| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.89 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 135585 | 6637.11 | 0.61% |
| 2025-10-24 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 98392 | 4800.18 | 0.45% |
| 2025-10-23 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 100878 | 4914.20 | 0.46% |
| 2025-10-22 | 4.85 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 123129 | 6010.48 | 0.56% |
| 2025-10-21 | 4.83 | 4.86 | 0.03 | 0.62% | 4.80 | 4.87 | 121743 | 5896.31 | 0.55% |
| 2025-10-20 | 4.85 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 125124 | 6036.81 | 0.57% |
| 2025-10-17 | 4.91 | 4.83 | -0.08 | -1.63% | 4.83 | 4.93 | 123766 | 6035.44 | 0.56% |
| 2025-10-16 | 4.97 | 4.91 | -0.06 | -1.21% | 4.91 | 4.97 | 107776 | 5316.15 | 0.49% |
| 2025-10-15 | 4.95 | 4.97 | 0.03 | 0.61% | 4.93 | 4.98 | 121218 | 6007.06 | 0.55% |
| 2025-10-14 | 4.95 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 173138 | 8576.26 | 0.79% |
| 2025-10-13 | 4.81 | 4.98 | 0.11 | 2.26% | 4.74 | 5.07 | 356417 | 17559.48 | 1.62% |
| 2025-10-10 | 4.81 | 4.87 | 0.04 | 0.83% | 4.79 | 4.91 | 201180 | 9782.03 | 0.91% |
| 2025-10-09 | 4.84 | 4.83 | -0.02 | -0.41% | 4.74 | 4.85 | 234249 | 11223.18 | 1.06% |
| 2025-09-30 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.86 | 116662 | 5651.85 | 0.53% |
| 2025-09-29 | 4.85 | 4.85 | -0.01 | -0.21% | 4.79 | 4.87 | 146323 | 7073.28 | 0.66% |
| 2025-09-26 | 4.88 | 4.86 | -0.02 | -0.41% | 4.82 | 4.90 | 117570 | 5716.61 | 0.53% |
| 2025-09-25 | 4.89 | 4.88 | -0.02 | -0.41% | 4.87 | 4.96 | 168633 | 8282.49 | 0.76% |
| 2025-09-24 | 4.86 | 4.90 | 0.05 | 1.03% | 4.83 | 4.92 | 140438 | 6853.55 | 0.64% |
| 2025-09-23 | 4.93 | 4.85 | -0.10 | -2.02% | 4.80 | 4.95 | 244080 | 11827.97 | 1.11% |
| 2025-09-22 | 5.00 | 4.95 | -0.05 | -1.00% | 4.92 | 5.01 | 195461 | 9652.42 | 0.89% |
| 2025-09-19 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 235756 | 11794.76 | 1.07% |
| 2025-09-18 | 5.12 | 5.04 | -0.08 | -1.56% | 4.98 | 5.15 | 348824 | 17673.64 | 1.58% |
| 2025-09-17 | 5.16 | 5.12 | -0.03 | -0.58% | 5.11 | 5.19 | 170349 | 8744.90 | 0.77% |
| 2025-09-16 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.15 | 212651 | 10869.32 | 0.96% |
| 2025-09-15 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.14 | 175180 | 8926.33 | 0.79% |
| 2025-09-12 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 227614 | 11699.21 | 1.03% |
| 2025-09-11 | 5.12 | 5.14 | 0.02 | 0.39% | 5.03 | 5.16 | 219144 | 11175.39 | 0.99% |
| 2025-09-10 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.14 | 169946 | 8690.22 | 0.77% |
| 2025-09-09 | 5.22 | 5.11 | -0.12 | -2.29% | 5.09 | 5.22 | 367403 | 18850.98 | 1.67% |
| 2025-09-08 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.27 | 286946 | 14936.04 | 1.30% |
| 2025-09-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.10 | 5.16 | 226329 | 11596.18 | 1.03% |
| 2025-09-04 | 5.14 | 5.14 | 0.03 | 0.59% | 5.08 | 5.20 | 283813 | 14588.26 | 1.29% |
| 2025-09-03 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 223049 | 11478.17 | 1.01% |
| 2025-09-02 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 264444 | 13736.37 | 1.20% |
| 2025-09-01 | 5.27 | 5.25 | -0.02 | -0.38% | 5.21 | 5.28 | 212498 | 11142.37 | 0.96% |
| 2025-08-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 265268 | 13969.54 | 1.20% |
| 2025-08-28 | 5.33 | 5.26 | -0.08 | -1.50% | 5.11 | 5.40 | 617544 | 32388.26 | 2.80% |
| 2025-08-27 | 5.51 | 5.34 | -0.17 | -3.09% | 5.32 | 5.57 | 526093 | 28671.71 | 2.39% |
| 2025-08-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 289648 | 15919.49 | 1.31% |
| 2025-08-25 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.53 | 462295 | 25379.21 | 2.10% |
| 2025-08-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.38 | 5.49 | 355121 | 19271.46 | 1.61% |
| 2025-08-21 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.52 | 345544 | 18945.25 | 1.57% |
| 2025-08-20 | 5.45 | 5.46 | 0.02 | 0.37% | 5.38 | 5.46 | 275960 | 14952.52 | 1.25% |
| 2025-08-19 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.51 | 393321 | 21504.99 | 1.78% |
| 2025-08-18 | 5.42 | 5.43 | 0.03 | 0.56% | 5.40 | 5.48 | 358377 | 19493.04 | 1.63% |
| 2025-08-15 | 5.32 | 5.40 | 0.05 | 0.93% | 5.32 | 5.44 | 312890 | 16864.61 | 1.42% |
| 2025-08-14 | 5.43 | 5.35 | -0.06 | -1.11% | 5.34 | 5.47 | 363584 | 19624.46 | 1.65% |
| 2025-08-13 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.45 | 311099 | 16823.72 | 1.41% |
| 2025-08-12 | 5.45 | 5.45 | 0.04 | 0.74% | 5.40 | 5.54 | 392769 | 21477.59 | 1.78% |
| 2025-08-11 | 5.32 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 310644 | 16706.99 | 1.41% |
| 2025-08-08 | 5.51 | 5.37 | -0.05 | -0.92% | 5.36 | 5.55 | 515746 | 28036.31 | 2.34% |
| 2025-08-07 | 5.39 | 5.42 | 0.01 | 0.18% | 5.39 | 5.50 | 285397 | 15503.44 | 1.29% |
| 2025-08-06 | 5.44 | 5.41 | -0.04 | -0.73% | 5.37 | 5.47 | 236752 | 12802.14 | 1.07% |
| 2025-08-05 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.50 | 216452 | 11792.05 | 0.98% |
| 2025-08-04 | 5.45 | 5.45 | -0.03 | -0.55% | 5.35 | 5.48 | 299646 | 16187.34 | 1.36% |
| 2025-08-01 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.59 | 257147 | 14165.40 | 1.17% |
| 2025-07-31 | 5.56 | 5.47 | -0.06 | -1.08% | 5.43 | 5.60 | 400422 | 22113.00 | 1.82% |
| 2025-07-30 | 5.52 | 5.53 | -0.03 | -0.54% | 5.47 | 5.60 | 270941 | 15007.39 | 1.23% |
| 2025-07-29 | 5.60 | 5.56 | 0.05 | 0.91% | 5.44 | 5.63 | 308782 | 17060.25 | 1.40% |
| 2025-07-28 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.64 | 263617 | 14568.85 | 1.20% |
| 2025-07-25 | 5.58 | 5.58 | 0.01 | 0.18% | 5.53 | 5.60 | 361895 | 20173.84 | 1.64% |
| 2025-07-24 | 5.45 | 5.57 | 0.12 | 2.20% | 5.44 | 5.60 | 449864 | 24845.44 | 2.04% |
| 2025-07-23 | 5.39 | 5.45 | 0.05 | 0.93% | 5.37 | 5.51 | 447993 | 24475.41 | 2.03% |
| 2025-07-22 | 5.41 | 5.40 | -0.01 | -0.18% | 5.35 | 5.44 | 324651 | 17487.40 | 1.47% |
| 2025-07-21 | 5.24 | 5.41 | 0.17 | 3.24% | 5.21 | 5.52 | 914449 | 49252.63 | 4.15% |
| 2025-07-18 | 5.22 | 5.24 | 0.03 | 0.58% | 5.20 | 5.29 | 249545 | 13068.54 | 1.13% |
| 2025-07-17 | 5.15 | 5.21 | 0.06 | 1.17% | 5.14 | 5.21 | 239574 | 12422.00 | 1.09% |
| 2025-07-16 | 5.11 | 5.15 | 0.02 | 0.39% | 5.11 | 5.21 | 195866 | 10094.01 | 0.89% |
| 2025-07-15 | 5.19 | 5.13 | -0.12 | -2.29% | 5.07 | 5.19 | 447260 | 22879.26 | 2.03% |
| 2025-07-14 | 5.24 | 5.25 | 0.03 | 0.57% | 5.21 | 5.33 | 341528 | 17985.53 | 1.55% |
| 2025-07-11 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.24 | 213507 | 11135.91 | 0.97% |
| 2025-07-10 | 5.17 | 5.21 | 0.05 | 0.97% | 5.15 | 5.22 | 211290 | 10970.94 | 0.96% |
| 2025-07-09 | 5.21 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 319077 | 16559.65 | 1.45% |
| 2025-07-08 | 5.19 | 5.21 | 0.04 | 0.77% | 5.16 | 5.23 | 214152 | 11138.66 | 0.97% |
| 2025-07-07 | 5.23 | 5.17 | -0.09 | -1.71% | 5.15 | 5.26 | 291975 | 15166.49 | 1.32% |
| 2025-07-04 | 5.34 | 5.26 | 0.00 | 0.00% | 5.26 | 5.36 | 324453 | 17221.51 | 1.47% |
| 2025-07-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 196672 | 10348.06 | 0.89% |
| 2025-07-02 | 5.28 | 5.25 | -0.06 | -1.13% | 5.22 | 5.33 | 324590 | 17044.49 | 1.47% |
| 2025-07-01 | 5.18 | 5.31 | 0.10 | 1.92% | 5.17 | 5.45 | 668482 | 35768.88 | 3.03% |
| 2025-06-30 | 5.20 | 5.21 | 0.05 | 0.97% | 5.12 | 5.22 | 330630 | 17106.29 | 1.50% |
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。
