| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 35.13 | 35.76 | 0.61 | 1.74% | 35.06 | 35.79 | 64008 | 22720.09 | 0.68% |
| 2025-12-11 | 35.70 | 35.15 | -0.53 | -1.49% | 35.14 | 35.75 | 47748 | 16898.67 | 0.51% |
| 2025-12-10 | 35.81 | 35.68 | 0.06 | 0.17% | 35.45 | 35.83 | 37263 | 13296.06 | 0.40% |
| 2025-12-09 | 35.80 | 35.62 | -0.22 | -0.61% | 35.53 | 36.00 | 41626 | 14881.41 | 0.44% |
| 2025-12-08 | 36.22 | 35.84 | -0.30 | -0.83% | 35.83 | 36.25 | 45611 | 16414.22 | 0.49% |
| 2025-12-05 | 36.07 | 36.14 | -0.05 | -0.14% | 35.70 | 36.19 | 46395 | 16674.31 | 0.49% |
| 2025-12-04 | 36.03 | 36.19 | 0.16 | 0.44% | 35.75 | 36.22 | 33582 | 12092.80 | 0.36% |
| 2025-12-03 | 35.74 | 36.03 | 0.21 | 0.59% | 35.71 | 36.25 | 45446 | 16374.31 | 0.48% |
| 2025-12-02 | 36.04 | 35.82 | -0.23 | -0.64% | 35.61 | 36.15 | 41760 | 14966.43 | 0.44% |
| 2025-12-01 | 35.59 | 36.25 | 0.55 | 1.54% | 35.35 | 36.31 | 69042 | 24864.45 | 0.73% |
| 2025-11-28 | 35.71 | 35.70 | 0.00 | 0.00% | 35.52 | 35.90 | 29162 | 10402.90 | 0.31% |
| 2025-11-27 | 35.94 | 35.70 | -0.24 | -0.67% | 35.47 | 35.98 | 57394 | 20505.80 | 0.61% |
| 2025-11-26 | 35.67 | 35.94 | 0.27 | 0.76% | 35.55 | 36.11 | 55281 | 19884.91 | 0.59% |
| 2025-11-25 | 35.69 | 35.67 | -0.05 | -0.14% | 35.52 | 35.91 | 48838 | 17464.00 | 0.52% |
| 2025-11-24 | 35.30 | 35.72 | 0.57 | 1.62% | 35.03 | 35.85 | 80672 | 28707.66 | 0.86% |
| 2025-11-21 | 35.38 | 35.15 | -0.37 | -1.04% | 35.13 | 35.80 | 107870 | 38322.98 | 1.15% |
| 2025-11-20 | 35.38 | 35.52 | 0.24 | 0.68% | 35.33 | 35.85 | 66167 | 23578.38 | 0.70% |
| 2025-11-19 | 35.35 | 35.28 | -0.07 | -0.20% | 35.15 | 35.42 | 41166 | 14520.95 | 0.44% |
| 2025-11-18 | 35.50 | 35.35 | -0.24 | -0.67% | 35.30 | 35.61 | 45055 | 15967.81 | 0.48% |
| 2025-11-17 | 36.10 | 35.59 | -0.62 | -1.71% | 35.36 | 36.26 | 60663 | 21626.44 | 0.65% |
| 2025-11-14 | 36.36 | 36.21 | -0.28 | -0.77% | 36.21 | 36.85 | 50623 | 18444.82 | 0.54% |
| 2025-11-13 | 36.42 | 36.49 | 0.00 | 0.00% | 36.22 | 36.59 | 71041 | 25837.14 | 0.76% |
| 2025-11-12 | 36.39 | 36.49 | 0.00 | 0.00% | 36.33 | 36.85 | 70414 | 25771.38 | 0.75% |
| 2025-11-11 | 35.97 | 36.49 | 0.52 | 1.45% | 35.82 | 36.49 | 100609 | 36444.74 | 1.07% |
| 2025-11-10 | 35.50 | 35.97 | 0.50 | 1.41% | 35.42 | 36.18 | 101045 | 36176.00 | 1.07% |
| 2025-11-07 | 35.07 | 35.47 | 0.27 | 0.77% | 35.00 | 35.52 | 90024 | 31820.21 | 0.96% |
| 2025-11-06 | 35.04 | 35.20 | 0.18 | 0.51% | 34.86 | 35.20 | 69102 | 24227.41 | 0.74% |
| 2025-11-05 | 34.99 | 35.02 | -0.10 | -0.28% | 34.80 | 35.17 | 62895 | 22019.82 | 0.67% |
| 2025-11-04 | 35.42 | 35.12 | -0.35 | -0.99% | 35.01 | 35.46 | 68713 | 24180.06 | 0.73% |
| 2025-11-03 | 36.19 | 35.47 | -0.56 | -1.55% | 35.21 | 36.24 | 110943 | 39322.87 | 1.18% |
| 2025-10-31 | 35.92 | 36.03 | 0.11 | 0.31% | 35.71 | 36.43 | 93208 | 33644.95 | 0.99% |
| 2025-10-30 | 35.93 | 35.92 | -0.01 | -0.03% | 35.72 | 36.10 | 81883 | 29390.59 | 0.87% |
| 2025-10-29 | 35.65 | 35.93 | 0.27 | 0.76% | 35.30 | 36.00 | 99190 | 35370.16 | 1.06% |
| 2025-10-28 | 35.63 | 35.66 | -0.14 | -0.39% | 35.40 | 35.78 | 92325 | 32865.20 | 0.98% |
| 2025-10-27 | 36.74 | 35.80 | -1.31 | -3.53% | 35.08 | 36.74 | 342008 | 121800.70 | 3.64% |
| 2025-10-24 | 36.81 | 37.11 | 0.16 | 0.43% | 36.73 | 37.14 | 55486 | 20487.17 | 0.59% |
| 2025-10-23 | 36.68 | 36.95 | 0.27 | 0.74% | 36.38 | 36.95 | 46316 | 16970.21 | 0.49% |
| 2025-10-22 | 36.63 | 36.68 | 0.01 | 0.03% | 36.55 | 36.92 | 46707 | 17146.96 | 0.50% |
| 2025-10-21 | 36.69 | 36.67 | 0.02 | 0.05% | 36.51 | 36.97 | 65565 | 24063.52 | 0.70% |
| 2025-10-20 | 37.15 | 36.65 | -0.46 | -1.24% | 36.41 | 37.33 | 95664 | 35114.41 | 1.02% |
| 2025-10-17 | 38.01 | 37.11 | -0.96 | -2.52% | 36.95 | 38.28 | 127076 | 47416.95 | 1.35% |
| 2025-10-16 | 38.03 | 38.07 | 0.07 | 0.18% | 37.88 | 38.77 | 78672 | 30107.03 | 0.84% |
| 2025-10-15 | 37.79 | 38.00 | 0.25 | 0.66% | 37.55 | 38.05 | 61868 | 23410.73 | 0.66% |
| 2025-10-14 | 37.83 | 37.75 | 0.00 | 0.00% | 37.65 | 38.55 | 85751 | 32612.68 | 0.91% |
| 2025-10-13 | 37.89 | 37.75 | -1.01 | -2.61% | 37.57 | 38.15 | 92228 | 34910.81 | 0.98% |
| 2025-10-10 | 38.92 | 38.96 | 0.00 | 0.00% | 38.74 | 39.25 | 71577 | 27916.33 | 0.76% |
| 2025-10-09 | 39.03 | 38.96 | -0.05 | -0.13% | 38.51 | 39.06 | 81691 | 31670.97 | 0.87% |
| 2025-09-30 | 38.65 | 39.01 | 0.40 | 1.04% | 38.28 | 39.21 | 80603 | 31251.70 | 0.86% |
| 2025-09-29 | 38.28 | 38.61 | 0.34 | 0.89% | 38.02 | 38.65 | 92836 | 35642.09 | 0.99% |
| 2025-09-26 | 37.96 | 38.27 | 0.28 | 0.74% | 37.68 | 38.58 | 109336 | 41874.79 | 1.16% |
| 2025-09-25 | 38.00 | 37.99 | -0.01 | -0.03% | 37.58 | 38.19 | 78037 | 29578.12 | 0.83% |
| 2025-09-24 | 37.45 | 38.00 | 0.56 | 1.50% | 37.45 | 38.05 | 77208 | 29202.87 | 0.82% |
| 2025-09-23 | 37.80 | 37.44 | -0.53 | -1.40% | 37.00 | 38.06 | 100024 | 37397.02 | 1.06% |
| 2025-09-22 | 38.80 | 37.97 | -0.83 | -2.14% | 37.67 | 38.86 | 117877 | 44860.67 | 1.25% |
| 2025-09-19 | 38.36 | 38.80 | 0.40 | 1.04% | 38.18 | 39.05 | 101926 | 39496.82 | 1.08% |
| 2025-09-18 | 38.68 | 38.40 | -0.28 | -0.72% | 37.90 | 38.90 | 128235 | 49407.67 | 1.36% |
| 2025-09-17 | 39.10 | 38.68 | -0.50 | -1.28% | 38.51 | 39.10 | 114022 | 44190.23 | 1.21% |
| 2025-09-16 | 38.88 | 39.18 | 0.43 | 1.11% | 38.52 | 39.48 | 115499 | 44983.64 | 1.23% |
| 2025-09-15 | 39.08 | 38.75 | -0.31 | -0.79% | 38.61 | 39.13 | 112197 | 43520.73 | 1.19% |
| 2025-09-12 | 39.86 | 39.06 | -0.51 | -1.29% | 38.80 | 40.23 | 128583 | 50280.54 | 1.37% |
| 2025-09-11 | 39.50 | 39.57 | -0.05 | -0.13% | 38.88 | 39.62 | 150828 | 59200.17 | 1.60% |
| 2025-09-10 | 40.45 | 39.62 | -0.85 | -2.10% | 39.54 | 40.87 | 111658 | 44650.43 | 1.19% |
| 2025-09-09 | 39.80 | 40.47 | 0.47 | 1.18% | 39.66 | 41.93 | 291563 | 118942.40 | 3.10% |
| 2025-09-08 | 37.00 | 40.00 | 3.00 | 8.11% | 36.86 | 40.20 | 275975 | 107685.81 | 2.94% |
| 2025-09-05 | 36.72 | 37.00 | 0.23 | 0.63% | 36.38 | 37.12 | 82080 | 30250.11 | 0.87% |
| 2025-09-04 | 36.80 | 36.77 | -0.15 | -0.41% | 36.30 | 36.95 | 84930 | 31130.83 | 0.90% |
| 2025-09-03 | 37.43 | 36.92 | -0.40 | -1.07% | 36.71 | 37.65 | 81028 | 30043.80 | 0.86% |
| 2025-09-02 | 38.13 | 37.32 | -0.64 | -1.69% | 37.12 | 38.13 | 102927 | 38739.07 | 1.09% |
| 2025-09-01 | 37.52 | 37.96 | 0.52 | 1.39% | 37.26 | 38.44 | 145983 | 55350.97 | 1.55% |
| 2025-08-29 | 37.20 | 37.44 | 0.51 | 1.38% | 36.96 | 37.55 | 106139 | 39674.06 | 1.13% |
| 2025-08-28 | 36.86 | 36.93 | 0.08 | 0.22% | 36.21 | 37.25 | 122958 | 45169.06 | 1.31% |
| 2025-08-27 | 38.03 | 36.85 | -1.18 | -3.10% | 36.83 | 38.15 | 145220 | 54451.56 | 1.54% |
| 2025-08-26 | 37.68 | 38.03 | 0.37 | 0.98% | 37.65 | 38.22 | 120584 | 45775.09 | 1.28% |
| 2025-08-25 | 37.23 | 37.66 | 1.06 | 2.90% | 37.21 | 38.12 | 218971 | 82591.27 | 2.33% |
| 2025-08-22 | 36.60 | 36.60 | -0.09 | -0.25% | 36.23 | 36.73 | 114377 | 41688.24 | 1.22% |
| 2025-08-21 | 36.29 | 36.69 | 0.49 | 1.35% | 36.21 | 37.22 | 158295 | 58165.23 | 1.68% |
| 2025-08-20 | 36.00 | 36.20 | 0.21 | 0.58% | 35.82 | 36.25 | 99496 | 35887.77 | 1.06% |
| 2025-08-19 | 35.66 | 35.99 | 0.34 | 0.95% | 35.63 | 36.33 | 159863 | 57635.25 | 1.70% |
| 2025-08-18 | 35.68 | 35.65 | -0.03 | -0.08% | 35.50 | 35.77 | 122669 | 43699.41 | 1.30% |
| 2025-08-15 | 35.57 | 35.68 | 0.01 | 0.03% | 35.40 | 35.69 | 97057 | 34481.55 | 1.03% |
鱼跃医疗(002223)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。
