| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 61.08 | 60.85 | 0.33 | 0.55% | 59.00 | 61.49 | 373925 | 224825.06 | 8.53% |
| 2026-03-23 | 62.01 | 60.52 | -1.84 | -2.95% | 60.00 | 65.05 | 490821 | 305522.03 | 11.20% |
| 2026-03-20 | 66.33 | 62.36 | -3.59 | -5.44% | 61.74 | 67.49 | 725388 | 468054.28 | 16.55% |
| 2026-03-19 | 62.27 | 65.95 | 6.00 | 10.01% | 61.57 | 65.95 | 702247 | 457246.31 | 16.02% |
| 2026-03-18 | 54.33 | 59.95 | 5.45 | 10.00% | 54.02 | 59.95 | 385248 | 221790.23 | 8.79% |
| 2026-03-17 | 54.40 | 54.50 | 0.14 | 0.26% | 54.36 | 56.77 | 253235 | 140192.17 | 5.78% |
| 2026-03-16 | 56.23 | 54.36 | -0.95 | -1.72% | 53.60 | 56.48 | 251526 | 137122.30 | 5.74% |
| 2026-03-13 | 58.63 | 55.31 | -3.57 | -6.06% | 54.26 | 58.98 | 410185 | 228399.48 | 9.36% |
| 2026-03-12 | 60.19 | 58.88 | 0.36 | 0.62% | 58.33 | 61.30 | 496473 | 296735.25 | 11.33% |
| 2026-03-11 | 53.11 | 58.52 | 5.32 | 10.00% | 52.50 | 58.52 | 440235 | 245581.98 | 10.04% |
| 2026-03-10 | 50.50 | 53.20 | 2.89 | 5.74% | 50.31 | 53.70 | 410498 | 215285.73 | 9.36% |
| 2026-03-09 | 49.38 | 50.31 | 1.27 | 2.59% | 47.52 | 50.87 | 383206 | 188551.94 | 8.74% |
| 2026-03-06 | 50.17 | 49.04 | -1.23 | -2.45% | 48.20 | 50.29 | 265963 | 130120.06 | 6.07% |
| 2026-03-05 | 51.63 | 50.27 | -0.72 | -1.41% | 48.92 | 52.00 | 325059 | 162677.27 | 7.42% |
| 2026-03-04 | 50.25 | 50.99 | 0.49 | 0.97% | 49.77 | 51.98 | 400914 | 204423.61 | 9.15% |
| 2026-03-03 | 49.23 | 50.50 | 1.67 | 3.42% | 48.29 | 52.25 | 622751 | 312097.59 | 14.21% |
| 2026-03-02 | 44.02 | 48.83 | 4.44 | 10.00% | 43.28 | 48.83 | 521614 | 245399.39 | 11.90% |
| 2026-02-27 | 43.93 | 44.39 | 0.62 | 1.42% | 43.81 | 44.60 | 141588 | 62666.43 | 3.23% |
| 2026-02-26 | 44.95 | 43.77 | -1.14 | -2.54% | 43.75 | 45.08 | 168425 | 74187.10 | 3.84% |
| 2026-02-25 | 44.08 | 44.91 | 0.34 | 0.76% | 44.05 | 46.44 | 346164 | 156573.36 | 7.90% |
| 2026-02-24 | 42.50 | 44.57 | 3.34 | 8.10% | 42.50 | 45.35 | 454110 | 201687.36 | 10.36% |
| 2026-02-13 | 41.90 | 41.23 | -0.68 | -1.62% | 41.23 | 42.05 | 57536 | 23950.53 | 1.31% |
| 2026-02-12 | 41.83 | 41.91 | 0.08 | 0.19% | 41.65 | 42.16 | 59407 | 24876.62 | 1.36% |
| 2026-02-11 | 42.26 | 41.83 | -0.43 | -1.02% | 41.83 | 42.32 | 51001 | 21430.84 | 1.16% |
| 2026-02-10 | 42.35 | 42.26 | -0.28 | -0.66% | 41.97 | 42.35 | 61875 | 26108.43 | 1.41% |
| 2026-02-09 | 42.05 | 42.54 | 0.50 | 1.19% | 41.83 | 42.60 | 86445 | 36460.41 | 1.97% |
| 2026-02-06 | 41.45 | 42.04 | 0.59 | 1.42% | 41.09 | 42.55 | 104660 | 43988.73 | 2.39% |
| 2026-02-05 | 41.32 | 41.45 | 0.04 | 0.10% | 41.18 | 41.88 | 69148 | 28682.59 | 1.58% |
| 2026-02-04 | 41.08 | 41.41 | 0.25 | 0.61% | 40.78 | 41.43 | 65445 | 26854.34 | 1.49% |
| 2026-02-03 | 41.09 | 41.16 | 0.41 | 1.01% | 40.70 | 41.25 | 67497 | 27666.93 | 1.54% |
| 2026-02-02 | 41.90 | 40.75 | -0.84 | -2.02% | 40.74 | 41.99 | 88612 | 36695.88 | 2.02% |
| 2026-01-30 | 42.50 | 41.59 | -1.28 | -2.99% | 41.42 | 42.83 | 112352 | 47010.55 | 2.56% |
| 2026-01-29 | 42.27 | 42.87 | 0.49 | 1.16% | 41.89 | 43.34 | 129698 | 55405.90 | 2.96% |
| 2026-01-28 | 43.45 | 42.38 | -1.60 | -3.64% | 42.38 | 43.70 | 176583 | 75531.70 | 4.03% |
| 2026-01-27 | 43.91 | 43.98 | 1.27 | 2.97% | 42.93 | 44.78 | 296662 | 129777.23 | 6.77% |
| 2026-01-26 | 42.66 | 42.71 | 0.33 | 0.78% | 41.80 | 42.87 | 136076 | 57741.79 | 3.10% |
| 2026-01-23 | 41.23 | 42.38 | 1.23 | 2.99% | 41.23 | 42.83 | 124122 | 52118.71 | 2.83% |
| 2026-01-22 | 41.08 | 41.15 | 0.11 | 0.27% | 41.04 | 41.26 | 50075 | 20598.07 | 1.14% |
| 2026-01-21 | 40.93 | 41.04 | 0.07 | 0.17% | 40.72 | 41.32 | 63142 | 25913.18 | 1.44% |
| 2026-01-20 | 41.43 | 40.97 | -0.45 | -1.09% | 40.82 | 41.50 | 75528 | 31004.54 | 1.72% |
| 2026-01-19 | 41.58 | 41.42 | -0.21 | -0.50% | 41.20 | 41.60 | 67775 | 28052.47 | 1.55% |
| 2026-01-16 | 42.18 | 41.63 | -0.52 | -1.23% | 41.34 | 42.35 | 97189 | 40507.06 | 2.22% |
| 2026-01-15 | 42.68 | 42.15 | -0.55 | -1.29% | 42.07 | 43.12 | 91953 | 39078.84 | 2.10% |
| 2026-01-14 | 42.85 | 42.70 | 0.10 | 0.23% | 42.10 | 43.49 | 168063 | 72192.19 | 3.83% |
| 2026-01-13 | 42.52 | 42.60 | 0.29 | 0.69% | 42.52 | 43.81 | 197847 | 85302.91 | 4.51% |
| 2026-01-12 | 41.80 | 42.31 | 0.56 | 1.34% | 41.75 | 42.50 | 123970 | 52348.24 | 2.83% |
| 2026-01-09 | 41.07 | 41.75 | 0.72 | 1.75% | 41.01 | 41.80 | 104554 | 43321.53 | 2.39% |
| 2026-01-08 | 40.88 | 41.03 | 0.15 | 0.37% | 40.67 | 41.29 | 67721 | 27784.17 | 1.54% |
| 2026-01-07 | 40.97 | 40.88 | -0.05 | -0.12% | 40.82 | 41.44 | 72783 | 29893.96 | 1.66% |
| 2026-01-06 | 40.90 | 40.93 | 0.01 | 0.02% | 40.67 | 40.98 | 71972 | 29395.72 | 1.64% |
| 2026-01-05 | 40.12 | 40.92 | 0.88 | 2.20% | 40.12 | 40.93 | 77584 | 31522.44 | 1.77% |
| 2025-12-31 | 40.18 | 40.04 | -0.04 | -0.10% | 39.97 | 40.28 | 38884 | 15582.01 | 0.89% |
| 2025-12-30 | 40.31 | 40.08 | -0.22 | -0.55% | 40.07 | 40.38 | 40345 | 16205.72 | 0.92% |
| 2025-12-29 | 40.73 | 40.30 | -0.45 | -1.10% | 40.30 | 40.73 | 64481 | 26031.58 | 1.47% |
| 2025-12-26 | 40.53 | 40.75 | -0.03 | -0.07% | 40.50 | 40.97 | 49967 | 20369.83 | 1.14% |
| 2025-12-25 | 40.76 | 40.78 | 0.01 | 0.02% | 40.52 | 40.86 | 48842 | 19857.89 | 1.11% |
| 2025-12-24 | 40.70 | 40.77 | 0.08 | 0.20% | 40.51 | 40.89 | 47516 | 19331.28 | 1.08% |
| 2025-12-23 | 41.05 | 40.69 | -0.45 | -1.09% | 40.68 | 41.07 | 59960 | 24490.07 | 1.37% |
| 2025-12-22 | 41.50 | 41.14 | -0.54 | -1.30% | 41.13 | 41.60 | 73504 | 30329.60 | 1.68% |
| 2025-12-19 | 41.58 | 41.68 | -0.32 | -0.76% | 41.22 | 41.78 | 84423 | 35034.08 | 1.93% |
| 2025-12-18 | 41.28 | 42.00 | 0.82 | 1.99% | 41.18 | 42.53 | 122827 | 51485.16 | 2.80% |
| 2025-12-17 | 41.40 | 41.18 | -0.52 | -1.25% | 40.65 | 41.58 | 103418 | 42439.66 | 2.36% |
| 2025-12-16 | 41.85 | 41.70 | 0.31 | 0.75% | 41.41 | 42.54 | 142579 | 59794.45 | 3.25% |
| 2025-12-15 | 41.47 | 41.39 | 1.08 | 2.68% | 41.36 | 42.55 | 163688 | 68735.84 | 3.73% |
| 2025-12-12 | 40.25 | 40.31 | 0.03 | 0.07% | 39.96 | 40.37 | 54339 | 21800.26 | 1.24% |
| 2025-12-11 | 40.20 | 40.28 | 0.11 | 0.27% | 40.04 | 40.66 | 57512 | 23208.03 | 1.31% |
| 2025-12-10 | 40.04 | 40.17 | 0.12 | 0.30% | 39.83 | 40.26 | 40906 | 16400.22 | 0.93% |
| 2025-12-09 | 40.69 | 40.05 | -0.60 | -1.48% | 40.02 | 40.78 | 58485 | 23570.31 | 1.33% |
| 2025-12-08 | 40.93 | 40.65 | -0.19 | -0.47% | 40.63 | 41.08 | 53286 | 21743.18 | 1.22% |
| 2025-12-05 | 40.69 | 40.84 | 0.15 | 0.37% | 40.25 | 40.91 | 48149 | 19550.67 | 1.10% |
| 2025-12-04 | 40.98 | 40.69 | -0.24 | -0.59% | 40.40 | 41.28 | 55544 | 22632.32 | 1.27% |
| 2025-12-03 | 40.80 | 40.93 | 0.13 | 0.32% | 40.55 | 41.03 | 48271 | 19701.64 | 1.10% |
| 2025-12-02 | 41.49 | 40.80 | -0.69 | -1.66% | 40.74 | 41.49 | 63880 | 26181.43 | 1.46% |
| 2025-12-01 | 41.43 | 41.49 | 0.07 | 0.17% | 41.35 | 41.55 | 48483 | 20096.76 | 1.11% |
| 2025-11-28 | 41.48 | 41.42 | 0.04 | 0.10% | 41.20 | 41.68 | 51288 | 21232.72 | 1.17% |
| 2025-11-27 | 41.61 | 41.38 | -0.02 | -0.05% | 41.30 | 41.87 | 58121 | 24192.70 | 1.33% |
| 2025-11-26 | 41.99 | 41.40 | -0.41 | -0.98% | 41.33 | 42.31 | 82681 | 34557.71 | 1.89% |
| 2025-11-25 | 41.51 | 41.81 | 0.33 | 0.80% | 41.44 | 42.45 | 88334 | 37051.47 | 2.02% |
| 2025-11-24 | 41.90 | 41.48 | 0.28 | 0.68% | 41.01 | 41.90 | 73319 | 30370.17 | 1.67% |
| 2025-11-21 | 41.10 | 41.20 | -0.43 | -1.03% | 40.52 | 42.31 | 143039 | 59113.80 | 3.26% |
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。
