| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.66 | 17.79 | 0.67 | 3.91% | 17.63 | 18.36 | 447384 | 80421.47 | 2.77% | 5.00 |
| 2025-10-24 | 16.90 | 17.12 | 0.21 | 1.24% | 16.86 | 17.35 | 270136 | 46309.20 | 1.67% | 20.00 |
| 2025-10-23 | 17.27 | 16.91 | -0.44 | -2.54% | 16.45 | 17.41 | 432523 | 73054.67 | 2.68% | 0.00 |
| 2025-10-22 | 18.10 | 17.35 | -0.80 | -4.41% | 17.32 | 18.10 | 330035 | 58034.96 | 2.04% | 0.00 |
| 2025-10-21 | 17.81 | 18.15 | 0.42 | 2.37% | 17.70 | 18.20 | 269315 | 48477.69 | 1.67% | 0.00 |
| 2025-10-20 | 17.56 | 17.73 | 0.45 | 2.60% | 17.48 | 18.08 | 298636 | 53063.93 | 1.85% | 4.00 |
| 2025-10-17 | 17.89 | 17.28 | -0.62 | -3.46% | 17.20 | 18.08 | 280002 | 49269.31 | 1.73% | 0.00 |
| 2025-10-16 | 17.81 | 17.90 | 0.07 | 0.39% | 17.70 | 18.08 | 256329 | 45937.70 | 1.59% | 0.00 |
| 2025-10-15 | 17.22 | 17.83 | 0.64 | 3.72% | 17.17 | 17.96 | 379593 | 67233.20 | 2.35% | 12.00 |
| 2025-10-14 | 17.12 | 17.19 | 0.09 | 0.53% | 17.09 | 17.68 | 330357 | 57491.75 | 2.04% | 0.00 |
| 2025-10-13 | 16.90 | 17.10 | -0.33 | -1.89% | 16.82 | 17.29 | 300512 | 51403.71 | 1.86% | 0.00 |
| 2025-10-10 | 17.33 | 17.43 | 0.07 | 0.40% | 17.33 | 17.76 | 272540 | 47799.51 | 1.69% | 0.00 |
| 2025-10-09 | 17.65 | 17.36 | -0.16 | -0.91% | 17.10 | 17.68 | 321672 | 55782.04 | 1.99% | 0.00 |
| 2025-09-30 | 17.40 | 17.52 | 0.17 | 0.98% | 17.32 | 17.59 | 185706 | 32513.54 | 1.15% | 2.00 |
| 2025-09-29 | 17.38 | 17.35 | -0.03 | -0.17% | 17.16 | 17.58 | 291002 | 50464.84 | 1.80% | 0.00 |
| 2025-09-26 | 17.67 | 17.38 | -0.41 | -2.30% | 17.37 | 17.78 | 225161 | 39456.36 | 1.39% | 50.00 |
| 2025-09-25 | 17.84 | 17.79 | -0.09 | -0.50% | 17.62 | 18.30 | 311235 | 55655.64 | 1.93% | 0.00 |
| 2025-09-24 | 17.82 | 17.88 | 0.05 | 0.28% | 17.65 | 17.99 | 254890 | 45389.69 | 1.58% | 0.00 |
| 2025-09-23 | 17.96 | 17.83 | -0.05 | -0.28% | 17.43 | 18.50 | 340471 | 60860.36 | 2.11% | 0.00 |
| 2025-09-22 | 18.61 | 18.04 | -0.45 | -2.43% | 17.82 | 18.95 | 367197 | 66902.94 | 2.27% | 0.00 |
| 2025-09-19 | 18.85 | 18.49 | -0.44 | -2.32% | 18.40 | 19.05 | 265308 | 49335.57 | 1.64% | 0.00 |
| 2025-09-18 | 18.94 | 18.93 | 0.05 | 0.26% | 18.66 | 19.33 | 364369 | 69271.15 | 2.25% | 6.00 |
| 2025-09-17 | 19.30 | 18.88 | -0.32 | -1.67% | 18.78 | 19.72 | 404068 | 77055.22 | 2.50% | 74.00 |
| 2025-09-16 | 18.62 | 19.20 | 0.67 | 3.62% | 18.60 | 19.47 | 615200 | 118121.09 | 3.81% | 0.00 |
| 2025-09-15 | 18.46 | 18.53 | 0.02 | 0.11% | 18.38 | 18.76 | 245632 | 45489.71 | 1.52% | 0.00 |
| 2025-09-12 | 18.08 | 18.51 | 0.47 | 2.61% | 18.04 | 18.88 | 434576 | 80116.09 | 2.69% | 3.00 |
| 2025-09-11 | 17.96 | 18.04 | -0.22 | -1.20% | 17.00 | 18.09 | 593329 | 104705.51 | 3.67% | 65.00 |
| 2025-09-10 | 18.30 | 18.26 | 0.01 | 0.05% | 18.16 | 18.60 | 205912 | 37745.05 | 1.27% | 0.00 |
| 2025-09-09 | 18.90 | 18.25 | -0.67 | -3.54% | 18.01 | 18.90 | 347151 | 64000.84 | 2.15% | 0.00 |
| 2025-09-08 | 18.63 | 18.92 | 0.29 | 1.56% | 18.51 | 19.12 | 372055 | 70243.80 | 2.30% | 9.00 |
| 2025-09-05 | 18.09 | 18.63 | 0.71 | 3.96% | 17.83 | 18.70 | 408061 | 74757.36 | 2.52% | 33.00 |
| 2025-09-04 | 18.40 | 17.92 | -0.46 | -2.50% | 17.60 | 18.81 | 429330 | 77986.30 | 2.66% | 0.00 |
| 2025-09-03 | 18.76 | 18.38 | -0.38 | -2.03% | 18.28 | 19.03 | 362654 | 67422.72 | 2.24% | 1.00 |
| 2025-09-02 | 19.43 | 18.76 | -0.83 | -4.24% | 18.60 | 19.65 | 512674 | 97532.38 | 3.17% | 3.00 |
| 2025-09-01 | 18.96 | 19.59 | 0.58 | 3.05% | 18.88 | 19.60 | 599637 | 115764.53 | 3.71% | 0.00 |
| 2025-08-29 | 19.26 | 19.01 | -0.21 | -1.09% | 18.90 | 19.45 | 494678 | 94575.06 | 3.06% | 0.00 |
| 2025-08-28 | 19.20 | 19.22 | 0.13 | 0.68% | 18.65 | 19.45 | 608903 | 116260.27 | 3.77% | 2.00 |
| 2025-08-27 | 20.05 | 19.09 | -0.96 | -4.79% | 19.07 | 20.25 | 570626 | 112544.20 | 3.53% | 12.00 |
| 2025-08-26 | 20.69 | 20.05 | -0.57 | -2.76% | 19.95 | 20.97 | 643513 | 131216.05 | 3.98% | 0.00 |
| 2025-08-25 | 18.60 | 20.62 | 2.46 | 13.55% | 18.53 | 21.37 | 1202705 | 244087.50 | 7.44% | 2.00 |
| 2025-08-22 | 18.45 | 18.16 | -0.24 | -1.30% | 18.03 | 18.45 | 404968 | 73480.55 | 2.51% | 0.00 |
| 2025-08-21 | 18.01 | 18.40 | 0.37 | 2.05% | 18.00 | 18.87 | 575057 | 106347.89 | 3.56% | 0.00 |
| 2025-08-20 | 18.00 | 18.03 | -0.04 | -0.22% | 17.71 | 18.26 | 377612 | 67761.89 | 2.34% | 20.00 |
| 2025-08-19 | 18.55 | 18.07 | -0.42 | -2.27% | 17.95 | 18.61 | 507763 | 92611.55 | 3.14% | 1.00 |
| 2025-08-18 | 17.30 | 18.49 | 1.29 | 7.50% | 17.22 | 18.64 | 841575 | 151525.48 | 5.21% | 46.00 |
| 2025-08-15 | 17.08 | 17.20 | 0.10 | 0.58% | 17.08 | 17.46 | 454032 | 78358.90 | 2.81% | 0.00 |
| 2025-08-14 | 17.85 | 17.10 | -0.83 | -4.63% | 16.94 | 17.85 | 699926 | 121124.89 | 4.33% | 17.00 |
| 2025-08-13 | 17.88 | 17.93 | -0.14 | -0.77% | 17.43 | 18.08 | 611608 | 108589.47 | 3.78% | 44.00 |
| 2025-08-12 | 17.31 | 18.07 | 0.77 | 4.45% | 17.21 | 18.49 | 810325 | 145396.98 | 5.01% | 8.00 |
| 2025-08-11 | 17.05 | 17.30 | 0.03 | 0.17% | 16.88 | 17.65 | 647071 | 111381.75 | 4.00% | 0.00 |
| 2025-08-08 | 16.45 | 17.27 | 1.12 | 6.93% | 16.22 | 17.98 | 1085314 | 186182.72 | 6.72% | 121.00 |
| 2025-08-07 | 15.97 | 16.15 | 0.05 | 0.31% | 15.95 | 16.60 | 525189 | 85302.88 | 3.25% | 44.00 |
| 2025-08-06 | 16.15 | 16.10 | -0.07 | -0.43% | 15.88 | 16.48 | 447366 | 72121.95 | 2.77% | 0.00 |
| 2025-08-05 | 16.20 | 16.17 | 0.02 | 0.12% | 15.83 | 16.30 | 491968 | 79057.66 | 3.04% | 4.00 |
| 2025-08-04 | 15.88 | 16.15 | 0.47 | 3.00% | 15.24 | 16.26 | 518952 | 81963.41 | 3.21% | 17.00 |
| 2025-08-01 | 15.66 | 15.68 | 0.12 | 0.77% | 15.45 | 16.48 | 606333 | 96367.28 | 3.75% | 8.00 |
| 2025-07-31 | 15.41 | 15.56 | 0.13 | 0.84% | 15.33 | 16.29 | 716073 | 113470.76 | 4.43% | 5.00 |
| 2025-07-30 | 15.52 | 15.43 | -0.18 | -1.15% | 15.30 | 15.79 | 418374 | 64987.36 | 2.59% | 0.00 |
| 2025-07-29 | 15.44 | 15.61 | 0.17 | 1.10% | 15.16 | 15.71 | 492623 | 76234.86 | 3.05% | 20.00 |
| 2025-07-28 | 15.75 | 15.44 | -0.31 | -1.97% | 15.38 | 16.05 | 529777 | 82482.66 | 3.28% | 0.00 |
| 2025-07-25 | 15.27 | 15.75 | 0.60 | 3.96% | 15.27 | 16.29 | 882933 | 139739.94 | 5.46% | 3.00 |
| 2025-07-24 | 14.96 | 15.15 | 0.17 | 1.13% | 14.73 | 15.25 | 522711 | 78323.89 | 3.23% | 0.00 |
| 2025-07-23 | 15.07 | 14.98 | -0.10 | -0.66% | 14.91 | 15.32 | 436520 | 65966.64 | 2.70% | 0.00 |
| 2025-07-22 | 14.93 | 15.08 | 0.14 | 0.94% | 14.75 | 15.33 | 664118 | 100170.67 | 4.11% | 0.00 |
| 2025-07-21 | 14.98 | 14.94 | -0.03 | -0.20% | 14.73 | 15.02 | 301103 | 44852.57 | 1.86% | 0.00 |
| 2025-07-18 | 15.03 | 14.97 | -0.06 | -0.40% | 14.79 | 15.10 | 324747 | 48369.75 | 2.01% | 6.00 |
| 2025-07-17 | 14.78 | 15.03 | 0.33 | 2.24% | 14.59 | 15.11 | 534767 | 79668.12 | 3.31% | 0.00 |
| 2025-07-16 | 14.75 | 14.70 | -0.02 | -0.14% | 14.60 | 14.83 | 257283 | 37836.24 | 1.59% | 0.10 |
| 2025-07-15 | 14.81 | 14.72 | -0.14 | -0.94% | 14.56 | 14.87 | 317776 | 46715.99 | 1.97% | 0.00 |
| 2025-07-14 | 15.02 | 14.86 | -0.03 | -0.20% | 14.79 | 15.18 | 322899 | 48224.53 | 2.00% | 16.00 |
| 2025-07-11 | 15.07 | 14.89 | -0.16 | -1.06% | 14.76 | 15.15 | 463939 | 68995.75 | 2.87% | 9.00 |
| 2025-07-10 | 15.16 | 15.05 | -0.12 | -0.79% | 15.01 | 15.27 | 328089 | 49606.34 | 2.03% | 18.00 |
| 2025-07-09 | 15.66 | 15.17 | -0.62 | -3.93% | 15.16 | 15.70 | 458824 | 70446.10 | 2.84% | 2.00 |
| 2025-07-08 | 15.33 | 15.79 | 0.36 | 2.33% | 15.15 | 15.91 | 767021 | 119716.89 | 4.75% | 0.00 |
| 2025-07-07 | 15.71 | 15.43 | -0.18 | -1.15% | 15.20 | 15.80 | 570446 | 87983.66 | 3.53% | 1.00 |
| 2025-07-04 | 15.98 | 15.61 | -0.17 | -1.08% | 15.55 | 16.10 | 714987 | 112407.36 | 4.42% | 57.00 |
| 2025-07-03 | 15.40 | 15.78 | 0.35 | 2.27% | 15.14 | 16.05 | 1206203 | 189451.50 | 7.46% | 96.00 |
| 2025-07-02 | 14.74 | 15.43 | 0.60 | 4.05% | 14.70 | 15.85 | 1370330 | 211703.89 | 8.48% | 3.00 |
| 2025-07-01 | 13.77 | 14.83 | 1.05 | 7.62% | 13.70 | 15.16 | 1314510 | 192270.41 | 8.13% | 115.00 |
| 2025-06-30 | 13.43 | 13.78 | 0.55 | 4.16% | 13.31 | 13.86 | 748297 | 102034.83 | 4.63% | 19.00 |
乐普医疗(300003)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。
