| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 39.27 | 39.19 | -0.51 | -1.28% | 38.52 | 39.32 | 88565 | 34422.38 | 2.01% |
| 2025-05-16 | 38.56 | 39.70 | 1.32 | 3.44% | 38.35 | 40.11 | 112834 | 44427.30 | 2.55% |
| 2025-05-15 | 38.76 | 38.38 | -0.40 | -1.03% | 38.36 | 38.76 | 36129 | 13908.04 | 0.82% |
| 2025-05-14 | 38.40 | 38.78 | 0.28 | 0.73% | 38.27 | 38.87 | 49558 | 19136.51 | 1.12% |
| 2025-05-13 | 38.86 | 38.50 | -0.10 | -0.26% | 38.21 | 38.89 | 60759 | 23380.84 | 1.38% |
| 2025-05-12 | 37.70 | 38.60 | 1.02 | 2.71% | 37.55 | 38.72 | 94246 | 35921.64 | 2.13% |
| 2025-05-09 | 37.79 | 37.58 | -0.21 | -0.56% | 37.38 | 37.85 | 48411 | 18185.56 | 1.10% |
| 2025-05-08 | 37.80 | 37.79 | -0.07 | -0.18% | 37.67 | 37.94 | 43590 | 16484.55 | 0.99% |
| 2025-05-07 | 38.25 | 37.86 | -0.04 | -0.11% | 37.79 | 38.31 | 60759 | 23073.43 | 1.38% |
| 2025-05-06 | 37.81 | 37.90 | 0.10 | 0.26% | 37.62 | 38.07 | 65342 | 24731.00 | 1.48% |
| 2025-04-30 | 37.92 | 37.80 | -0.15 | -0.40% | 37.73 | 38.12 | 63494 | 24093.05 | 1.44% |
| 2025-04-29 | 38.17 | 37.95 | -0.56 | -1.45% | 37.26 | 38.25 | 77784 | 29334.82 | 1.76% |
| 2025-04-28 | 39.15 | 38.51 | -0.63 | -1.61% | 38.27 | 39.27 | 48911 | 18852.08 | 1.11% |
| 2025-04-25 | 38.42 | 39.14 | 0.76 | 1.98% | 38.40 | 39.22 | 65284 | 25334.07 | 1.48% |
| 2025-04-24 | 38.01 | 38.38 | 0.19 | 0.50% | 37.83 | 38.56 | 50766 | 19437.39 | 1.15% |
| 2025-04-23 | 37.73 | 38.19 | 0.64 | 1.70% | 37.40 | 38.36 | 59860 | 22687.59 | 1.36% |
| 2025-04-22 | 37.13 | 37.55 | 0.44 | 1.19% | 36.93 | 37.56 | 53439 | 19949.58 | 1.21% |
| 2025-04-21 | 36.87 | 37.11 | 0.21 | 0.57% | 36.72 | 37.19 | 35800 | 13273.83 | 0.81% |
| 2025-04-18 | 36.69 | 36.90 | 0.08 | 0.22% | 36.65 | 37.16 | 29215 | 10773.79 | 0.66% |
| 2025-04-17 | 36.90 | 36.82 | -0.28 | -0.75% | 36.80 | 37.17 | 38126 | 14091.54 | 0.86% |
| 2025-04-16 | 36.73 | 37.10 | 0.19 | 0.51% | 36.54 | 37.23 | 54694 | 20188.14 | 1.24% |
| 2025-04-15 | 36.69 | 36.91 | 0.14 | 0.38% | 36.33 | 37.14 | 52397 | 19257.53 | 1.19% |
| 2025-04-14 | 36.71 | 36.77 | 0.56 | 1.55% | 36.50 | 36.87 | 61816 | 22698.78 | 1.40% |
| 2025-04-11 | 36.36 | 36.21 | -0.40 | -1.09% | 35.91 | 36.59 | 81446 | 29537.88 | 1.84% |
| 2025-04-10 | 36.81 | 36.61 | 0.66 | 1.84% | 36.48 | 37.25 | 109784 | 40412.82 | 2.49% |
| 2025-04-09 | 36.10 | 35.95 | -0.80 | -2.18% | 34.11 | 36.14 | 164187 | 57771.97 | 3.72% |
| 2025-04-08 | 37.85 | 36.75 | -0.61 | -1.63% | 36.51 | 37.98 | 108074 | 40139.63 | 2.45% |
| 2025-04-07 | 38.29 | 37.36 | -4.15 | -10.00% | 37.36 | 39.20 | 116429 | 44223.46 | 2.64% |
| 2025-04-03 | 42.00 | 41.51 | -0.77 | -1.82% | 41.43 | 42.51 | 78917 | 32985.12 | 1.79% |
| 2025-04-02 | 42.33 | 42.28 | -0.39 | -0.91% | 42.01 | 42.57 | 63702 | 26918.23 | 1.44% |
| 2025-04-01 | 42.12 | 42.67 | 0.63 | 1.50% | 42.12 | 43.50 | 134974 | 57953.24 | 3.06% |
| 2025-03-31 | 41.88 | 42.04 | 0.13 | 0.31% | 41.62 | 42.40 | 66625 | 27948.37 | 1.51% |
| 2025-03-28 | 42.60 | 41.91 | -0.75 | -1.76% | 41.84 | 42.70 | 67309 | 28374.27 | 1.52% |
| 2025-03-27 | 42.09 | 42.66 | 1.26 | 3.04% | 42.02 | 42.97 | 105684 | 44941.57 | 2.39% |
| 2025-03-26 | 41.48 | 41.40 | -0.16 | -0.38% | 41.31 | 41.61 | 35026 | 14514.68 | 0.79% |
| 2025-03-25 | 41.28 | 41.56 | 0.24 | 0.58% | 41.11 | 41.64 | 33618 | 13938.71 | 0.76% |
| 2025-03-24 | 41.41 | 41.32 | -0.12 | -0.29% | 41.06 | 41.81 | 47270 | 19578.57 | 1.07% |
| 2025-03-21 | 41.85 | 41.44 | -0.43 | -1.03% | 41.31 | 42.09 | 48097 | 20027.90 | 1.09% |
| 2025-03-20 | 42.08 | 41.87 | -0.21 | -0.50% | 41.86 | 42.40 | 49907 | 20991.19 | 1.13% |
| 2025-03-19 | 42.01 | 42.08 | -0.07 | -0.17% | 41.97 | 42.36 | 46546 | 19628.83 | 1.05% |
| 2025-03-18 | 42.25 | 42.15 | 0.06 | 0.14% | 42.00 | 42.30 | 43881 | 18483.61 | 0.99% |
| 2025-03-17 | 42.43 | 42.09 | -0.34 | -0.80% | 42.00 | 42.53 | 57750 | 24359.64 | 1.31% |
| 2025-03-14 | 41.50 | 42.43 | 0.86 | 2.07% | 41.45 | 42.50 | 78533 | 33028.63 | 1.78% |
| 2025-03-13 | 41.80 | 41.57 | -0.19 | -0.45% | 41.41 | 41.84 | 48578 | 20172.79 | 1.10% |
| 2025-03-12 | 41.95 | 41.76 | -0.17 | -0.41% | 41.71 | 42.07 | 49572 | 20718.36 | 1.12% |
| 2025-03-11 | 41.80 | 41.93 | -0.35 | -0.83% | 41.66 | 41.98 | 55405 | 23153.89 | 1.25% |
| 2025-03-10 | 42.95 | 42.28 | 0.13 | 0.31% | 41.91 | 43.34 | 84707 | 35878.97 | 1.92% |
| 2025-03-07 | 43.00 | 42.15 | -0.97 | -2.25% | 41.97 | 43.00 | 86537 | 36586.03 | 1.96% |
| 2025-03-06 | 41.90 | 43.12 | 1.55 | 3.73% | 41.70 | 43.88 | 125419 | 53753.03 | 2.84% |
| 2025-03-05 | 41.79 | 41.57 | -0.32 | -0.76% | 41.25 | 41.88 | 43715 | 18145.06 | 0.99% |
| 2025-03-04 | 41.58 | 41.89 | 0.10 | 0.24% | 41.39 | 42.10 | 49541 | 20687.98 | 1.12% |
| 2025-03-03 | 41.77 | 41.79 | 0.32 | 0.77% | 41.54 | 42.48 | 68692 | 28858.35 | 1.56% |
| 2025-02-28 | 42.19 | 41.47 | -0.82 | -1.94% | 41.34 | 42.40 | 72595 | 30325.11 | 1.73% |
| 2025-02-27 | 42.80 | 42.29 | -0.31 | -0.73% | 41.88 | 42.86 | 83693 | 35362.60 | 1.99% |
| 2025-02-26 | 42.71 | 42.60 | 0.05 | 0.12% | 42.43 | 42.83 | 60460 | 25762.07 | 1.44% |
| 2025-02-25 | 42.79 | 42.55 | -0.73 | -1.69% | 42.41 | 43.07 | 66996 | 28673.05 | 1.59% |
| 2025-02-24 | 44.75 | 43.28 | -1.12 | -2.52% | 43.21 | 44.77 | 97697 | 42676.24 | 2.33% |
| 2025-02-21 | 45.35 | 44.40 | -1.27 | -2.78% | 44.20 | 45.80 | 147717 | 65974.70 | 3.52% |
| 2025-02-20 | 44.69 | 45.67 | 1.57 | 3.56% | 44.61 | 47.65 | 211126 | 97561.18 | 5.02% |
| 2025-02-19 | 42.90 | 44.10 | 1.12 | 2.61% | 42.50 | 44.58 | 139867 | 61100.53 | 3.33% |
| 2025-02-18 | 43.60 | 42.98 | -1.00 | -2.27% | 42.84 | 43.99 | 79002 | 34302.03 | 1.88% |
| 2025-02-17 | 44.30 | 43.98 | 0.33 | 0.76% | 43.71 | 44.52 | 132145 | 58304.75 | 3.14% |
| 2025-02-14 | 42.49 | 43.65 | 1.08 | 2.54% | 42.41 | 44.40 | 134430 | 58463.09 | 3.20% |
| 2025-02-13 | 43.50 | 42.57 | -0.41 | -0.95% | 42.55 | 43.69 | 71397 | 30604.49 | 1.70% |
| 2025-02-12 | 43.20 | 42.98 | -0.53 | -1.22% | 42.74 | 43.32 | 81925 | 35200.84 | 1.95% |
| 2025-02-11 | 43.36 | 43.51 | 0.27 | 0.62% | 42.48 | 44.24 | 156973 | 67926.93 | 3.74% |
| 2025-02-10 | 42.27 | 43.24 | 1.25 | 2.98% | 42.25 | 43.38 | 160819 | 69156.09 | 3.83% |
| 2025-02-07 | 39.93 | 41.99 | 2.03 | 5.08% | 39.82 | 42.70 | 176164 | 73160.02 | 4.19% |
| 2025-02-06 | 39.49 | 39.96 | 0.49 | 1.24% | 39.25 | 39.99 | 64603 | 25677.59 | 1.54% |
| 2025-02-05 | 39.89 | 39.47 | -0.19 | -0.48% | 39.16 | 40.04 | 59247 | 23441.43 | 1.41% |
| 2025-01-27 | 40.01 | 39.66 | -0.28 | -0.70% | 39.60 | 40.28 | 44817 | 17889.21 | 1.07% |
| 2025-01-24 | 39.81 | 39.94 | 0.12 | 0.30% | 39.73 | 40.05 | 40217 | 16052.22 | 0.96% |
| 2025-01-23 | 40.23 | 39.82 | -0.27 | -0.67% | 39.82 | 40.44 | 48568 | 19496.62 | 1.16% |
| 2025-01-22 | 39.80 | 40.09 | 0.13 | 0.33% | 39.37 | 40.15 | 42501 | 16905.18 | 1.01% |
| 2025-01-21 | 40.12 | 39.96 | -0.02 | -0.05% | 39.62 | 40.16 | 31703 | 12630.74 | 0.75% |
| 2025-01-20 | 39.85 | 39.98 | 0.17 | 0.43% | 39.85 | 40.26 | 42192 | 16898.92 | 1.00% |
| 2025-01-17 | 39.65 | 39.81 | 0.11 | 0.28% | 39.40 | 39.93 | 32897 | 13072.68 | 0.78% |
| 2025-01-16 | 39.85 | 39.70 | 0.04 | 0.10% | 39.53 | 40.10 | 39229 | 15611.01 | 0.93% |
| 2025-01-15 | 39.77 | 39.66 | -0.31 | -0.78% | 39.56 | 40.10 | 43195 | 17164.82 | 1.03% |
| 2025-01-14 | 39.33 | 39.97 | 0.82 | 2.09% | 39.15 | 39.98 | 60362 | 23908.02 | 1.44% |
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。
