| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 35.50 | 35.77 | -0.05 | -0.14% | 35.17 | 36.18 | 21422 | 7649.01 | 0.74% |
| 2025-04-02 | 35.19 | 35.82 | 0.56 | 1.59% | 35.10 | 36.00 | 24747 | 8809.88 | 0.86% |
| 2025-04-01 | 34.82 | 35.26 | 0.72 | 2.08% | 34.36 | 35.77 | 32427 | 11436.97 | 1.12% |
| 2025-03-31 | 34.15 | 34.54 | 0.17 | 0.49% | 33.63 | 34.80 | 26434 | 9062.63 | 0.92% |
| 2025-03-28 | 33.68 | 34.37 | 0.63 | 1.87% | 33.56 | 34.86 | 26714 | 9184.15 | 0.93% |
| 2025-03-27 | 32.57 | 33.74 | 0.88 | 2.68% | 32.34 | 33.97 | 20230 | 6754.48 | 0.70% |
| 2025-03-26 | 32.65 | 32.86 | 0.21 | 0.64% | 32.57 | 32.96 | 9999 | 3276.94 | 0.35% |
| 2025-03-25 | 32.28 | 32.65 | 0.42 | 1.30% | 32.08 | 32.71 | 12789 | 4149.54 | 0.44% |
| 2025-03-24 | 32.60 | 32.23 | -0.47 | -1.44% | 31.91 | 32.78 | 14101 | 4550.88 | 0.49% |
| 2025-03-21 | 32.92 | 32.70 | -0.52 | -1.57% | 32.40 | 33.39 | 15575 | 5100.29 | 0.54% |
| 2025-03-20 | 32.94 | 33.22 | 0.33 | 1.00% | 32.60 | 33.72 | 18039 | 5986.34 | 0.63% |
| 2025-03-19 | 33.02 | 32.89 | -0.21 | -0.63% | 32.80 | 33.33 | 10439 | 3445.58 | 0.36% |
| 2025-03-18 | 33.05 | 33.10 | 0.22 | 0.67% | 32.76 | 33.30 | 12444 | 4119.11 | 0.43% |
| 2025-03-17 | 33.19 | 32.88 | -0.06 | -0.18% | 32.60 | 33.19 | 14436 | 4755.12 | 0.50% |
| 2025-03-14 | 32.21 | 32.94 | 0.66 | 2.04% | 32.21 | 32.95 | 14216 | 4646.01 | 0.49% |
| 2025-03-13 | 32.60 | 32.28 | -0.38 | -1.16% | 32.10 | 32.70 | 12901 | 4174.86 | 0.45% |
| 2025-03-12 | 32.79 | 32.66 | -0.10 | -0.31% | 32.16 | 32.98 | 14092 | 4586.39 | 0.49% |
| 2025-03-11 | 33.00 | 32.76 | -0.57 | -1.71% | 32.56 | 33.15 | 13046 | 4275.46 | 0.45% |
| 2025-03-10 | 33.46 | 33.33 | 0.05 | 0.15% | 33.20 | 33.82 | 9805 | 3273.51 | 0.34% |
| 2025-03-07 | 33.83 | 33.28 | -0.65 | -1.92% | 33.13 | 33.83 | 12351 | 4129.37 | 0.43% |
| 2025-03-06 | 33.60 | 33.93 | 0.43 | 1.28% | 33.56 | 34.30 | 13704 | 4641.09 | 0.47% |
| 2025-03-05 | 34.00 | 33.50 | -0.43 | -1.27% | 33.38 | 34.06 | 9816 | 3292.34 | 0.34% |
| 2025-03-04 | 33.32 | 33.93 | 0.41 | 1.22% | 33.29 | 34.15 | 10419 | 3526.23 | 0.36% |
| 2025-03-03 | 33.72 | 33.52 | 0.13 | 0.39% | 33.24 | 34.08 | 14468 | 4878.54 | 0.50% |
| 2025-02-28 | 33.95 | 33.39 | -0.61 | -1.79% | 33.20 | 34.14 | 13622 | 4565.10 | 0.47% |
| 2025-02-27 | 34.28 | 34.00 | -0.29 | -0.85% | 33.60 | 34.39 | 14660 | 4982.96 | 0.51% |
| 2025-02-26 | 34.35 | 34.29 | -0.03 | -0.09% | 34.05 | 34.49 | 11887 | 4073.91 | 0.41% |
| 2025-02-25 | 34.70 | 34.32 | -0.60 | -1.72% | 34.13 | 34.98 | 17907 | 6157.45 | 0.62% |
| 2025-02-24 | 35.63 | 34.92 | -0.47 | -1.33% | 34.75 | 35.65 | 14865 | 5200.57 | 0.52% |
| 2025-02-21 | 35.10 | 35.39 | 0.16 | 0.45% | 34.64 | 35.48 | 16335 | 5732.87 | 0.57% |
| 2025-02-20 | 34.68 | 35.23 | 0.54 | 1.56% | 34.46 | 35.48 | 21043 | 7388.56 | 0.73% |
| 2025-02-19 | 34.60 | 34.69 | 0.01 | 0.03% | 34.38 | 34.90 | 20401 | 7062.71 | 0.71% |
| 2025-02-18 | 35.43 | 34.68 | -0.78 | -2.20% | 34.51 | 35.46 | 17584 | 6152.68 | 0.61% |
| 2025-02-17 | 35.55 | 35.46 | -0.20 | -0.56% | 35.08 | 36.09 | 25441 | 9041.10 | 0.88% |
| 2025-02-14 | 34.85 | 35.66 | 0.76 | 2.18% | 34.85 | 35.85 | 26303 | 9364.31 | 0.91% |
| 2025-02-13 | 34.85 | 34.90 | 0.19 | 0.55% | 34.66 | 35.54 | 27429 | 9620.07 | 0.95% |
| 2025-02-12 | 34.76 | 34.71 | -0.10 | -0.29% | 34.45 | 35.00 | 14208 | 4923.64 | 0.49% |
| 2025-02-11 | 35.43 | 34.81 | -0.62 | -1.75% | 34.66 | 35.46 | 20491 | 7154.24 | 0.71% |
| 2025-02-10 | 35.50 | 35.43 | 0.21 | 0.60% | 35.16 | 35.87 | 27904 | 9898.13 | 0.97% |
| 2025-02-07 | 35.28 | 35.22 | 0.10 | 0.28% | 34.77 | 35.43 | 20462 | 7186.16 | 0.71% |
| 2025-02-06 | 35.10 | 35.12 | -0.16 | -0.45% | 34.77 | 35.22 | 21018 | 7357.65 | 0.73% |
| 2025-02-05 | 35.83 | 35.28 | 0.16 | 0.46% | 34.90 | 35.83 | 20982 | 7392.08 | 0.73% |
| 2025-01-27 | 35.51 | 35.12 | -0.43 | -1.21% | 35.12 | 35.91 | 14134 | 5021.29 | 0.49% |
| 2025-01-24 | 35.96 | 35.55 | -0.39 | -1.09% | 35.44 | 35.98 | 26597 | 9478.71 | 0.92% |
| 2025-01-23 | 36.50 | 35.94 | -0.30 | -0.83% | 35.88 | 36.62 | 27384 | 9878.88 | 0.95% |
| 2025-01-22 | 35.88 | 36.24 | 0.24 | 0.67% | 35.40 | 36.60 | 30730 | 11087.85 | 1.07% |
| 2025-01-21 | 35.49 | 36.00 | 0.58 | 1.64% | 34.93 | 36.42 | 40521 | 14480.81 | 1.40% |
| 2025-01-20 | 35.60 | 35.42 | -0.03 | -0.08% | 35.20 | 36.97 | 48297 | 17312.92 | 1.67% |
| 2025-01-17 | 34.13 | 35.45 | 1.22 | 3.56% | 34.13 | 36.00 | 49616 | 17519.89 | 1.72% |
| 2025-01-16 | 35.12 | 34.23 | -0.79 | -2.26% | 34.12 | 35.63 | 50787 | 17705.35 | 1.76% |
| 2025-01-15 | 33.63 | 35.02 | 1.12 | 3.30% | 33.22 | 35.48 | 66768 | 23028.72 | 2.31% |
| 2025-01-14 | 33.14 | 33.90 | 1.87 | 5.84% | 32.20 | 34.46 | 70662 | 23536.43 | 2.45% |
| 2025-01-13 | 32.03 | 32.03 | 2.91 | 9.99% | 32.03 | 32.03 | 12285 | 3934.86 | 0.43% |
| 2025-01-10 | 29.26 | 29.12 | -0.26 | -0.88% | 29.12 | 29.92 | 6792 | 2003.41 | 0.24% |
| 2025-01-09 | 29.26 | 29.38 | 0.02 | 0.07% | 29.00 | 29.76 | 9520 | 2805.67 | 0.33% |
| 2025-01-08 | 29.40 | 29.36 | -0.16 | -0.54% | 28.70 | 29.64 | 9090 | 2646.59 | 0.32% |
| 2025-01-07 | 29.83 | 29.52 | -0.31 | -1.04% | 29.35 | 29.87 | 8178 | 2418.40 | 0.28% |
| 2025-01-06 | 29.70 | 29.83 | 0.13 | 0.44% | 29.50 | 30.48 | 11191 | 3341.30 | 0.39% |
| 2025-01-03 | 29.93 | 29.70 | -0.42 | -1.39% | 29.53 | 30.63 | 11580 | 3489.06 | 0.40% |
| 2025-01-02 | 30.83 | 30.12 | -0.72 | -2.33% | 29.80 | 30.98 | 14834 | 4508.13 | 0.42% |
| 2024-12-31 | 31.03 | 30.84 | -0.19 | -0.61% | 30.80 | 31.40 | 12499 | 3879.73 | 0.36% |
| 2024-12-30 | 31.40 | 31.03 | -0.41 | -1.30% | 30.95 | 31.70 | 9529 | 2976.68 | 0.27% |
| 2024-12-27 | 31.01 | 31.44 | 0.44 | 1.42% | 30.82 | 31.58 | 8611 | 2697.50 | 0.25% |
| 2024-12-26 | 31.33 | 31.00 | -0.35 | -1.12% | 30.99 | 31.76 | 7165 | 2234.73 | 0.20% |
| 2024-12-25 | 31.44 | 31.35 | 0.12 | 0.38% | 30.85 | 31.76 | 8214 | 2561.81 | 0.23% |
| 2024-12-24 | 30.91 | 31.23 | 0.33 | 1.07% | 30.71 | 31.31 | 7160 | 2227.32 | 0.20% |
| 2024-12-23 | 31.35 | 30.90 | -0.49 | -1.56% | 30.82 | 31.54 | 11197 | 3488.57 | 0.32% |
| 2024-12-20 | 30.78 | 31.39 | 0.61 | 1.98% | 30.78 | 31.79 | 11490 | 3613.82 | 0.33% |
| 2024-12-19 | 30.60 | 30.78 | 0.03 | 0.10% | 30.41 | 30.89 | 9328 | 2862.24 | 0.27% |
| 2024-12-18 | 30.71 | 30.75 | 0.10 | 0.33% | 30.59 | 31.20 | 13085 | 4029.77 | 0.37% |
| 2024-12-17 | 31.23 | 30.65 | -0.58 | -1.86% | 30.35 | 31.31 | 13993 | 4306.84 | 0.40% |
| 2024-12-16 | 31.83 | 31.23 | -0.61 | -1.92% | 31.18 | 31.95 | 12861 | 4044.65 | 0.37% |
| 2024-12-13 | 32.30 | 31.84 | -0.55 | -1.70% | 31.65 | 32.38 | 11509 | 3667.86 | 0.33% |
| 2024-12-12 | 32.41 | 32.39 | -0.01 | -0.03% | 32.19 | 32.70 | 9228 | 2990.21 | 0.26% |
| 2024-12-11 | 32.55 | 32.40 | -0.14 | -0.43% | 32.36 | 32.80 | 10600 | 3443.17 | 0.30% |
| 2024-12-10 | 33.58 | 32.54 | 0.06 | 0.18% | 32.47 | 33.58 | 11578 | 3818.45 | 0.33% |
| 2024-12-09 | 32.80 | 32.48 | -0.36 | -1.10% | 32.34 | 32.97 | 12158 | 3972.52 | 0.35% |
| 2024-12-06 | 32.45 | 32.84 | 0.39 | 1.20% | 32.15 | 32.85 | 9076 | 2958.06 | 0.26% |
| 2024-12-05 | 32.19 | 32.45 | 0.26 | 0.81% | 32.00 | 32.54 | 5422 | 1748.37 | 0.15% |
| 2024-12-04 | 32.94 | 32.19 | -0.75 | -2.28% | 32.00 | 32.94 | 10334 | 3346.39 | 0.29% |
大博医疗(002901)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。
