| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 39.30 | 39.09 | -0.42 | -1.06% | 38.92 | 39.66 | 44600 | 17542.09 | 0.47% |
| 2026-02-05 | 39.48 | 39.51 | 0.09 | 0.23% | 39.23 | 39.80 | 63157 | 24946.57 | 0.67% |
| 2026-02-04 | 38.94 | 39.42 | 0.48 | 1.23% | 38.52 | 39.54 | 93237 | 36426.27 | 0.99% |
| 2026-02-03 | 38.88 | 38.94 | 0.22 | 0.57% | 38.39 | 39.28 | 97526 | 37897.28 | 1.04% |
| 2026-02-02 | 39.65 | 38.72 | -1.18 | -2.96% | 38.59 | 39.98 | 115646 | 45432.57 | 1.23% |
| 2026-01-30 | 41.41 | 39.90 | -1.58 | -3.81% | 39.29 | 41.42 | 177294 | 71026.70 | 1.89% |
| 2026-01-29 | 41.18 | 41.48 | -0.02 | -0.05% | 40.78 | 41.99 | 125264 | 51898.01 | 1.33% |
| 2026-01-28 | 41.10 | 41.50 | 0.25 | 0.61% | 40.78 | 41.88 | 116091 | 48069.66 | 1.23% |
| 2026-01-27 | 41.46 | 41.25 | -0.21 | -0.51% | 40.50 | 41.83 | 130999 | 53725.00 | 1.39% |
| 2026-01-26 | 41.31 | 41.46 | 0.31 | 0.75% | 40.33 | 42.19 | 152542 | 62783.45 | 1.62% |
| 2026-01-23 | 40.90 | 41.15 | 0.33 | 0.81% | 40.63 | 41.40 | 92442 | 37974.64 | 0.98% |
| 2026-01-22 | 41.15 | 40.82 | -0.28 | -0.68% | 40.63 | 41.40 | 78724 | 32266.68 | 0.84% |
| 2026-01-21 | 40.02 | 41.10 | 1.04 | 2.60% | 39.91 | 41.60 | 127420 | 52291.08 | 1.36% |
| 2026-01-20 | 40.82 | 40.06 | -0.76 | -1.86% | 39.89 | 41.00 | 112219 | 45039.98 | 1.19% |
| 2026-01-19 | 40.71 | 40.82 | 0.32 | 0.79% | 40.38 | 41.50 | 143493 | 58843.30 | 1.53% |
| 2026-01-16 | 42.15 | 40.50 | -2.18 | -5.11% | 40.46 | 42.96 | 261583 | 107927.34 | 2.78% |
| 2026-01-15 | 44.93 | 42.68 | -2.72 | -5.99% | 42.37 | 44.93 | 308895 | 133231.92 | 3.29% |
| 2026-01-14 | 42.30 | 45.40 | 3.30 | 7.84% | 42.30 | 46.31 | 496826 | 224068.73 | 5.28% |
| 2026-01-13 | 43.45 | 42.10 | -1.35 | -3.11% | 41.88 | 44.76 | 268817 | 114875.25 | 2.86% |
| 2026-01-12 | 40.68 | 43.45 | 3.09 | 7.66% | 40.65 | 44.40 | 352695 | 150554.88 | 3.75% |
| 2026-01-09 | 38.56 | 40.36 | 1.83 | 4.75% | 38.45 | 40.48 | 197610 | 78861.08 | 2.10% |
| 2026-01-08 | 38.20 | 38.53 | 0.20 | 0.52% | 37.96 | 38.85 | 88838 | 34157.23 | 0.94% |
| 2026-01-07 | 38.86 | 38.33 | -0.55 | -1.41% | 38.25 | 38.98 | 87349 | 33625.38 | 0.93% |
| 2026-01-06 | 39.15 | 38.88 | -0.22 | -0.56% | 38.60 | 39.39 | 113064 | 44019.91 | 1.20% |
| 2026-01-05 | 38.09 | 39.10 | 0.89 | 2.33% | 38.00 | 39.28 | 134731 | 52233.96 | 1.43% |
| 2025-12-31 | 38.13 | 38.21 | 0.00 | 0.00% | 38.01 | 38.49 | 74326 | 28417.17 | 0.79% |
| 2025-12-30 | 37.07 | 38.21 | 1.11 | 2.99% | 36.98 | 38.37 | 121253 | 45881.92 | 1.29% |
| 2025-12-29 | 37.41 | 37.10 | -0.31 | -0.83% | 36.97 | 37.41 | 59471 | 22103.71 | 0.63% |
| 2025-12-26 | 37.47 | 37.41 | -0.08 | -0.21% | 37.10 | 37.91 | 68373 | 25668.31 | 0.73% |
| 2025-12-25 | 36.97 | 37.49 | 0.70 | 1.90% | 36.97 | 37.99 | 114072 | 42866.18 | 1.21% |
| 2025-12-24 | 36.73 | 36.79 | -0.01 | -0.03% | 36.34 | 36.85 | 98630 | 36105.70 | 1.05% |
| 2025-12-23 | 37.75 | 36.80 | -0.96 | -2.54% | 36.72 | 37.76 | 120860 | 44906.52 | 1.29% |
| 2025-12-22 | 38.00 | 37.76 | -0.25 | -0.66% | 37.70 | 38.32 | 137206 | 52021.05 | 1.46% |
| 2025-12-19 | 38.30 | 38.01 | 0.17 | 0.45% | 37.29 | 39.06 | 208828 | 79196.80 | 2.22% |
| 2025-12-18 | 36.54 | 37.84 | 1.16 | 3.16% | 36.50 | 37.94 | 154892 | 57853.39 | 1.65% |
| 2025-12-17 | 35.85 | 36.68 | 0.88 | 2.46% | 35.78 | 36.78 | 97517 | 35592.09 | 1.04% |
| 2025-12-16 | 35.88 | 35.80 | -0.18 | -0.50% | 35.58 | 36.10 | 37986 | 13598.10 | 0.40% |
| 2025-12-15 | 35.55 | 35.98 | 0.22 | 0.62% | 35.55 | 36.11 | 49808 | 17899.90 | 0.53% |
| 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% |
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。
