| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
