| 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 | 27.99 | 28.80 | 1.14 | 4.12% | 27.71 | 28.80 | 383227 | 108793.83 | 9.21% |
| 2026-02-02 | 27.65 | 27.66 | -0.36 | -1.28% | 27.57 | 28.60 | 285844 | 80198.64 | 6.87% |
| 2026-01-30 | 28.02 | 28.02 | -0.69 | -2.40% | 27.68 | 28.50 | 362439 | 101367.59 | 8.71% |
| 2026-01-29 | 27.98 | 28.71 | 0.53 | 1.88% | 27.90 | 29.91 | 665334 | 194008.92 | 15.98% |
| 2026-01-28 | 28.82 | 28.18 | -0.64 | -2.22% | 27.97 | 29.00 | 319256 | 90467.55 | 7.67% |
| 2026-01-27 | 27.96 | 28.82 | 0.64 | 2.27% | 27.05 | 28.98 | 560929 | 156864.11 | 13.47% |
| 2026-01-26 | 30.19 | 28.18 | -1.70 | -5.69% | 28.00 | 30.28 | 603725 | 173139.92 | 14.50% |
| 2026-01-23 | 30.00 | 29.88 | 0.95 | 3.28% | 28.75 | 30.45 | 773715 | 230273.38 | 18.59% |
| 2026-01-22 | 28.38 | 28.93 | 0.56 | 1.97% | 28.22 | 29.22 | 454396 | 131016.74 | 10.91% |
| 2026-01-21 | 28.22 | 28.37 | -0.04 | -0.14% | 27.80 | 28.91 | 409676 | 116517.27 | 9.84% |
| 2026-01-20 | 29.30 | 28.41 | -0.94 | -3.20% | 28.00 | 29.39 | 470032 | 134025.58 | 11.29% |
| 2026-01-19 | 29.68 | 29.35 | 0.15 | 0.51% | 29.03 | 29.99 | 548446 | 161663.66 | 13.17% |
| 2026-01-16 | 31.59 | 29.20 | -2.60 | -8.18% | 29.13 | 32.60 | 1027375 | 311338.06 | 24.68% |
| 2026-01-15 | 32.50 | 31.80 | -1.60 | -4.79% | 31.43 | 35.00 | 1075713 | 355981.22 | 25.84% |
| 2026-01-14 | 34.76 | 33.40 | -1.71 | -4.87% | 31.78 | 36.10 | 1642862 | 561296.19 | 39.46% |
| 2026-01-13 | 36.99 | 35.11 | -1.88 | -5.08% | 33.91 | 38.31 | 1540973 | 547849.62 | 37.02% |
| 2026-01-12 | 35.40 | 36.99 | 2.35 | 6.78% | 34.00 | 38.10 | 1928313 | 702498.56 | 46.32% |
| 2026-01-09 | 33.00 | 34.64 | 3.15 | 10.00% | 32.77 | 34.64 | 1776690 | 606649.62 | 42.68% |
| 2026-01-08 | 31.49 | 31.49 | 2.86 | 9.99% | 31.49 | 31.49 | 91600 | 28844.71 | 2.20% |
| 2026-01-07 | 28.63 | 28.63 | 2.60 | 9.99% | 28.63 | 28.63 | 101600 | 29088.22 | 2.44% |
| 2026-01-06 | 26.03 | 26.03 | 2.37 | 10.02% | 26.03 | 26.03 | 52533 | 13674.29 | 1.26% |
| 2026-01-05 | 23.66 | 23.66 | 2.15 | 10.00% | 23.66 | 23.66 | 144798 | 34259.27 | 3.48% |
| 2025-12-31 | 21.80 | 21.51 | -0.29 | -1.33% | 21.30 | 21.88 | 234089 | 50421.09 | 5.62% |
| 2025-12-30 | 21.94 | 21.80 | -0.54 | -2.42% | 21.44 | 22.20 | 359164 | 78111.72 | 8.63% |
| 2025-12-29 | 21.56 | 22.34 | 0.81 | 3.76% | 21.48 | 23.29 | 645278 | 145891.89 | 15.50% |
| 2025-12-26 | 21.90 | 21.53 | -0.53 | -2.40% | 21.47 | 22.19 | 331913 | 72063.13 | 7.97% |
| 2025-12-25 | 21.81 | 22.06 | 0.32 | 1.47% | 21.61 | 22.45 | 429603 | 94810.81 | 10.32% |
| 2025-12-24 | 20.98 | 21.74 | 0.68 | 3.23% | 20.84 | 21.99 | 381013 | 82046.55 | 9.15% |
| 2025-12-23 | 21.48 | 21.06 | -0.51 | -2.36% | 21.01 | 21.48 | 214882 | 45526.02 | 5.16% |
| 2025-12-22 | 20.86 | 21.57 | 0.45 | 2.13% | 20.72 | 21.67 | 323563 | 68959.28 | 7.77% |
| 2025-12-19 | 21.20 | 21.12 | -0.24 | -1.12% | 20.57 | 21.58 | 335414 | 70314.67 | 8.06% |
| 2025-12-18 | 20.41 | 21.36 | 0.78 | 3.79% | 20.36 | 21.72 | 470728 | 100056.96 | 11.31% |
| 2025-12-17 | 19.87 | 20.58 | 0.90 | 4.57% | 19.73 | 21.33 | 355761 | 73133.05 | 8.55% |
| 2025-12-16 | 20.46 | 19.68 | -0.83 | -4.05% | 19.65 | 20.46 | 229696 | 45624.52 | 5.52% |
| 2025-12-15 | 20.78 | 20.51 | -0.47 | -2.24% | 20.50 | 20.90 | 165906 | 34284.68 | 3.99% |
| 2025-12-12 | 20.80 | 20.98 | -0.07 | -0.33% | 20.71 | 21.25 | 167794 | 35218.82 | 4.03% |
| 2025-12-11 | 21.15 | 21.05 | -0.12 | -0.57% | 20.92 | 21.66 | 198004 | 41988.27 | 4.76% |
| 2025-12-10 | 21.51 | 21.17 | -0.38 | -1.76% | 20.92 | 21.51 | 218943 | 46190.92 | 5.26% |
| 2025-12-09 | 21.85 | 21.55 | -0.47 | -2.13% | 21.54 | 22.42 | 244992 | 53470.18 | 5.88% |
| 2025-12-08 | 21.87 | 22.02 | -0.05 | -0.23% | 21.54 | 22.30 | 334762 | 73281.96 | 8.04% |
| 2025-12-05 | 21.70 | 22.07 | 0.44 | 2.03% | 21.25 | 22.50 | 345186 | 76081.24 | 8.29% |
| 2025-12-04 | 22.30 | 21.63 | -1.08 | -4.76% | 21.62 | 22.48 | 307458 | 67210.28 | 7.39% |
| 2025-12-03 | 23.10 | 22.71 | 0.17 | 0.75% | 22.08 | 23.23 | 431958 | 97882.14 | 10.38% |
| 2025-12-02 | 22.08 | 22.54 | 0.48 | 2.18% | 21.89 | 22.80 | 401292 | 90005.61 | 9.64% |
| 2025-12-01 | 21.61 | 22.06 | 0.52 | 2.41% | 21.61 | 22.29 | 294677 | 64859.13 | 7.08% |
| 2025-11-28 | 21.60 | 21.54 | 0.30 | 1.41% | 21.22 | 21.71 | 201477 | 43299.44 | 4.84% |
| 2025-11-27 | 21.23 | 21.24 | -0.22 | -1.03% | 21.11 | 21.60 | 181534 | 38751.09 | 4.36% |
| 2025-11-26 | 21.34 | 21.46 | 0.14 | 0.66% | 21.12 | 21.69 | 265159 | 56972.61 | 6.37% |
| 2025-11-25 | 21.21 | 21.32 | 0.20 | 0.95% | 21.01 | 21.50 | 206163 | 43987.43 | 4.95% |
| 2025-11-24 | 20.61 | 21.12 | 0.52 | 2.52% | 20.39 | 21.18 | 210787 | 44057.45 | 5.06% |
| 2025-11-21 | 20.55 | 20.60 | -0.46 | -2.18% | 20.41 | 20.99 | 211590 | 43817.55 | 5.08% |
| 2025-11-20 | 21.72 | 21.06 | -0.66 | -3.04% | 21.05 | 21.80 | 198875 | 42384.99 | 4.78% |
| 2025-11-19 | 21.76 | 21.72 | 0.04 | 0.18% | 21.21 | 21.85 | 211751 | 45549.02 | 5.09% |
| 2025-11-18 | 22.30 | 21.68 | -0.87 | -3.86% | 21.68 | 22.38 | 329744 | 72408.85 | 7.92% |
| 2025-11-17 | 22.70 | 22.55 | -0.71 | -3.05% | 22.38 | 22.90 | 381331 | 86089.79 | 9.16% |
| 2025-11-14 | 22.76 | 23.26 | 0.26 | 1.13% | 22.55 | 24.00 | 527637 | 121687.12 | 12.67% |
| 2025-11-13 | 22.90 | 23.00 | -0.47 | -2.00% | 22.30 | 23.16 | 558295 | 126569.26 | 13.41% |
| 2025-11-12 | 23.31 | 23.47 | 1.26 | 5.67% | 22.96 | 24.27 | 805686 | 189578.05 | 19.35% |
| 2025-11-11 | 22.90 | 22.21 | -0.56 | -2.46% | 22.11 | 22.95 | 361244 | 80839.88 | 8.68% |
| 2025-11-10 | 23.37 | 22.77 | -0.36 | -1.56% | 22.53 | 23.67 | 415387 | 95101.59 | 9.98% |
| 2025-11-07 | 23.88 | 23.13 | -1.12 | -4.62% | 22.88 | 23.90 | 567070 | 131560.42 | 13.62% |
| 2025-11-06 | 23.65 | 24.25 | 0.55 | 2.32% | 23.61 | 24.32 | 448760 | 107745.51 | 10.78% |
| 2025-11-05 | 23.52 | 23.70 | -0.49 | -2.03% | 23.02 | 24.28 | 534761 | 126524.12 | 12.85% |
| 2025-11-04 | 25.04 | 24.19 | -1.10 | -4.35% | 23.72 | 25.04 | 602253 | 146110.66 | 14.47% |
| 2025-11-03 | 26.11 | 25.29 | -0.81 | -3.10% | 24.19 | 26.11 | 801526 | 199740.67 | 19.25% |
| 2025-10-31 | 24.60 | 26.10 | 1.08 | 4.32% | 24.30 | 26.76 | 987078 | 255192.78 | 23.71% |
| 2025-10-30 | 25.15 | 25.02 | 0.33 | 1.34% | 24.56 | 26.20 | 1021912 | 259012.02 | 24.55% |
| 2025-10-29 | 24.87 | 24.69 | 0.10 | 0.41% | 23.89 | 25.03 | 728728 | 179431.88 | 17.50% |
| 2025-10-28 | 24.37 | 24.59 | 0.00 | 0.00% | 24.21 | 24.87 | 637484 | 156077.16 | 15.31% |
| 2025-10-27 | 23.67 | 24.59 | 1.17 | 5.00% | 23.67 | 25.10 | 848105 | 207735.39 | 20.37% |
| 2025-10-24 | 22.32 | 23.42 | 1.10 | 4.93% | 22.32 | 23.88 | 788099 | 183950.48 | 18.93% |
| 2025-10-23 | 23.00 | 22.32 | -1.20 | -5.10% | 21.78 | 23.33 | 639154 | 143164.42 | 15.35% |
| 2025-10-22 | 23.48 | 23.52 | -0.15 | -0.63% | 23.45 | 24.52 | 824753 | 197285.28 | 19.81% |
| 2025-10-21 | 23.85 | 23.67 | -0.26 | -1.09% | 23.06 | 23.85 | 846644 | 198833.47 | 20.34% |
| 2025-10-20 | 21.92 | 23.93 | 2.18 | 10.02% | 21.90 | 23.93 | 835810 | 195385.59 | 20.08% |
| 2025-10-17 | 22.40 | 21.75 | -0.86 | -3.80% | 21.51 | 23.02 | 523617 | 116428.41 | 12.58% |
| 2025-10-16 | 22.30 | 22.61 | -0.13 | -0.57% | 21.82 | 23.60 | 717386 | 164022.91 | 17.23% |
| 2025-10-15 | 22.11 | 22.74 | 0.79 | 3.60% | 21.50 | 23.66 | 782426 | 179507.88 | 18.79% |
| 2025-10-14 | 21.54 | 21.95 | 0.42 | 1.95% | 21.47 | 22.68 | 546145 | 120422.81 | 13.12% |
| 2025-10-13 | 20.00 | 21.53 | 0.36 | 1.70% | 19.87 | 21.93 | 368806 | 78005.91 | 8.86% |
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。
