| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.75 | 5.01 | 0.41 | 8.91% | 4.71 | 5.06 | 1337810 | 66450.55 | 6.07% |
| 2026-03-23 | 4.76 | 4.60 | -0.26 | -5.35% | 4.56 | 4.79 | 590956 | 27686.34 | 2.68% |
| 2026-03-20 | 5.03 | 4.86 | -0.13 | -2.61% | 4.85 | 5.04 | 510042 | 25158.58 | 2.31% |
| 2026-03-19 | 5.08 | 4.99 | -0.18 | -3.48% | 4.98 | 5.09 | 551836 | 27739.74 | 2.50% |
| 2026-03-18 | 5.12 | 5.17 | 0.12 | 2.38% | 5.07 | 5.25 | 787365 | 40659.41 | 3.57% |
| 2026-03-17 | 5.11 | 5.05 | -0.09 | -1.75% | 5.04 | 5.19 | 602040 | 30760.60 | 2.73% |
| 2026-03-16 | 5.20 | 5.14 | -0.11 | -2.10% | 5.10 | 5.31 | 874028 | 45459.11 | 3.96% |
| 2026-03-13 | 5.21 | 5.25 | -0.01 | -0.19% | 5.14 | 5.44 | 1360234 | 71561.82 | 6.17% |
| 2026-03-12 | 5.31 | 5.26 | -0.06 | -1.13% | 5.19 | 5.35 | 1250430 | 65620.38 | 5.67% |
| 2026-03-11 | 5.03 | 5.32 | 0.29 | 5.77% | 5.00 | 5.53 | 2079514 | 110927.34 | 9.43% |
| 2026-03-10 | 5.11 | 5.03 | -0.12 | -2.33% | 4.98 | 5.11 | 767468 | 38456.14 | 3.48% |
| 2026-03-09 | 5.00 | 5.15 | 0.14 | 2.79% | 4.89 | 5.22 | 1612274 | 81386.14 | 7.31% |
| 2026-03-06 | 4.53 | 5.01 | 0.46 | 10.11% | 4.51 | 5.01 | 673857 | 33197.88 | 3.06% |
| 2026-03-05 | 4.52 | 4.55 | 0.06 | 1.34% | 4.51 | 4.60 | 254092 | 11576.08 | 1.15% |
| 2026-03-04 | 4.49 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 259338 | 11650.69 | 1.18% |
| 2026-03-03 | 4.67 | 4.52 | -0.15 | -3.21% | 4.51 | 4.70 | 356805 | 16383.44 | 1.62% |
| 2026-03-02 | 4.77 | 4.67 | -0.14 | -2.91% | 4.62 | 4.77 | 370391 | 17356.05 | 1.68% |
| 2026-02-27 | 4.79 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 220417 | 10544.77 | 1.00% |
| 2026-02-26 | 4.87 | 4.80 | -0.07 | -1.44% | 4.79 | 4.88 | 267940 | 12894.42 | 1.22% |
| 2026-02-25 | 4.82 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 257795 | 12548.63 | 1.17% |
| 2026-02-24 | 4.83 | 4.81 | 0.00 | 0.00% | 4.79 | 4.86 | 256801 | 12362.62 | 1.16% |
| 2026-02-13 | 4.84 | 4.81 | -0.05 | -1.03% | 4.81 | 4.88 | 201241 | 9743.67 | 0.91% |
| 2026-02-12 | 4.91 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 206749 | 10076.41 | 0.94% |
| 2026-02-11 | 4.97 | 4.88 | -0.08 | -1.61% | 4.88 | 4.97 | 350924 | 17223.78 | 1.59% |
| 2026-02-10 | 4.93 | 4.96 | 0.02 | 0.40% | 4.91 | 5.00 | 341675 | 16944.36 | 1.55% |
| 2026-02-09 | 4.93 | 4.94 | 0.04 | 0.82% | 4.91 | 4.96 | 281693 | 13895.24 | 1.28% |
| 2026-02-06 | 4.96 | 4.90 | -0.05 | -1.01% | 4.89 | 4.98 | 306656 | 15093.26 | 1.39% |
| 2026-02-05 | 4.96 | 4.95 | -0.02 | -0.40% | 4.93 | 5.00 | 311763 | 15468.03 | 1.41% |
| 2026-02-04 | 4.93 | 4.97 | 0.03 | 0.61% | 4.90 | 4.98 | 356093 | 17609.94 | 1.62% |
| 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% |
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。
