| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.18 | 5.04 | -0.56 | -10.00% | 5.04 | 5.39 | 453774 | 23321.57 | 2.04% |
| 2025-04-03 | 5.48 | 5.60 | 0.06 | 1.08% | 5.48 | 5.68 | 189784 | 10633.54 | 0.85% |
| 2025-04-02 | 5.57 | 5.54 | -0.05 | -0.89% | 5.50 | 5.65 | 183338 | 10193.58 | 0.82% |
| 2025-04-01 | 5.46 | 5.59 | 0.14 | 2.57% | 5.46 | 5.70 | 317235 | 17861.23 | 1.43% |
| 2025-03-31 | 5.54 | 5.45 | -0.11 | -1.98% | 5.39 | 5.55 | 241228 | 13173.29 | 1.08% |
| 2025-03-28 | 5.72 | 5.56 | -0.13 | -2.28% | 5.56 | 5.72 | 223268 | 12585.60 | 1.00% |
| 2025-03-27 | 5.65 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 279461 | 15791.23 | 1.26% |
| 2025-03-26 | 5.67 | 5.66 | -0.04 | -0.70% | 5.64 | 5.72 | 160280 | 9101.26 | 0.72% |
| 2025-03-25 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.74 | 199702 | 11348.51 | 0.90% |
| 2025-03-24 | 5.76 | 5.67 | -0.14 | -2.41% | 5.60 | 5.80 | 324772 | 18467.74 | 1.46% |
| 2025-03-21 | 5.92 | 5.81 | -0.11 | -1.86% | 5.79 | 5.95 | 303228 | 17721.15 | 1.36% |
| 2025-03-20 | 5.94 | 5.92 | -0.08 | -1.33% | 5.87 | 5.97 | 365316 | 21649.22 | 1.64% |
| 2025-03-19 | 5.95 | 6.00 | -0.03 | -0.50% | 5.94 | 6.20 | 580384 | 35159.21 | 2.61% |
| 2025-03-18 | 6.09 | 6.03 | 0.09 | 1.52% | 5.93 | 6.10 | 369216 | 22101.62 | 1.66% |
| 2025-03-17 | 6.10 | 5.94 | -0.11 | -1.82% | 5.92 | 6.15 | 389401 | 23327.28 | 1.75% |
| 2025-03-14 | 5.90 | 6.05 | 0.19 | 3.24% | 5.78 | 6.06 | 614098 | 36402.77 | 2.76% |
| 2025-03-13 | 5.85 | 5.86 | -0.02 | -0.34% | 5.77 | 5.89 | 350680 | 20412.62 | 1.58% |
| 2025-03-12 | 5.99 | 5.88 | -0.11 | -1.84% | 5.81 | 5.99 | 568263 | 33490.26 | 2.55% |
| 2025-03-11 | 5.98 | 5.99 | -0.10 | -1.64% | 5.92 | 6.01 | 374318 | 22330.82 | 1.68% |
| 2025-03-10 | 6.25 | 6.09 | 0.03 | 0.50% | 6.03 | 6.33 | 592184 | 36348.82 | 2.66% |
| 2025-03-07 | 6.15 | 6.06 | -0.12 | -1.94% | 6.03 | 6.27 | 453403 | 27886.16 | 2.04% |
| 2025-03-06 | 6.15 | 6.18 | 0.08 | 1.31% | 6.07 | 6.22 | 446725 | 27465.68 | 2.01% |
| 2025-03-05 | 6.13 | 6.10 | -0.09 | -1.45% | 6.01 | 6.19 | 344455 | 20961.10 | 1.55% |
| 2025-03-04 | 6.05 | 6.19 | 0.09 | 1.48% | 5.95 | 6.22 | 557049 | 34239.46 | 2.50% |
| 2025-03-03 | 5.97 | 6.10 | 0.19 | 3.21% | 5.91 | 6.27 | 697868 | 42749.10 | 3.14% |
| 2025-02-28 | 6.10 | 5.91 | -0.23 | -3.75% | 5.87 | 6.21 | 712761 | 42923.36 | 3.20% |
| 2025-02-27 | 6.29 | 6.14 | -0.15 | -2.38% | 6.05 | 6.36 | 600316 | 37130.88 | 2.70% |
| 2025-02-26 | 6.23 | 6.29 | 0.04 | 0.64% | 6.16 | 6.30 | 638976 | 39804.78 | 2.87% |
| 2025-02-25 | 6.16 | 6.25 | -0.04 | -0.64% | 6.04 | 6.45 | 1049411 | 65743.84 | 4.72% |
| 2025-02-24 | 6.40 | 6.29 | -0.17 | -2.63% | 6.18 | 6.60 | 1275510 | 80568.02 | 5.73% |
| 2025-02-21 | 6.50 | 6.46 | -0.18 | -2.71% | 6.28 | 6.77 | 2362878 | 152739.80 | 10.62% |
| 2025-02-20 | 6.20 | 6.64 | 0.60 | 9.93% | 6.06 | 6.64 | 1623419 | 106183.45 | 7.30% |
| 2025-02-19 | 5.55 | 6.04 | 0.55 | 10.02% | 5.54 | 6.04 | 1314711 | 77802.51 | 5.91% |
| 2025-02-18 | 5.65 | 5.49 | -0.33 | -5.67% | 5.48 | 5.75 | 865646 | 48653.13 | 3.89% |
| 2025-02-17 | 5.48 | 5.82 | 0.44 | 8.18% | 5.48 | 5.92 | 1356638 | 79290.16 | 6.10% |
| 2025-02-14 | 5.19 | 5.38 | 0.18 | 3.46% | 5.19 | 5.43 | 412915 | 22062.43 | 1.86% |
| 2025-02-13 | 5.21 | 5.20 | -0.03 | -0.57% | 5.17 | 5.25 | 184642 | 9618.08 | 0.83% |
| 2025-02-12 | 5.18 | 5.23 | 0.03 | 0.58% | 5.14 | 5.23 | 189457 | 9825.56 | 0.85% |
| 2025-02-11 | 5.35 | 5.20 | -0.14 | -2.62% | 5.18 | 5.35 | 227672 | 11888.31 | 1.02% |
| 2025-02-10 | 5.20 | 5.34 | 0.13 | 2.50% | 5.20 | 5.34 | 309192 | 16352.21 | 1.39% |
| 2025-02-07 | 5.09 | 5.21 | 0.10 | 1.96% | 5.08 | 5.26 | 274905 | 14299.69 | 1.24% |
| 2025-02-06 | 5.01 | 5.11 | 0.10 | 2.00% | 4.96 | 5.14 | 210264 | 10633.95 | 0.95% |
| 2025-02-05 | 4.90 | 5.01 | 0.15 | 3.09% | 4.88 | 5.04 | 203854 | 10152.19 | 0.92% |
| 2025-01-27 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.94 | 128215 | 6275.84 | 0.58% |
| 2025-01-24 | 4.83 | 4.86 | 0.00 | 0.00% | 4.83 | 4.89 | 125221 | 6096.35 | 0.56% |
| 2025-01-23 | 4.98 | 4.86 | -0.03 | -0.61% | 4.86 | 4.98 | 140066 | 6899.13 | 0.63% |
| 2025-01-22 | 4.94 | 4.89 | -0.06 | -1.21% | 4.86 | 4.94 | 128526 | 6274.65 | 0.58% |
| 2025-01-21 | 5.01 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 134233 | 6637.47 | 0.60% |
| 2025-01-20 | 5.06 | 5.00 | -0.03 | -0.60% | 4.99 | 5.09 | 130417 | 6555.16 | 0.59% |
| 2025-01-17 | 5.00 | 5.03 | 0.00 | 0.00% | 4.97 | 5.06 | 124142 | 6230.94 | 0.56% |
| 2025-01-16 | 4.99 | 5.03 | 0.07 | 1.41% | 4.97 | 5.09 | 180403 | 9090.43 | 0.81% |
| 2025-01-15 | 5.06 | 4.96 | -0.16 | -3.13% | 4.95 | 5.06 | 247887 | 12350.20 | 1.11% |
| 2025-01-14 | 4.82 | 5.12 | 0.32 | 6.67% | 4.81 | 5.19 | 350706 | 17573.72 | 1.58% |
| 2025-01-13 | 4.81 | 4.80 | -0.04 | -0.83% | 4.74 | 4.83 | 176915 | 8453.15 | 0.80% |
| 2025-01-10 | 5.00 | 4.84 | -0.16 | -3.20% | 4.84 | 5.01 | 181374 | 8892.89 | 0.82% |
| 2025-01-09 | 5.00 | 5.00 | -0.08 | -1.57% | 4.97 | 5.05 | 188492 | 9413.65 | 0.85% |
| 2025-01-08 | 5.00 | 5.08 | 0.08 | 1.60% | 4.95 | 5.12 | 274866 | 13862.61 | 1.24% |
| 2025-01-07 | 5.00 | 5.00 | 0.04 | 0.81% | 4.85 | 5.02 | 185296 | 9162.57 | 0.83% |
| 2025-01-06 | 4.95 | 4.96 | 0.00 | 0.00% | 4.90 | 5.05 | 201084 | 9978.22 | 0.90% |
| 2025-01-03 | 5.18 | 4.96 | -0.22 | -4.25% | 4.93 | 5.23 | 294654 | 14873.45 | 1.32% |
| 2025-01-02 | 5.28 | 5.18 | -0.10 | -1.89% | 5.13 | 5.36 | 276927 | 14507.75 | 1.25% |
| 2024-12-31 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 180100 | 9605.33 | 0.81% |
| 2024-12-30 | 5.55 | 5.38 | -0.17 | -3.06% | 5.35 | 5.56 | 304492 | 16458.44 | 1.37% |
| 2024-12-27 | 5.56 | 5.55 | -0.01 | -0.18% | 5.51 | 5.64 | 167482 | 9350.90 | 0.75% |
| 2024-12-26 | 5.53 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 128536 | 7147.71 | 0.58% |
| 2024-12-25 | 5.69 | 5.56 | -0.08 | -1.42% | 5.50 | 5.75 | 224262 | 12555.72 | 1.01% |
| 2024-12-24 | 5.61 | 5.64 | 0.03 | 0.53% | 5.55 | 5.70 | 188611 | 10592.64 | 0.85% |
| 2024-12-23 | 5.85 | 5.61 | -0.24 | -4.10% | 5.61 | 5.89 | 270973 | 15469.95 | 1.22% |
| 2024-12-20 | 5.89 | 5.85 | -0.06 | -1.02% | 5.81 | 5.92 | 188984 | 11087.17 | 0.85% |
| 2024-12-19 | 5.89 | 5.91 | -0.08 | -1.34% | 5.81 | 6.01 | 269504 | 15884.01 | 1.21% |
| 2024-12-18 | 5.83 | 5.99 | 0.16 | 2.74% | 5.77 | 6.08 | 376081 | 22431.44 | 1.69% |
| 2024-12-17 | 6.12 | 5.83 | -0.30 | -4.89% | 5.82 | 6.12 | 413890 | 24510.98 | 1.86% |
| 2024-12-16 | 6.04 | 6.13 | 0.10 | 1.66% | 6.03 | 6.31 | 486592 | 29999.67 | 2.19% |
| 2024-12-13 | 6.17 | 6.03 | -0.15 | -2.43% | 6.02 | 6.17 | 290682 | 17644.47 | 1.31% |
| 2024-12-12 | 6.15 | 6.18 | 0.03 | 0.49% | 6.07 | 6.19 | 274171 | 16802.12 | 1.23% |
| 2024-12-11 | 6.14 | 6.15 | 0.02 | 0.33% | 6.10 | 6.19 | 217537 | 13368.35 | 0.98% |
| 2024-12-10 | 6.28 | 6.13 | -0.02 | -0.33% | 6.11 | 6.32 | 354492 | 22018.57 | 1.60% |
| 2024-12-09 | 6.21 | 6.15 | -0.05 | -0.81% | 6.11 | 6.31 | 290386 | 17998.05 | 1.31% |
| 2024-12-06 | 6.15 | 6.20 | 0.02 | 0.32% | 6.11 | 6.23 | 293770 | 18146.70 | 1.32% |
| 2024-12-05 | 6.06 | 6.18 | 0.13 | 2.15% | 6.02 | 6.24 | 353600 | 21813.71 | 1.59% |
国际医学(000516)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。
