| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.00 | 14.92 | -0.42 | -2.74% | 14.90 | 15.68 | 819426 | 125338.74 | 19.68% |
| 2025-07-31 | 14.50 | 15.34 | 1.10 | 7.72% | 14.17 | 15.61 | 765680 | 113714.21 | 18.39% |
| 2025-07-30 | 14.18 | 14.24 | -0.01 | -0.07% | 14.08 | 14.56 | 345068 | 49559.64 | 8.29% |
| 2025-07-29 | 14.54 | 14.25 | -0.35 | -2.40% | 14.20 | 14.55 | 306406 | 43781.37 | 7.36% |
| 2025-07-28 | 14.40 | 14.60 | 0.08 | 0.55% | 14.34 | 14.76 | 301581 | 43717.21 | 7.24% |
| 2025-07-25 | 14.65 | 14.52 | -0.25 | -1.69% | 14.50 | 14.90 | 324990 | 47527.87 | 7.81% |
| 2025-07-24 | 14.88 | 14.77 | 0.04 | 0.27% | 14.50 | 14.98 | 404719 | 59540.86 | 9.72% |
| 2025-07-23 | 14.74 | 14.73 | -0.32 | -2.13% | 14.63 | 15.25 | 558886 | 83368.07 | 13.42% |
| 2025-07-22 | 14.65 | 15.05 | 0.48 | 3.29% | 14.35 | 15.25 | 738600 | 109854.80 | 17.74% |
| 2025-07-21 | 14.16 | 14.57 | 0.01 | 0.07% | 14.02 | 14.88 | 446597 | 64520.07 | 10.73% |
| 2025-07-18 | 14.88 | 14.56 | 0.17 | 1.18% | 14.55 | 15.23 | 557213 | 82361.50 | 13.38% |
| 2025-07-17 | 14.06 | 14.39 | 0.45 | 3.23% | 14.00 | 14.44 | 508561 | 72689.84 | 12.22% |
| 2025-07-16 | 13.88 | 13.94 | -0.01 | -0.07% | 13.72 | 14.01 | 309892 | 42965.62 | 7.44% |
| 2025-07-15 | 14.68 | 13.95 | -0.54 | -3.73% | 13.70 | 14.75 | 551361 | 77509.42 | 13.24% |
| 2025-07-14 | 14.60 | 14.49 | -0.06 | -0.41% | 14.26 | 14.62 | 351409 | 50748.43 | 8.44% |
| 2025-07-11 | 14.42 | 14.55 | -0.04 | -0.27% | 14.35 | 14.78 | 438061 | 63713.81 | 10.52% |
| 2025-07-10 | 14.38 | 14.59 | -0.02 | -0.14% | 14.09 | 14.86 | 590744 | 85861.22 | 14.19% |
| 2025-07-09 | 15.06 | 14.61 | -0.60 | -3.94% | 14.61 | 15.25 | 717516 | 106926.66 | 17.24% |
| 2025-07-08 | 15.01 | 15.21 | 0.04 | 0.26% | 14.80 | 15.49 | 828593 | 125138.27 | 19.90% |
| 2025-07-07 | 15.74 | 15.17 | -0.76 | -4.77% | 15.15 | 16.23 | 1209115 | 189374.62 | 29.04% |
| 2025-07-04 | 16.29 | 15.93 | 0.61 | 3.98% | 15.80 | 16.85 | 1498256 | 245093.66 | 35.99% |
| 2025-07-03 | 15.16 | 15.32 | 0.32 | 2.13% | 14.88 | 15.68 | 1118234 | 171105.86 | 26.86% |
| 2025-07-02 | 15.71 | 15.00 | -0.68 | -4.34% | 14.89 | 16.61 | 1603711 | 251860.94 | 38.52% |
| 2025-07-01 | 14.06 | 15.68 | 1.43 | 10.04% | 14.00 | 15.68 | 825154 | 124103.34 | 19.82% |
| 2025-06-30 | 13.62 | 14.25 | 1.30 | 10.04% | 13.25 | 14.25 | 1265127 | 176289.86 | 30.39% |
| 2025-06-27 | 12.85 | 12.95 | -0.01 | -0.08% | 12.60 | 13.10 | 569581 | 73198.42 | 13.68% |
| 2025-06-26 | 13.21 | 12.96 | -0.58 | -4.28% | 12.96 | 13.47 | 747292 | 98612.16 | 17.95% |
| 2025-06-25 | 13.02 | 13.54 | 0.40 | 3.04% | 12.63 | 13.79 | 996110 | 129323.53 | 23.93% |
| 2025-06-24 | 12.95 | 13.14 | 0.20 | 1.55% | 12.75 | 13.47 | 1026473 | 135537.05 | 24.66% |
| 2025-06-23 | 12.50 | 12.94 | -0.11 | -0.84% | 12.40 | 13.26 | 1098913 | 140867.02 | 26.40% |
| 2025-06-20 | 13.96 | 13.05 | -0.54 | -3.97% | 12.84 | 14.34 | 1533844 | 207129.70 | 36.84% |
| 2025-06-19 | 12.29 | 13.59 | 1.24 | 10.04% | 12.00 | 13.59 | 1322995 | 174481.80 | 31.78% |
| 2025-06-18 | 13.09 | 12.35 | -0.29 | -2.29% | 12.34 | 13.90 | 1530438 | 201596.36 | 36.76% |
| 2025-06-17 | 12.64 | 12.64 | 1.15 | 10.01% | 12.64 | 12.64 | 241261 | 30495.33 | 5.80% |
| 2025-06-16 | 11.49 | 11.49 | 0.52 | 4.74% | 11.41 | 11.98 | 701989 | 81637.61 | 16.86% |
| 2025-06-13 | 11.45 | 10.97 | -0.53 | -4.61% | 10.82 | 11.53 | 490920 | 54505.18 | 11.79% |
| 2025-06-12 | 11.04 | 11.50 | 0.37 | 3.32% | 11.00 | 11.98 | 648804 | 74831.26 | 15.58% |
| 2025-06-11 | 11.40 | 11.13 | -0.26 | -2.28% | 11.08 | 11.49 | 459871 | 51506.26 | 11.05% |
| 2025-06-10 | 11.57 | 11.39 | -0.18 | -1.56% | 11.21 | 12.08 | 659324 | 77059.46 | 15.84% |
| 2025-06-09 | 11.41 | 11.57 | -0.04 | -0.34% | 11.34 | 11.75 | 561190 | 64750.96 | 13.48% |
| 2025-06-06 | 11.39 | 11.61 | 0.22 | 1.93% | 11.17 | 11.70 | 760646 | 86981.44 | 18.27% |
| 2025-06-05 | 11.65 | 11.39 | -0.23 | -1.98% | 11.27 | 11.74 | 545469 | 62432.19 | 13.10% |
| 2025-06-04 | 11.89 | 11.62 | -0.50 | -4.13% | 11.56 | 12.04 | 747917 | 87428.23 | 17.97% |
| 2025-06-03 | 11.62 | 12.12 | 0.50 | 4.30% | 11.45 | 12.77 | 1313372 | 160865.81 | 31.55% |
| 2025-05-30 | 10.56 | 11.62 | 1.06 | 10.04% | 10.52 | 11.62 | 1258003 | 143352.52 | 30.22% |
| 2025-05-29 | 10.26 | 10.56 | 0.19 | 1.83% | 10.23 | 10.69 | 402780 | 42382.66 | 9.68% |
| 2025-05-28 | 10.27 | 10.37 | 0.10 | 0.97% | 10.17 | 10.50 | 333199 | 34376.09 | 8.00% |
| 2025-05-27 | 10.42 | 10.27 | -0.15 | -1.44% | 10.15 | 10.42 | 284469 | 29186.13 | 6.83% |
| 2025-05-26 | 10.19 | 10.42 | 0.22 | 2.16% | 10.01 | 10.68 | 367558 | 37988.98 | 8.83% |
| 2025-05-23 | 10.28 | 10.20 | -0.13 | -1.26% | 10.16 | 10.55 | 410120 | 42330.36 | 9.85% |
| 2025-05-22 | 10.30 | 10.33 | -0.22 | -2.09% | 10.18 | 10.84 | 527524 | 55272.43 | 12.67% |
| 2025-05-21 | 10.90 | 10.55 | -0.15 | -1.40% | 10.55 | 11.73 | 854814 | 94745.33 | 20.53% |
| 2025-05-20 | 10.10 | 10.70 | 0.50 | 4.90% | 9.98 | 10.70 | 500452 | 51109.64 | 12.02% |
| 2025-05-19 | 10.15 | 10.20 | 0.21 | 2.10% | 10.00 | 10.28 | 366832 | 37149.47 | 8.81% |
| 2025-05-16 | 10.08 | 9.99 | -0.09 | -0.89% | 9.90 | 10.10 | 263407 | 26314.41 | 6.33% |
| 2025-05-15 | 10.10 | 10.08 | -0.10 | -0.98% | 9.89 | 10.29 | 388548 | 39238.83 | 9.33% |
| 2025-05-14 | 10.18 | 10.18 | -0.09 | -0.88% | 10.12 | 10.55 | 560137 | 57685.89 | 13.45% |
| 2025-05-13 | 10.13 | 10.27 | 0.33 | 3.32% | 9.93 | 10.78 | 655550 | 67460.69 | 15.75% |
| 2025-05-12 | 10.00 | 9.94 | 0.25 | 2.58% | 9.76 | 10.15 | 445473 | 44240.36 | 10.70% |
| 2025-05-09 | 10.08 | 9.69 | -0.33 | -3.29% | 9.68 | 10.18 | 444242 | 43613.04 | 10.67% |
| 2025-05-08 | 10.02 | 10.02 | -0.09 | -0.89% | 10.00 | 10.59 | 782290 | 80175.24 | 18.79% |
| 2025-05-07 | 9.88 | 10.11 | 0.48 | 4.98% | 9.88 | 10.59 | 1034147 | 106672.23 | 24.84% |
| 2025-05-06 | 9.40 | 9.63 | 0.47 | 5.13% | 9.33 | 9.75 | 463015 | 44215.93 | 11.12% |
| 2025-04-30 | 8.96 | 9.16 | 0.20 | 2.23% | 8.96 | 9.36 | 310939 | 28460.71 | 7.47% |
| 2025-04-29 | 8.76 | 8.96 | 0.24 | 2.75% | 8.63 | 9.06 | 232760 | 20682.06 | 5.59% |
| 2025-04-28 | 8.78 | 8.72 | -0.19 | -2.13% | 8.55 | 8.89 | 214911 | 18669.96 | 5.16% |
| 2025-04-25 | 8.96 | 8.91 | 0.12 | 1.37% | 8.90 | 9.20 | 215712 | 19468.19 | 5.18% |
| 2025-04-24 | 9.10 | 8.79 | -0.29 | -3.19% | 8.78 | 9.15 | 240566 | 21484.84 | 5.78% |
| 2025-04-23 | 9.10 | 9.08 | 0.06 | 0.67% | 9.00 | 9.16 | 202582 | 18391.24 | 4.87% |
| 2025-04-22 | 9.15 | 9.02 | -0.23 | -2.49% | 8.99 | 9.20 | 252170 | 22896.18 | 6.06% |
| 2025-04-21 | 9.16 | 9.25 | 0.04 | 0.43% | 8.95 | 9.34 | 335548 | 30705.21 | 8.06% |
| 2025-04-18 | 8.96 | 9.21 | 0.31 | 3.48% | 8.76 | 9.47 | 455676 | 41640.30 | 10.95% |
| 2025-04-17 | 8.87 | 8.90 | -0.21 | -2.31% | 8.83 | 9.19 | 310069 | 27880.62 | 7.45% |
| 2025-04-16 | 8.83 | 9.11 | 0.26 | 2.94% | 8.71 | 9.51 | 486564 | 44354.75 | 11.69% |
| 2025-04-15 | 8.93 | 8.85 | -0.06 | -0.67% | 8.74 | 8.93 | 160514 | 14168.33 | 3.86% |
| 2025-04-14 | 8.90 | 8.91 | 0.14 | 1.60% | 8.80 | 9.05 | 281082 | 25107.73 | 6.75% |
| 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% |
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。
