| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.87 | 4.94 | 0.10 | 2.07% | 4.87 | 4.99 | 360482 | 17797.30 | 1.63% |
| 2026-02-02 | 4.89 | 4.84 | -0.05 | -1.02% | 4.84 | 4.97 | 375161 | 18434.42 | 1.70% |
| 2026-01-30 | 4.98 | 4.89 | -0.12 | -2.40% | 4.84 | 5.01 | 546624 | 26851.01 | 2.48% |
| 2026-01-29 | 4.93 | 5.01 | 0.02 | 0.40% | 4.89 | 5.07 | 506684 | 25334.37 | 2.30% |
| 2026-01-28 | 5.04 | 4.99 | -0.08 | -1.58% | 4.98 | 5.06 | 478126 | 23926.52 | 2.17% |
| 2026-01-27 | 5.11 | 5.07 | -0.09 | -1.74% | 4.91 | 5.11 | 729971 | 36488.68 | 3.31% |
| 2026-01-26 | 5.22 | 5.16 | -0.05 | -0.96% | 5.11 | 5.26 | 722698 | 37324.01 | 3.28% |
| 2026-01-23 | 5.15 | 5.21 | 0.12 | 2.36% | 5.14 | 5.24 | 919315 | 47711.65 | 4.17% |
| 2026-01-22 | 5.05 | 5.09 | 0.03 | 0.59% | 5.02 | 5.10 | 496171 | 25124.00 | 2.25% |
| 2026-01-21 | 5.08 | 5.06 | -0.07 | -1.36% | 5.05 | 5.13 | 615650 | 31265.66 | 2.79% |
| 2026-01-20 | 5.12 | 5.13 | 0.02 | 0.39% | 5.04 | 5.17 | 768818 | 39270.40 | 3.49% |
| 2026-01-19 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.24 | 908625 | 46727.95 | 4.12% |
| 2026-01-16 | 5.30 | 5.19 | -0.38 | -6.82% | 5.12 | 5.48 | 1965950 | 103277.31 | 8.92% |
| 2026-01-15 | 5.88 | 5.57 | -0.62 | -10.02% | 5.57 | 5.94 | 2040378 | 115416.27 | 9.25% |
| 2026-01-14 | 5.86 | 6.19 | 0.56 | 9.95% | 5.76 | 6.19 | 4462990 | 272224.41 | 20.24% |
| 2026-01-13 | 5.12 | 5.63 | 0.51 | 9.96% | 5.01 | 5.63 | 1580970 | 85400.77 | 7.17% |
| 2026-01-12 | 4.99 | 5.12 | 0.19 | 3.85% | 4.98 | 5.14 | 1181598 | 59930.70 | 5.36% |
| 2026-01-09 | 4.99 | 4.93 | -0.16 | -3.14% | 4.91 | 5.01 | 1216191 | 60181.10 | 5.52% |
| 2026-01-08 | 4.91 | 5.09 | -0.03 | -0.59% | 4.91 | 5.23 | 1825271 | 92422.95 | 8.28% |
| 2026-01-07 | 5.30 | 5.12 | -0.07 | -1.35% | 5.09 | 5.60 | 2977286 | 158650.33 | 13.50% |
| 2026-01-06 | 5.19 | 5.19 | 0.47 | 9.96% | 5.19 | 5.19 | 475257 | 24665.84 | 2.16% |
| 2026-01-05 | 4.33 | 4.72 | 0.43 | 10.02% | 4.33 | 4.72 | 577752 | 26745.34 | 2.62% |
| 2025-12-31 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.32 | 155474 | 6671.12 | 0.71% |
| 2025-12-30 | 4.37 | 4.32 | -0.08 | -1.82% | 4.30 | 4.39 | 225174 | 9761.50 | 1.02% |
| 2025-12-29 | 4.46 | 4.40 | -0.07 | -1.57% | 4.39 | 4.46 | 173291 | 7647.74 | 0.79% |
| 2025-12-26 | 4.48 | 4.47 | -0.02 | -0.45% | 4.46 | 4.50 | 91509 | 4095.45 | 0.42% |
| 2025-12-25 | 4.48 | 4.49 | 0.00 | 0.00% | 4.48 | 4.50 | 85728 | 3848.71 | 0.39% |
| 2025-12-24 | 4.47 | 4.49 | 0.01 | 0.22% | 4.45 | 4.50 | 84308 | 3778.49 | 0.38% |
| 2025-12-23 | 4.53 | 4.48 | -0.05 | -1.10% | 4.44 | 4.53 | 182190 | 8155.11 | 0.83% |
| 2025-12-22 | 4.62 | 4.53 | -0.11 | -2.37% | 4.52 | 4.62 | 242778 | 11075.16 | 1.10% |
| 2025-12-19 | 4.66 | 4.64 | -0.04 | -0.85% | 4.60 | 4.68 | 187154 | 8675.12 | 0.85% |
| 2025-12-18 | 4.54 | 4.68 | 0.11 | 2.41% | 4.51 | 4.80 | 390360 | 18229.04 | 1.77% |
| 2025-12-17 | 4.48 | 4.57 | 0.07 | 1.56% | 4.48 | 4.60 | 298611 | 13501.47 | 1.35% |
| 2025-12-16 | 4.53 | 4.50 | -0.05 | -1.10% | 4.48 | 4.55 | 113768 | 5125.48 | 0.52% |
| 2025-12-15 | 4.57 | 4.55 | -0.03 | -0.66% | 4.52 | 4.59 | 118712 | 5406.74 | 0.54% |
| 2025-12-12 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.59 | 103708 | 4733.08 | 0.47% |
| 2025-12-11 | 4.71 | 4.58 | -0.13 | -2.76% | 4.58 | 4.71 | 215560 | 9944.03 | 0.98% |
| 2025-12-10 | 4.70 | 4.71 | -0.01 | -0.21% | 4.68 | 4.72 | 82053 | 3854.57 | 0.37% |
| 2025-12-09 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.80 | 181543 | 8571.95 | 0.82% |
| 2025-12-08 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.74 | 168554 | 7909.07 | 0.76% |
| 2025-12-05 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 113269 | 5329.33 | 0.51% |
| 2025-12-04 | 4.83 | 4.70 | -0.16 | -3.29% | 4.70 | 4.86 | 225435 | 10706.73 | 1.02% |
| 2025-12-03 | 4.83 | 4.86 | 0.04 | 0.83% | 4.77 | 4.87 | 211022 | 10205.10 | 0.96% |
| 2025-12-02 | 4.85 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 116343 | 5590.06 | 0.53% |
| 2025-12-01 | 4.76 | 4.84 | 0.08 | 1.68% | 4.74 | 4.91 | 207466 | 10050.43 | 0.94% |
| 2025-11-28 | 4.76 | 4.76 | 0.00 | 0.00% | 4.70 | 4.76 | 97329 | 4607.80 | 0.44% |
| 2025-11-27 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.84 | 150065 | 7153.22 | 0.68% |
| 2025-11-26 | 4.70 | 4.71 | 0.02 | 0.43% | 4.69 | 4.81 | 159660 | 7584.45 | 0.72% |
| 2025-11-25 | 4.67 | 4.69 | 0.04 | 0.86% | 4.65 | 4.71 | 114250 | 5359.26 | 0.52% |
| 2025-11-24 | 4.62 | 4.65 | 0.04 | 0.87% | 4.61 | 4.67 | 119756 | 5560.24 | 0.54% |
| 2025-11-21 | 4.78 | 4.61 | -0.18 | -3.76% | 4.61 | 4.80 | 325624 | 15232.00 | 1.48% |
| 2025-11-20 | 4.86 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 127430 | 6139.56 | 0.58% |
| 2025-11-19 | 4.90 | 4.85 | -0.06 | -1.22% | 4.83 | 4.92 | 139832 | 6797.26 | 0.63% |
| 2025-11-18 | 4.95 | 4.91 | -0.05 | -1.01% | 4.89 | 4.97 | 159953 | 7860.55 | 0.73% |
| 2025-11-17 | 4.94 | 4.96 | 0.00 | 0.00% | 4.91 | 4.96 | 148742 | 7337.62 | 0.67% |
| 2025-11-14 | 4.96 | 4.96 | -0.01 | -0.20% | 4.94 | 5.02 | 209902 | 10459.13 | 0.95% |
| 2025-11-13 | 4.98 | 4.97 | -0.04 | -0.80% | 4.93 | 4.99 | 249531 | 12368.29 | 1.13% |
| 2025-11-12 | 4.92 | 5.01 | 0.09 | 1.83% | 4.89 | 5.04 | 464763 | 23103.23 | 2.11% |
| 2025-11-11 | 4.87 | 4.92 | 0.04 | 0.82% | 4.83 | 4.92 | 235636 | 11514.05 | 1.07% |
| 2025-11-10 | 4.77 | 4.88 | 0.11 | 2.31% | 4.76 | 4.92 | 343395 | 16690.13 | 1.56% |
| 2025-11-07 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 118846 | 5661.30 | 0.54% |
| 2025-11-06 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.78 | 192596 | 9143.82 | 0.87% |
| 2025-11-05 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.80 | 148546 | 7099.74 | 0.67% |
| 2025-11-04 | 4.81 | 4.78 | -0.02 | -0.42% | 4.77 | 4.82 | 139023 | 6652.75 | 0.63% |
| 2025-11-03 | 4.80 | 4.80 | 0.00 | 0.00% | 4.79 | 4.84 | 140965 | 6766.05 | 0.64% |
| 2025-10-31 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 129766 | 6211.59 | 0.59% |
| 2025-10-30 | 4.80 | 4.76 | -0.08 | -1.65% | 4.74 | 4.82 | 210405 | 10052.45 | 0.95% |
| 2025-10-29 | 4.87 | 4.84 | -0.03 | -0.62% | 4.81 | 4.88 | 131822 | 6373.66 | 0.60% |
| 2025-10-28 | 4.90 | 4.87 | -0.02 | -0.41% | 4.87 | 4.92 | 147973 | 7229.83 | 0.67% |
| 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% |
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。
