| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 40.49 | 40.31 | -0.08 | -0.20% | 40.17 | 40.79 | 56247 | 22692.50 | 1.28% |
| 2025-10-23 | 40.06 | 40.39 | 0.30 | 0.75% | 39.83 | 40.56 | 63867 | 25702.90 | 1.46% |
| 2025-10-22 | 40.25 | 40.09 | -0.19 | -0.47% | 39.98 | 40.25 | 38853 | 15579.47 | 0.89% |
| 2025-10-21 | 40.32 | 40.28 | 0.08 | 0.20% | 39.92 | 40.39 | 69734 | 27990.82 | 1.59% |
| 2025-10-20 | 40.56 | 40.20 | 0.08 | 0.20% | 40.05 | 40.66 | 60624 | 24415.03 | 1.38% |
| 2025-10-17 | 40.70 | 40.12 | -0.65 | -1.59% | 40.08 | 40.80 | 91334 | 36860.93 | 2.08% |
| 2025-10-16 | 40.30 | 40.77 | 0.52 | 1.29% | 40.06 | 41.25 | 131591 | 53732.82 | 3.00% |
| 2025-10-15 | 39.74 | 40.25 | 0.51 | 1.28% | 39.61 | 40.26 | 106161 | 42448.10 | 2.42% |
| 2025-10-14 | 39.49 | 39.74 | 1.55 | 4.06% | 39.12 | 40.45 | 183186 | 72996.52 | 4.18% |
| 2025-10-13 | 37.73 | 38.19 | -1.06 | -2.70% | 37.71 | 38.39 | 71757 | 27324.40 | 1.64% |
| 2025-10-10 | 39.14 | 39.25 | -0.05 | -0.13% | 39.06 | 39.44 | 51608 | 20239.47 | 1.18% |
| 2025-10-09 | 38.98 | 39.30 | 0.51 | 1.31% | 38.80 | 39.36 | 72976 | 28569.13 | 1.66% |
| 2025-09-30 | 38.72 | 38.79 | 0.34 | 0.88% | 38.58 | 39.06 | 54223 | 21040.46 | 1.24% |
| 2025-09-29 | 38.54 | 38.45 | -0.09 | -0.23% | 38.15 | 38.62 | 46586 | 17879.26 | 1.08% |
| 2025-09-26 | 38.61 | 38.54 | -0.30 | -0.77% | 38.43 | 38.85 | 39806 | 15377.64 | 0.93% |
| 2025-09-25 | 38.85 | 38.84 | -0.01 | -0.03% | 38.50 | 38.94 | 47328 | 18330.62 | 1.10% |
| 2025-09-24 | 37.90 | 38.85 | 0.79 | 2.08% | 37.85 | 39.37 | 68422 | 26550.25 | 1.59% |
| 2025-09-23 | 38.65 | 38.06 | -0.60 | -1.55% | 37.69 | 38.65 | 67248 | 25566.13 | 1.56% |
| 2025-09-22 | 38.69 | 38.66 | 0.04 | 0.10% | 38.40 | 38.82 | 33594 | 12965.33 | 0.78% |
| 2025-09-19 | 38.75 | 38.62 | -0.12 | -0.31% | 38.51 | 38.91 | 40398 | 15623.48 | 0.94% |
| 2025-09-18 | 39.33 | 38.74 | -0.59 | -1.50% | 38.48 | 39.39 | 75182 | 29331.36 | 1.75% |
| 2025-09-17 | 39.07 | 39.33 | 0.33 | 0.85% | 39.05 | 39.35 | 54765 | 21495.14 | 1.27% |
| 2025-09-16 | 39.06 | 39.00 | 0.02 | 0.05% | 38.88 | 39.27 | 44420 | 17335.91 | 1.03% |
| 2025-09-15 | 39.21 | 38.98 | -0.25 | -0.64% | 38.91 | 39.36 | 48678 | 19001.63 | 1.13% |
| 2025-09-12 | 39.50 | 39.23 | -0.31 | -0.78% | 39.18 | 39.64 | 54732 | 21529.41 | 1.27% |
| 2025-09-11 | 39.19 | 39.54 | 0.17 | 0.43% | 38.80 | 39.59 | 68989 | 27032.35 | 1.60% |
| 2025-09-10 | 39.75 | 39.37 | -0.53 | -1.33% | 39.27 | 39.90 | 65298 | 25762.59 | 1.52% |
| 2025-09-09 | 39.45 | 39.90 | 0.44 | 1.12% | 39.24 | 40.92 | 144085 | 57970.20 | 3.35% |
| 2025-09-08 | 39.13 | 39.46 | 0.83 | 2.15% | 38.93 | 39.55 | 93176 | 36602.80 | 2.17% |
| 2025-09-05 | 38.29 | 38.63 | 0.39 | 1.02% | 38.18 | 38.65 | 56982 | 21919.77 | 1.32% |
| 2025-09-04 | 38.57 | 38.24 | -0.21 | -0.55% | 37.92 | 38.76 | 65690 | 25219.55 | 1.53% |
| 2025-09-03 | 39.10 | 38.45 | -0.65 | -1.66% | 38.41 | 39.25 | 62406 | 24189.39 | 1.45% |
| 2025-09-02 | 39.80 | 39.10 | -0.54 | -1.36% | 38.77 | 39.80 | 81325 | 31845.94 | 1.89% |
| 2025-09-01 | 39.50 | 39.64 | 0.13 | 0.33% | 39.36 | 39.84 | 79546 | 31526.06 | 1.85% |
| 2025-08-29 | 39.58 | 39.51 | -0.08 | -0.20% | 39.30 | 39.88 | 88473 | 35070.32 | 2.06% |
| 2025-08-28 | 39.85 | 39.59 | -0.38 | -0.95% | 38.70 | 40.09 | 159688 | 62861.06 | 3.71% |
| 2025-08-27 | 41.99 | 39.97 | -2.78 | -6.50% | 39.96 | 42.00 | 283673 | 116101.68 | 6.60% |
| 2025-08-26 | 41.81 | 42.75 | 0.93 | 2.22% | 41.77 | 43.38 | 130335 | 55303.94 | 2.94% |
| 2025-08-25 | 41.98 | 41.82 | 0.17 | 0.41% | 41.59 | 42.18 | 103411 | 43279.18 | 2.33% |
| 2025-08-22 | 41.59 | 41.65 | 0.05 | 0.12% | 41.29 | 41.75 | 75902 | 31458.05 | 1.71% |
| 2025-08-21 | 41.40 | 41.60 | 0.29 | 0.70% | 41.23 | 42.08 | 97045 | 40387.61 | 2.19% |
| 2025-08-20 | 41.49 | 41.31 | -0.13 | -0.31% | 40.90 | 41.65 | 85831 | 35359.77 | 1.94% |
| 2025-08-19 | 40.82 | 41.44 | 0.84 | 2.07% | 40.82 | 42.44 | 163717 | 68377.03 | 3.69% |
| 2025-08-18 | 40.54 | 40.60 | 0.18 | 0.45% | 40.38 | 40.78 | 103228 | 41925.69 | 2.33% |
| 2025-08-15 | 39.93 | 40.42 | 0.63 | 1.58% | 39.75 | 40.66 | 98774 | 39705.06 | 2.23% |
| 2025-08-14 | 40.18 | 39.79 | -0.21 | -0.53% | 39.73 | 40.70 | 94221 | 37811.34 | 2.13% |
| 2025-08-13 | 40.15 | 40.00 | -0.05 | -0.12% | 39.80 | 40.26 | 89928 | 35990.11 | 2.03% |
| 2025-08-12 | 40.15 | 40.05 | -0.07 | -0.17% | 40.00 | 40.71 | 104859 | 42257.67 | 2.37% |
| 2025-08-11 | 39.65 | 40.12 | 0.47 | 1.19% | 39.44 | 40.26 | 114897 | 45746.18 | 2.59% |
| 2025-08-08 | 39.51 | 39.65 | -0.03 | -0.08% | 39.16 | 40.37 | 128608 | 51171.80 | 2.90% |
| 2025-08-07 | 39.13 | 39.68 | 0.71 | 1.82% | 39.06 | 40.52 | 168406 | 67053.41 | 3.80% |
| 2025-08-06 | 39.05 | 38.97 | -0.12 | -0.31% | 38.81 | 39.26 | 49680 | 19343.83 | 1.12% |
| 2025-08-05 | 39.07 | 39.09 | -0.02 | -0.05% | 38.86 | 39.23 | 50631 | 19757.26 | 1.14% |
| 2025-08-04 | 38.91 | 39.11 | -0.06 | -0.15% | 38.40 | 39.46 | 102652 | 39752.03 | 2.32% |
| 2025-08-01 | 38.84 | 39.17 | 0.27 | 0.69% | 38.84 | 39.66 | 77585 | 30476.70 | 1.75% |
| 2025-07-31 | 39.30 | 38.90 | -0.50 | -1.27% | 38.76 | 39.55 | 78602 | 30729.34 | 1.77% |
| 2025-07-30 | 38.94 | 39.40 | 0.46 | 1.18% | 38.71 | 39.74 | 110488 | 43462.40 | 2.49% |
| 2025-07-29 | 39.08 | 38.94 | -0.23 | -0.59% | 38.58 | 39.15 | 80238 | 31141.66 | 1.81% |
| 2025-07-28 | 39.37 | 39.17 | -0.19 | -0.48% | 39.02 | 39.58 | 70596 | 27664.56 | 1.59% |
| 2025-07-25 | 39.44 | 39.36 | -0.13 | -0.33% | 39.30 | 40.06 | 89723 | 35554.63 | 2.02% |
| 2025-07-24 | 38.97 | 39.49 | 0.57 | 1.46% | 38.87 | 39.84 | 105659 | 41538.66 | 2.38% |
| 2025-07-23 | 39.05 | 38.92 | -0.13 | -0.33% | 38.91 | 39.56 | 84242 | 33042.91 | 1.90% |
| 2025-07-22 | 39.02 | 39.05 | 0.03 | 0.08% | 38.87 | 39.25 | 74861 | 29228.48 | 1.69% |
| 2025-07-21 | 39.03 | 39.02 | -0.20 | -0.51% | 38.83 | 39.12 | 85363 | 33258.95 | 1.93% |
| 2025-07-18 | 38.68 | 39.22 | 0.79 | 2.06% | 38.60 | 39.99 | 167286 | 65649.06 | 3.78% |
| 2025-07-17 | 38.55 | 38.43 | -0.17 | -0.44% | 38.24 | 38.70 | 69132 | 26548.45 | 1.56% |
| 2025-07-16 | 39.39 | 38.60 | -0.65 | -1.66% | 38.36 | 39.50 | 117830 | 45515.71 | 2.66% |
| 2025-07-15 | 38.77 | 39.25 | 2.26 | 6.11% | 38.57 | 39.85 | 266728 | 104355.67 | 6.02% |
| 2025-07-14 | 36.85 | 36.99 | 0.35 | 0.96% | 36.80 | 37.58 | 71695 | 26654.40 | 1.62% |
| 2025-07-11 | 36.61 | 36.64 | 0.07 | 0.19% | 36.52 | 36.86 | 66491 | 24385.27 | 1.50% |
| 2025-07-10 | 36.48 | 36.57 | 0.09 | 0.25% | 36.40 | 36.64 | 41224 | 15060.11 | 0.93% |
| 2025-07-09 | 36.50 | 36.48 | -0.02 | -0.05% | 36.42 | 36.72 | 43931 | 16061.74 | 0.99% |
| 2025-07-08 | 36.34 | 36.50 | 0.16 | 0.44% | 36.28 | 36.58 | 47986 | 17475.65 | 1.08% |
| 2025-07-07 | 36.60 | 36.34 | -0.18 | -0.49% | 36.33 | 36.67 | 33004 | 12022.48 | 0.74% |
| 2025-07-04 | 36.63 | 36.52 | -0.08 | -0.22% | 36.51 | 36.79 | 46125 | 16888.86 | 1.04% |
| 2025-07-03 | 36.46 | 36.60 | 0.15 | 0.41% | 36.42 | 36.63 | 37403 | 13673.47 | 0.84% |
| 2025-07-02 | 36.60 | 36.45 | -0.17 | -0.46% | 36.32 | 36.61 | 33157 | 12079.37 | 0.75% |
| 2025-07-01 | 36.49 | 36.62 | 0.19 | 0.52% | 36.37 | 36.69 | 43782 | 16016.73 | 0.99% |
| 2025-06-30 | 36.01 | 36.43 | 0.43 | 1.19% | 35.91 | 36.55 | 66292 | 24132.58 | 1.50% |
| 2025-06-27 | 36.02 | 36.00 | 0.03 | 0.08% | 35.98 | 36.22 | 42144 | 15202.37 | 0.95% |
九安医疗(002432)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。
