| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.58 | 8.77 | 0.03 | 0.34% | 8.50 | 9.01 | 322120 | 28315.02 | 7.75% |
| 2025-04-10 | 8.60 | 8.74 | 0.26 | 3.07% | 8.53 | 8.87 | 393842 | 34409.55 | 9.47% |
| 2025-04-09 | 8.16 | 8.48 | 0.09 | 1.07% | 7.55 | 8.62 | 472775 | 38127.02 | 11.37% |
| 2025-04-08 | 8.30 | 8.39 | -0.10 | -1.18% | 8.21 | 8.66 | 408310 | 34287.12 | 9.82% |
| 2025-04-07 | 8.82 | 8.49 | -0.94 | -9.97% | 8.49 | 9.02 | 246333 | 21160.48 | 5.93% |
| 2025-04-03 | 9.42 | 9.43 | -0.15 | -1.57% | 9.30 | 9.78 | 354281 | 33601.77 | 8.52% |
| 2025-04-02 | 9.66 | 9.58 | -0.46 | -4.58% | 9.57 | 9.95 | 645788 | 62823.45 | 15.54% |
| 2025-04-01 | 9.58 | 10.04 | 0.65 | 6.92% | 9.43 | 10.33 | 933223 | 93814.20 | 22.45% |
| 2025-03-31 | 9.04 | 9.39 | 0.25 | 2.74% | 8.84 | 9.58 | 519993 | 47948.40 | 12.51% |
| 2025-03-28 | 9.38 | 9.14 | -0.27 | -2.87% | 9.14 | 9.39 | 294831 | 27241.91 | 7.09% |
| 2025-03-27 | 9.55 | 9.41 | -0.16 | -1.67% | 9.32 | 9.60 | 328955 | 31080.68 | 7.91% |
| 2025-03-26 | 9.55 | 9.57 | -0.02 | -0.21% | 9.45 | 9.72 | 437838 | 42011.53 | 10.53% |
| 2025-03-25 | 9.59 | 9.59 | -1.06 | -9.95% | 9.59 | 10.08 | 992521 | 96322.55 | 23.88% |
| 2025-03-24 | 10.65 | 10.65 | -1.18 | -9.97% | 10.65 | 10.95 | 180891 | 19288.60 | 4.35% |
| 2025-03-21 | 12.83 | 11.83 | -0.61 | -4.90% | 11.82 | 12.85 | 880273 | 107154.20 | 21.18% |
| 2025-03-20 | 11.98 | 12.44 | 0.15 | 1.22% | 11.78 | 13.29 | 1436248 | 177104.72 | 34.55% |
| 2025-03-19 | 11.15 | 12.29 | 1.12 | 10.03% | 11.13 | 12.29 | 1325642 | 160004.95 | 31.89% |
| 2025-03-18 | 11.03 | 11.17 | 0.26 | 2.38% | 10.84 | 11.28 | 603143 | 66803.45 | 14.51% |
| 2025-03-17 | 11.16 | 10.91 | -0.33 | -2.94% | 10.85 | 11.32 | 550262 | 60609.20 | 13.24% |
| 2025-03-14 | 11.57 | 11.24 | -0.18 | -1.58% | 10.90 | 11.60 | 805685 | 89804.59 | 19.38% |
| 2025-03-13 | 11.29 | 11.42 | 0.01 | 0.09% | 11.12 | 11.93 | 1333169 | 152816.22 | 32.07% |
| 2025-03-12 | 10.40 | 11.41 | 1.04 | 10.03% | 10.27 | 11.41 | 1031323 | 113972.93 | 24.81% |
| 2025-03-11 | 9.88 | 10.37 | 0.19 | 1.87% | 9.87 | 11.10 | 562129 | 58819.57 | 13.52% |
| 2025-03-10 | 10.48 | 10.18 | 0.03 | 0.30% | 10.06 | 10.55 | 416621 | 42612.45 | 10.02% |
| 2025-03-07 | 10.24 | 10.15 | -0.20 | -1.93% | 10.04 | 10.50 | 424916 | 43554.68 | 10.22% |
| 2025-03-06 | 9.88 | 10.35 | 0.50 | 5.08% | 9.82 | 10.47 | 563522 | 57263.14 | 13.56% |
| 2025-03-05 | 9.98 | 9.85 | -0.03 | -0.30% | 9.72 | 10.09 | 294668 | 29131.78 | 7.09% |
| 2025-03-04 | 9.42 | 9.88 | 0.35 | 3.67% | 9.35 | 9.94 | 361033 | 35256.49 | 8.69% |
| 2025-03-03 | 9.50 | 9.53 | 0.17 | 1.82% | 9.28 | 9.71 | 288004 | 27454.71 | 6.93% |
| 2025-02-28 | 9.85 | 9.36 | -0.63 | -6.31% | 9.35 | 9.90 | 375174 | 35918.41 | 9.03% |
| 2025-02-27 | 10.08 | 9.99 | -0.12 | -1.19% | 9.75 | 10.27 | 473087 | 47312.06 | 11.38% |
| 2025-02-26 | 10.41 | 10.11 | -0.74 | -6.82% | 10.00 | 10.63 | 811220 | 82683.88 | 19.52% |
| 2025-02-25 | 10.32 | 10.85 | 0.30 | 2.84% | 10.23 | 11.28 | 714016 | 76674.38 | 17.18% |
| 2025-02-24 | 10.72 | 10.55 | -0.13 | -1.22% | 10.37 | 10.80 | 460222 | 48609.47 | 11.07% |
| 2025-02-21 | 10.59 | 10.68 | -0.20 | -1.84% | 10.47 | 10.84 | 848465 | 90257.29 | 20.41% |
| 2025-02-20 | 10.35 | 10.88 | 0.73 | 7.19% | 10.34 | 11.17 | 1222229 | 133918.34 | 29.40% |
| 2025-02-19 | 9.90 | 10.15 | 0.18 | 1.81% | 9.81 | 10.28 | 481125 | 48465.16 | 11.57% |
| 2025-02-18 | 10.63 | 9.97 | -0.40 | -3.86% | 9.96 | 10.88 | 677117 | 70420.62 | 16.29% |
| 2025-02-17 | 10.54 | 10.37 | 0.11 | 1.07% | 10.25 | 11.04 | 823846 | 87174.84 | 19.82% |
| 2025-02-14 | 9.81 | 10.26 | 0.44 | 4.48% | 9.78 | 10.55 | 796284 | 81820.90 | 19.16% |
| 2025-02-13 | 10.05 | 9.82 | -0.27 | -2.68% | 9.81 | 10.09 | 450830 | 44734.61 | 10.85% |
| 2025-02-12 | 9.86 | 10.09 | 0.17 | 1.71% | 9.70 | 10.30 | 640095 | 64449.46 | 15.40% |
| 2025-02-11 | 10.26 | 9.92 | -0.09 | -0.90% | 9.83 | 10.46 | 1216504 | 124229.86 | 29.26% |
| 2025-02-10 | 9.18 | 10.01 | 0.91 | 10.00% | 9.14 | 10.01 | 511211 | 48882.01 | 12.30% |
| 2025-02-07 | 8.88 | 9.10 | 0.25 | 2.82% | 8.81 | 9.19 | 566738 | 51271.70 | 13.63% |
| 2025-02-06 | 8.60 | 8.85 | 0.16 | 1.84% | 8.54 | 8.85 | 384586 | 33603.90 | 9.25% |
| 2025-02-05 | 8.33 | 8.69 | 0.41 | 4.95% | 8.33 | 8.70 | 398728 | 34198.76 | 9.59% |
| 2025-01-27 | 8.32 | 8.28 | -0.02 | -0.24% | 8.25 | 8.45 | 207671 | 17320.88 | 5.00% |
| 2025-01-24 | 8.26 | 8.30 | 0.06 | 0.73% | 8.11 | 8.32 | 209628 | 17241.95 | 5.04% |
| 2025-01-23 | 8.50 | 8.24 | -0.14 | -1.67% | 8.24 | 8.63 | 282662 | 23900.19 | 6.80% |
| 2025-01-22 | 8.45 | 8.38 | -0.10 | -1.18% | 8.34 | 8.63 | 247365 | 20887.10 | 5.95% |
| 2025-01-21 | 8.65 | 8.48 | -0.11 | -1.28% | 8.34 | 8.67 | 269745 | 22823.25 | 6.49% |
| 2025-01-20 | 8.66 | 8.59 | 0.00 | 0.00% | 8.46 | 8.71 | 228786 | 19683.52 | 5.50% |
| 2025-01-17 | 8.80 | 8.59 | -0.21 | -2.39% | 8.53 | 8.80 | 306396 | 26430.20 | 7.37% |
| 2025-01-16 | 8.82 | 8.80 | -0.03 | -0.34% | 8.66 | 8.97 | 434479 | 38323.36 | 10.45% |
| 2025-01-15 | 8.61 | 8.83 | 0.08 | 0.91% | 8.59 | 9.19 | 600116 | 53262.90 | 14.44% |
| 2025-01-14 | 8.15 | 8.75 | 0.37 | 4.42% | 8.15 | 8.87 | 569899 | 48765.57 | 13.71% |
| 2025-01-13 | 8.50 | 8.38 | 0.18 | 2.20% | 8.28 | 8.89 | 414850 | 35265.81 | 9.98% |
| 2025-01-10 | 8.95 | 8.20 | -0.56 | -6.39% | 8.20 | 9.03 | 510180 | 44109.30 | 12.27% |
| 2025-01-09 | 8.71 | 8.76 | -0.36 | -3.95% | 8.71 | 9.15 | 752271 | 66667.86 | 18.10% |
| 2025-01-08 | 8.52 | 9.12 | 0.83 | 10.01% | 8.50 | 9.12 | 1038391 | 93567.76 | 24.98% |
| 2025-01-07 | 8.38 | 8.29 | -0.09 | -1.07% | 8.02 | 8.38 | 325762 | 26492.52 | 7.84% |
| 2025-01-06 | 8.18 | 8.38 | 0.27 | 3.33% | 8.18 | 8.55 | 380492 | 31652.34 | 9.15% |
| 2025-01-03 | 8.08 | 8.11 | 0.08 | 1.00% | 7.90 | 8.34 | 409643 | 33458.05 | 9.85% |
| 2025-01-02 | 7.97 | 8.03 | 0.07 | 0.88% | 7.78 | 8.21 | 291746 | 23439.63 | 7.02% |
| 2024-12-31 | 8.27 | 7.96 | -0.38 | -4.56% | 7.95 | 8.29 | 334394 | 26992.82 | 8.04% |
| 2024-12-30 | 8.80 | 8.34 | -0.74 | -8.15% | 8.21 | 8.82 | 545987 | 45953.77 | 13.13% |
| 2024-12-27 | 8.87 | 9.08 | 0.20 | 2.25% | 8.56 | 9.27 | 604622 | 54217.20 | 14.55% |
| 2024-12-26 | 8.70 | 8.88 | -0.15 | -1.66% | 8.43 | 9.10 | 608746 | 53575.36 | 14.64% |
| 2024-12-25 | 9.36 | 9.03 | -0.01 | -0.11% | 9.02 | 9.85 | 757709 | 70861.30 | 18.23% |
| 2024-12-24 | 9.43 | 9.04 | -0.88 | -8.87% | 8.93 | 9.60 | 815695 | 74103.13 | 19.62% |
| 2024-12-23 | 10.38 | 9.92 | -1.10 | -9.98% | 9.92 | 10.49 | 436473 | 43662.32 | 10.50% |
| 2024-12-20 | 11.00 | 11.02 | 0.02 | 0.18% | 10.61 | 11.83 | 1380358 | 153245.52 | 33.21% |
| 2024-12-19 | 12.41 | 11.00 | -0.28 | -2.48% | 10.76 | 12.41 | 909211 | 106221.16 | 21.87% |
| 2024-12-18 | 10.15 | 11.28 | 1.03 | 10.05% | 10.02 | 11.28 | 637957 | 68733.83 | 15.35% |
| 2024-12-17 | 10.08 | 10.25 | 0.16 | 1.59% | 9.50 | 10.95 | 1251746 | 125955.05 | 30.11% |
| 2024-12-16 | 9.20 | 10.09 | 0.92 | 10.03% | 9.15 | 10.09 | 918233 | 90783.20 | 22.09% |
| 2024-12-13 | 9.45 | 9.17 | -0.28 | -2.96% | 9.16 | 9.45 | 265977 | 24663.05 | 6.40% |
| 2024-12-12 | 9.60 | 9.45 | -0.12 | -1.25% | 9.42 | 9.60 | 318712 | 30248.68 | 7.67% |
| 2024-12-11 | 9.69 | 9.57 | -0.20 | -2.05% | 9.48 | 9.69 | 386307 | 36925.94 | 9.29% |
创新医疗(002173)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。
