| 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 | 34.24 | 34.61 | 0.00 | 0.00% | 34.18 | 34.89 | 45033 | 15586.30 | 0.48% |
| 2025-04-10 | 34.61 | 34.61 | 0.22 | 0.64% | 34.23 | 35.00 | 98104 | 33906.06 | 1.05% |
| 2025-04-09 | 33.84 | 34.39 | 0.15 | 0.44% | 33.54 | 34.62 | 97728 | 33335.94 | 1.04% |
| 2025-04-08 | 33.68 | 34.24 | 0.54 | 1.60% | 33.60 | 34.58 | 92290 | 31467.08 | 0.98% |
| 2025-04-07 | 34.59 | 33.70 | -2.16 | -6.02% | 32.43 | 35.32 | 135288 | 46240.52 | 1.44% |
| 2025-04-03 | 35.77 | 35.86 | -0.18 | -0.50% | 35.27 | 36.10 | 74931 | 26780.18 | 0.80% |
| 2025-04-02 | 35.50 | 36.04 | 0.36 | 1.01% | 35.48 | 36.08 | 68142 | 24491.88 | 0.73% |
| 2025-04-01 | 34.88 | 35.68 | 0.80 | 2.29% | 34.81 | 35.76 | 78178 | 27765.91 | 0.83% |
| 2025-03-31 | 35.43 | 34.88 | -0.60 | -1.69% | 34.65 | 35.50 | 76535 | 26734.96 | 0.82% |
| 2025-03-28 | 35.71 | 35.48 | -0.40 | -1.11% | 35.44 | 35.84 | 50819 | 18095.89 | 0.54% |
| 2025-03-27 | 35.35 | 35.88 | 0.50 | 1.41% | 34.95 | 35.94 | 78054 | 27676.54 | 0.83% |
| 2025-03-26 | 35.62 | 35.38 | -0.25 | -0.70% | 35.08 | 35.87 | 57967 | 20466.49 | 0.62% |
| 2025-03-25 | 35.72 | 35.63 | -0.09 | -0.25% | 35.50 | 35.96 | 47105 | 16782.07 | 0.50% |
| 2025-03-24 | 35.88 | 35.72 | -0.17 | -0.47% | 35.50 | 36.03 | 57154 | 20413.21 | 0.61% |
| 2025-03-21 | 35.90 | 35.89 | 0.04 | 0.11% | 35.69 | 36.36 | 55652 | 20002.80 | 0.59% |
| 2025-03-20 | 36.50 | 35.85 | -0.70 | -1.92% | 35.80 | 36.53 | 98649 | 35545.49 | 1.05% |
| 2025-03-19 | 36.62 | 36.55 | -0.16 | -0.44% | 36.21 | 36.73 | 60223 | 21963.07 | 0.64% |
| 2025-03-18 | 37.38 | 36.71 | -0.67 | -1.79% | 36.55 | 37.50 | 110920 | 40847.95 | 1.18% |
| 2025-03-17 | 37.16 | 37.38 | 0.18 | 0.48% | 37.00 | 37.68 | 149399 | 55846.75 | 1.59% |
| 2025-03-14 | 36.63 | 37.20 | 0.46 | 1.25% | 36.48 | 37.26 | 109732 | 40474.05 | 1.17% |
| 2025-03-13 | 37.00 | 36.74 | -0.45 | -1.21% | 36.50 | 37.24 | 64640 | 23715.63 | 0.69% |
| 2025-03-12 | 36.99 | 37.19 | 0.10 | 0.27% | 36.84 | 37.44 | 72030 | 26790.52 | 0.77% |
| 2025-03-11 | 37.00 | 37.09 | -0.36 | -0.96% | 36.68 | 37.45 | 63102 | 23334.68 | 0.67% |
| 2025-03-10 | 37.70 | 37.45 | 0.56 | 1.52% | 37.20 | 38.37 | 100306 | 37727.85 | 1.07% |
| 2025-03-07 | 37.00 | 36.89 | -0.31 | -0.83% | 36.70 | 37.19 | 58456 | 21555.43 | 0.62% |
| 2025-03-06 | 36.78 | 37.20 | 0.60 | 1.64% | 36.46 | 37.38 | 105459 | 39109.57 | 1.12% |
| 2025-03-05 | 36.79 | 36.60 | -0.24 | -0.65% | 36.56 | 37.36 | 87520 | 32229.41 | 0.93% |
| 2025-03-04 | 36.80 | 36.84 | 0.02 | 0.05% | 36.45 | 37.36 | 59979 | 22165.48 | 0.64% |
| 2025-03-03 | 36.33 | 36.82 | 0.49 | 1.35% | 36.07 | 37.10 | 102430 | 37603.21 | 1.09% |
| 2025-02-28 | 37.18 | 36.33 | -0.87 | -2.34% | 36.18 | 37.19 | 86738 | 31728.02 | 0.92% |
| 2025-02-27 | 37.00 | 37.20 | 0.26 | 0.70% | 36.73 | 37.50 | 100433 | 37280.06 | 1.07% |
| 2025-02-26 | 37.50 | 36.94 | -0.60 | -1.60% | 36.86 | 37.80 | 107753 | 39948.50 | 1.15% |
| 2025-02-25 | 38.70 | 37.54 | -1.49 | -3.82% | 37.40 | 38.97 | 87850 | 33332.00 | 0.94% |
| 2025-02-24 | 38.70 | 39.03 | 0.14 | 0.36% | 38.30 | 39.58 | 106715 | 41781.64 | 1.14% |
| 2025-02-21 | 38.62 | 38.89 | 0.28 | 0.73% | 37.78 | 39.62 | 188144 | 72551.88 | 2.00% |
| 2025-02-20 | 38.38 | 38.61 | 0.41 | 1.07% | 38.26 | 40.28 | 168701 | 66247.95 | 1.80% |
| 2025-02-19 | 37.23 | 38.20 | 0.73 | 1.95% | 37.11 | 38.22 | 100800 | 38091.93 | 1.07% |
| 2025-02-18 | 36.88 | 37.47 | 0.42 | 1.13% | 36.51 | 37.93 | 114929 | 42956.50 | 1.22% |
| 2025-02-17 | 38.01 | 37.05 | -0.30 | -0.80% | 36.83 | 38.89 | 218251 | 82223.70 | 2.33% |
| 2025-02-14 | 36.03 | 37.35 | 1.35 | 3.75% | 36.00 | 37.83 | 180374 | 67149.96 | 1.92% |
| 2025-02-13 | 35.43 | 36.00 | 0.57 | 1.61% | 35.32 | 36.36 | 121330 | 43744.77 | 1.29% |
| 2025-02-12 | 34.97 | 35.43 | 0.38 | 1.08% | 34.51 | 35.52 | 92877 | 32748.70 | 0.99% |
| 2025-02-11 | 35.59 | 35.05 | -0.54 | -1.52% | 34.51 | 35.60 | 144103 | 50330.96 | 1.54% |
| 2025-02-10 | 35.95 | 35.59 | -0.25 | -0.70% | 35.05 | 36.15 | 127978 | 45410.14 | 1.36% |
| 2025-02-07 | 36.01 | 35.84 | -0.23 | -0.64% | 35.66 | 36.29 | 76838 | 27635.84 | 0.82% |
| 2025-02-06 | 36.20 | 36.07 | -0.16 | -0.44% | 35.57 | 36.34 | 65957 | 23700.04 | 0.70% |
| 2025-02-05 | 35.83 | 36.23 | 0.40 | 1.12% | 35.58 | 36.37 | 58143 | 20909.55 | 0.62% |
| 2025-01-27 | 35.10 | 35.83 | 0.82 | 2.34% | 35.10 | 36.10 | 74102 | 26475.80 | 0.79% |
| 2025-01-24 | 34.76 | 35.01 | 0.14 | 0.40% | 34.51 | 35.25 | 47390 | 16605.73 | 0.50% |
| 2025-01-23 | 34.85 | 34.87 | 0.21 | 0.61% | 34.56 | 35.23 | 45260 | 15804.77 | 0.48% |
| 2025-01-22 | 34.67 | 34.66 | -0.20 | -0.57% | 34.03 | 34.85 | 54911 | 18899.84 | 0.58% |
| 2025-01-21 | 34.68 | 34.86 | 0.21 | 0.61% | 34.55 | 35.07 | 37821 | 13184.60 | 0.40% |
| 2025-01-20 | 35.65 | 34.65 | -0.85 | -2.39% | 34.26 | 35.75 | 112148 | 38932.55 | 1.19% |
| 2025-01-17 | 35.41 | 35.50 | 0.09 | 0.25% | 35.27 | 36.11 | 49969 | 17851.82 | 0.53% |
| 2025-01-16 | 35.22 | 35.41 | 0.21 | 0.60% | 35.15 | 35.70 | 39254 | 13900.02 | 0.42% |
| 2025-01-15 | 35.20 | 35.20 | -0.06 | -0.17% | 34.93 | 35.75 | 42742 | 15064.16 | 0.46% |
| 2025-01-14 | 34.11 | 35.26 | 1.06 | 3.10% | 33.95 | 35.42 | 85910 | 29935.77 | 0.92% |
| 2025-01-13 | 34.20 | 34.20 | -0.24 | -0.70% | 33.98 | 35.06 | 56268 | 19339.38 | 0.60% |
| 2025-01-10 | 34.11 | 34.44 | 0.24 | 0.70% | 33.96 | 34.78 | 60138 | 20741.36 | 0.64% |
| 2025-01-09 | 34.60 | 34.20 | -0.48 | -1.38% | 34.12 | 35.14 | 45678 | 15753.91 | 0.49% |
| 2025-01-08 | 34.15 | 34.68 | 0.56 | 1.64% | 34.05 | 35.14 | 106560 | 36952.63 | 1.14% |
| 2025-01-07 | 34.90 | 34.12 | -0.83 | -2.37% | 33.75 | 34.90 | 116441 | 39681.46 | 1.24% |
| 2025-01-06 | 35.15 | 34.95 | -0.12 | -0.34% | 34.65 | 35.42 | 60850 | 21270.25 | 0.65% |
| 2025-01-03 | 35.85 | 35.07 | -0.61 | -1.71% | 35.00 | 36.32 | 73806 | 26281.55 | 0.79% |
| 2025-01-02 | 36.39 | 35.68 | -0.81 | -2.22% | 35.42 | 36.77 | 76429 | 27561.37 | 0.81% |
| 2024-12-31 | 36.96 | 36.49 | -0.47 | -1.27% | 36.22 | 37.07 | 70308 | 25708.87 | 0.75% |
| 2024-12-30 | 36.94 | 36.96 | 0.01 | 0.03% | 36.82 | 37.56 | 60887 | 22576.00 | 0.65% |
| 2024-12-27 | 35.62 | 36.95 | 1.33 | 3.73% | 35.60 | 37.12 | 113527 | 41586.20 | 1.21% |
| 2024-12-26 | 35.72 | 35.62 | -0.25 | -0.70% | 35.24 | 36.12 | 69968 | 24901.38 | 0.75% |
| 2024-12-25 | 36.51 | 35.87 | -0.38 | -1.05% | 35.52 | 36.78 | 59416 | 21337.35 | 0.63% |
| 2024-12-24 | 36.18 | 36.25 | -0.02 | -0.06% | 35.82 | 36.38 | 68283 | 24668.52 | 0.73% |
| 2024-12-23 | 36.36 | 36.27 | -0.17 | -0.47% | 36.08 | 36.86 | 82863 | 30211.38 | 0.88% |
| 2024-12-20 | 35.97 | 36.44 | 0.47 | 1.31% | 35.52 | 36.69 | 99921 | 36335.19 | 1.06% |
| 2024-12-19 | 35.32 | 35.97 | 0.43 | 1.21% | 35.10 | 35.99 | 92253 | 32980.04 | 0.98% |
| 2024-12-18 | 35.09 | 35.54 | 0.30 | 0.85% | 35.02 | 35.75 | 64824 | 22963.04 | 0.69% |
| 2024-12-17 | 35.00 | 35.24 | -0.04 | -0.11% | 34.72 | 35.57 | 76384 | 26881.44 | 0.81% |
| 2024-12-16 | 35.76 | 35.28 | -0.27 | -0.76% | 34.86 | 36.56 | 129857 | 46045.89 | 1.38% |
| 2024-12-13 | 35.01 | 35.55 | 0.39 | 1.11% | 34.90 | 35.85 | 128814 | 45619.47 | 1.37% |
| 2024-12-12 | 35.37 | 35.16 | -0.21 | -0.59% | 34.62 | 35.37 | 107753 | 37603.87 | 1.15% |
| 2024-12-11 | 34.88 | 35.37 | 0.49 | 1.40% | 34.71 | 35.70 | 115335 | 40667.84 | 1.23% |
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。
