.02 | 235.98 | 13232 | 30458.06 | 0.94% | 2.81 |
| 2026-01-30 | 236.78 | 232.00 | -1.00 | -0.43% | 231.26 | 236.78 | 9714 | 22736.66 | 0.69% | 0.00 |
| 2026-01-29 | 238.20 | 233.00 | -6.23 | -2.60% | 232.32 | 239.03 | 12249 | 28739.20 | 0.87% | 0.00 |
| 2026-01-28 | 241.61 | 239.23 | -3.37 | -1.39% | 238.22 | 245.32 | 10271 | 24787.95 | 0.73% | 0.00 |
| 2026-01-27 | 237.22 | 242.60 | 5.38 | 2.27% | 231.64 | 244.00 | 14712 | 34960.13 | 1.04% | 0.00 |
| 2026-01-26 | 242.56 | 237.22 | -5.28 | -2.18% | 231.00 | 245.45 | 22057 | 51840.19 | 1.56% | 0.00 |
| 2026-01-23 | 239.36 | 242.50 | 3.54 | 1.48% | 236.67 | 242.88 | 9185 | 22070.90 | 0.65% | 0.00 |
| 2026-01-22 | 241.26 | 238.96 | -2.33 | -0.97% | 237.13 | 242.60 | 7954 | 19072.86 | 0.56% | 0.00 |
| 2026-01-21 | 246.00 | 241.29 | -3.35 | -1.37% | 238.68 | 246.00 | 12810 | 30845.61 | 0.91% | 0.00 |
| 2026-01-20 | 250.46 | 244.64 | -5.82 | -2.32% | 244.24 | 253.22 | 10915 | 26879.95 | 0.77% | 0.00 |
| 2026-01-19 | 251.64 | 250.46 | -1.33 | -0.53% | 249.04 | 256.79 | 11076 | 27987.23 | 0.79% | 0.00 |
| 2026-01-16 | 256.50 | 251.79 | -4.12 | -1.61% | 249.02 | 257.87 | 11984 | 30367.33 | 0.85% | 0.00 |
| 2026-01-15 | 259.00 | 255.91 | -3.84 | -1.48% | 254.12 | 261.97 | 12594 | 32400.03 | 0.89% | 0.00 |
| 2026-01-14 | 259.58 | 259.75 | -1.97 | -0.75% | 258.15 | 269.68 | 12764 | 33641.55 | 0.91% | 0.00 |
| 2026-01-13 | 262.00 | 261.72 | 1.05 | 0.40% | 259.10 | 265.85 | 11720 | 30764.31 | 0.83% | 0.00 |
| 2026-01-12 | 265.66 | 260.67 | -4.99 | -1.88% | 259.13 | 268.48 | 11285 | 29511.54 | 0.80% | 0.00 |
| 2026-01-09 | 257.39 | 265.66 | 11.24 | 4.42% | 254.12 | 267.57 | 11800 | 30972.61 | 0.84% | 13.59 |
| 2026-01-08 | 257.59 | 254.42 | -3.23 | -1.25% | 254.28 | 261.58 | 7661 | 19713.47 | 0.54% | 0.00 |
| 2026-01-07 | 258.99 | 257.65 | -3.45 | -1.32% | 256.17 | 264.00 | 8421 | 21880.62 | 0.60% | 0.00 |
| 2026-01-06 | 256.35 | 261.10 | 4.81 | 1.88% | 253.00 | 264.69 | 12517 | 32694.77 | 0.89% | 0.00 |
| 2026-01-05 | 241.11 | 256.29 | 13.02 | 5.35% | 239.05 | 256.50 | 10508 | 26319.98 | 0.75% | 0.00 |
| 2025-12-31 | 242.12 | 243.27 | 0.14 | 0.06% | 240.38 | 244.76 | 7657 | 18578.46 | 0.54% | 0.00 |
| 2025-12-30 | 245.82 | 243.13 | -3.57 | -1.45% | 242.15 | 245.83 | 5149 | 12552.20 | 0.37% | 0.00 |
| 2025-12-29 | 250.30 | 246.70 | -3.84 | -1.53% | 244.06 | 250.53 | 5633 | 13891.75 | 0.40% | 0.00 |
| 2025-12-26 | 247.64 | 250.54 | 2.76 | 1.11% | 243.49 | 250.57 | 7575 | 18770.26 | 0.54% | 0.00 |
| 2025-12-25 | 247.60 | 247.78 | 0.17 | 0.07% | 246.66 | 249.58 | 6006 | 14928.12 | 0.43% | 0.00 |
| 2025-12-24 | 253.00 | 247.61 | -4.52 | -1.79% | 246.33 | 255.00 | 8205 | 20407.27 | 0.58% | 0.00 |
| 2025-12-23 | 251.70 | 252.13 | 1.43 | 0.57% | 249.33 | 254.17 | 6068 | 15269.98 | 0.43% | 0.00 |
| 2025-12-22 | 255.44 | 250.70 | -3.79 | -1.49% | 250.35 | 255.44 | 6963 | 17535.19 | 0.49% | 0.00 |
| 2025-12-19 | 254.75 | 254.49 | 0.19 | 0.07% | 252.04 | 256.79 | 8080 | 20549.76 | 0.57% | 0.00 |
| 2025-12-18 | 259.77 | 254.30 | -5.27 | -2.03% | 254.30 | 261.45 | 7880 | 20190.34 | 0.56% | 0.00 |
| 2025-12-17 | 245.00 | 259.57 | 14.91 | 6.09% | 242.84 | 259.67 | 14146 | 35872.54 | 1.00% | 0.00 |
| 2025-12-16 | 238.25 | 244.66 | 4.31 | 1.79% | 238.15 | 246.75 | 12393 | 30318.27 | 0.88% | 0.00 |
| 2025-12-15 | 239.40 | 240.35 | 2.14 | 0.90% | 235.14 | 241.79 | 14387 | 34417.40 | 1.02% | 0.00 |
| 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 |
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。
