| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 12.98 | 13.23 | 0.21 | 1.61% | 12.98 | 13.37 | 444089 | 58636.95 | 2.75% | 8.00 |
| 2025-06-26 | 13.13 | 13.02 | -0.17 | -1.29% | 12.95 | 13.23 | 358905 | 46927.46 | 2.22% | 3.00 |
| 2025-06-25 | 13.18 | 13.19 | 0.02 | 0.15% | 13.05 | 13.33 | 428015 | 56322.05 | 2.65% | 55.00 |
| 2025-06-24 | 12.97 | 13.17 | 0.12 | 0.92% | 12.94 | 13.24 | 555736 | 72709.23 | 3.44% | 200.00 |
| 2025-06-23 | 12.83 | 13.05 | 0.31 | 2.43% | 12.74 | 13.10 | 429400 | 55633.05 | 2.66% | 0.00 |
| 2025-06-20 | 12.84 | 12.74 | -0.02 | -0.16% | 12.69 | 12.99 | 366767 | 46985.83 | 2.27% | 23.00 |
| 2025-06-19 | 13.25 | 12.89 | -0.38 | -2.86% | 12.88 | 13.34 | 466339 | 60806.93 | 2.89% | 0.00 |
| 2025-06-18 | 13.79 | 13.27 | -0.55 | -3.98% | 13.20 | 13.86 | 866491 | 116091.13 | 5.36% | 0.00 |
| 2025-06-17 | 13.50 | 13.82 | 0.65 | 4.94% | 13.35 | 14.42 | 1423372 | 197392.98 | 8.81% | 15.00 |
| 2025-06-16 | 12.85 | 13.17 | 0.38 | 2.97% | 12.85 | 13.28 | 612478 | 80391.24 | 3.79% | 20.00 |
| 2025-06-13 | 13.01 | 12.79 | -0.29 | -2.22% | 12.74 | 13.19 | 628461 | 80921.77 | 3.89% | 0.00 |
| 2025-06-12 | 13.28 | 13.08 | -0.32 | -2.39% | 12.96 | 13.45 | 729853 | 95897.55 | 4.52% | 12.00 |
| 2025-06-11 | 13.34 | 13.40 | -0.07 | -0.52% | 13.13 | 13.62 | 768768 | 102691.05 | 4.76% | 38.00 |
| 2025-06-10 | 12.84 | 13.47 | 0.53 | 4.10% | 12.81 | 13.89 | 1417202 | 190938.16 | 8.77% | 5.00 |
| 2025-06-09 | 12.89 | 12.94 | 0.06 | 0.47% | 12.70 | 13.09 | 698175 | 90246.41 | 4.32% | 0.00 |
| 2025-06-06 | 13.02 | 12.88 | -0.34 | -2.57% | 12.80 | 13.27 | 836815 | 108331.06 | 5.18% | 17.00 |
| 2025-06-05 | 13.68 | 13.22 | -0.89 | -6.31% | 13.10 | 13.70 | 1639690 | 217882.38 | 10.15% | 110.00 |
| 2025-06-04 | 13.14 | 14.11 | 2.35 | 19.98% | 12.91 | 14.11 | 2210641 | 302448.62 | 13.68% | 11.00 |
| 2025-06-03 | 11.40 | 11.76 | 0.26 | 2.26% | 11.36 | 11.85 | 282089 | 33004.09 | 1.75% | 0.00 |
| 2025-05-30 | 11.38 | 11.50 | 0.09 | 0.79% | 11.37 | 11.64 | 238810 | 27537.78 | 1.48% | 0.00 |
| 2025-05-29 | 11.12 | 11.41 | 0.29 | 2.61% | 11.12 | 11.42 | 173095 | 19629.18 | 1.07% | 0.00 |
| 2025-05-28 | 11.26 | 11.12 | -0.16 | -1.42% | 11.12 | 11.31 | 83351 | 9322.70 | 0.52% | 0.00 |
| 2025-05-27 | 11.17 | 11.28 | 0.09 | 0.80% | 11.13 | 11.29 | 92305 | 10367.09 | 0.57% | 0.00 |
| 2025-05-26 | 11.21 | 11.19 | -0.04 | -0.36% | 11.13 | 11.27 | 111808 | 12513.64 | 0.69% | 0.00 |
| 2025-05-23 | 11.20 | 11.23 | 0.05 | 0.45% | 11.20 | 11.40 | 138742 | 15690.94 | 0.86% | 0.00 |
| 2025-05-22 | 11.34 | 11.18 | -0.21 | -1.84% | 11.16 | 11.37 | 107387 | 12085.75 | 0.66% | 0.00 |
| 2025-05-21 | 11.38 | 11.39 | 0.00 | 0.00% | 11.35 | 11.47 | 104215 | 11898.88 | 0.64% | 0.00 |
| 2025-05-20 | 11.24 | 11.39 | 0.17 | 1.52% | 11.23 | 11.41 | 135537 | 15373.88 | 0.84% | 0.00 |
| 2025-05-19 | 11.23 | 11.22 | -0.03 | -0.27% | 11.16 | 11.26 | 102338 | 11472.03 | 0.63% | 0.00 |
| 2025-05-16 | 11.26 | 11.25 | -0.02 | -0.18% | 11.22 | 11.36 | 84639 | 9533.93 | 0.52% | 0.00 |
| 2025-05-15 | 11.38 | 11.27 | -0.14 | -1.23% | 11.25 | 11.39 | 110703 | 12513.86 | 0.69% | 0.00 |
| 2025-05-14 | 11.40 | 11.41 | -0.02 | -0.17% | 11.26 | 11.47 | 128882 | 14641.63 | 0.80% | 0.00 |
| 2025-05-13 | 11.46 | 11.43 | 0.07 | 0.62% | 11.35 | 11.48 | 125089 | 14273.16 | 0.77% | 1.00 |
| 2025-05-12 | 11.39 | 11.36 | 0.04 | 0.35% | 11.32 | 11.45 | 111781 | 12714.65 | 0.69% | 0.00 |
| 2025-05-09 | 11.47 | 11.32 | -0.15 | -1.31% | 11.32 | 11.48 | 84623 | 9638.17 | 0.52% | 10.00 |
| 2025-05-08 | 11.35 | 11.47 | 0.09 | 0.79% | 11.31 | 11.59 | 135900 | 15621.92 | 0.84% | 26.00 |
| 2025-05-07 | 11.48 | 11.38 | -0.03 | -0.26% | 11.30 | 11.55 | 156644 | 17882.94 | 0.97% | 48.00 |
| 2025-05-06 | 11.24 | 11.41 | 0.19 | 1.69% | 11.24 | 11.42 | 142692 | 16207.19 | 0.88% | 0.00 |
| 2025-04-30 | 11.10 | 11.22 | 0.12 | 1.08% | 11.06 | 11.29 | 106850 | 11959.45 | 0.66% | 0.00 |
| 2025-04-29 | 11.06 | 11.10 | 0.02 | 0.18% | 11.02 | 11.14 | 72073 | 7997.75 | 0.45% | 0.00 |
| 2025-04-28 | 11.15 | 11.08 | -0.16 | -1.42% | 11.00 | 11.19 | 107222 | 11882.93 | 0.66% | 0.00 |
| 2025-04-25 | 11.28 | 11.24 | 0.01 | 0.09% | 11.17 | 11.32 | 110063 | 12379.45 | 0.68% | 0.00 |
| 2025-04-24 | 11.23 | 11.23 | -0.02 | -0.18% | 11.17 | 11.33 | 118021 | 13271.94 | 0.73% | 0.00 |
| 2025-04-23 | 11.31 | 11.25 | 0.00 | 0.00% | 11.14 | 11.34 | 148436 | 16659.31 | 0.92% | 0.00 |
| 2025-04-22 | 11.06 | 11.25 | 0.19 | 1.72% | 11.02 | 11.45 | 218719 | 24593.08 | 1.35% | 0.00 |
| 2025-04-21 | 10.90 | 11.06 | 0.19 | 1.75% | 10.83 | 11.17 | 193261 | 21394.68 | 1.20% | 0.00 |
| 2025-04-18 | 10.66 | 10.87 | 0.19 | 1.78% | 10.66 | 10.89 | 115854 | 12485.09 | 0.72% | 20.00 |
| 2025-04-17 | 10.68 | 10.68 | -0.06 | -0.56% | 10.66 | 10.81 | 81787 | 8782.54 | 0.51% | 0.00 |
| 2025-04-16 | 10.82 | 10.74 | -0.14 | -1.29% | 10.63 | 10.86 | 112624 | 12073.49 | 0.70% | 0.00 |
| 2025-04-15 | 10.93 | 10.88 | -0.06 | -0.55% | 10.82 | 10.93 | 87116 | 9464.32 | 0.54% | 0.00 |
| 2025-04-14 | 10.94 | 10.94 | 0.09 | 0.83% | 10.86 | 11.01 | 141461 | 15488.39 | 0.88% | 0.00 |
| 2025-04-11 | 10.75 | 10.85 | 0.00 | 0.00% | 10.72 | 10.98 | 175582 | 19047.86 | 1.09% | 0.00 |
| 2025-04-10 | 10.91 | 10.85 | 0.10 | 0.93% | 10.83 | 11.11 | 228287 | 25014.32 | 1.41% | 9.00 |
| 2025-04-09 | 10.51 | 10.75 | 0.09 | 0.84% | 10.17 | 10.86 | 257369 | 27157.01 | 1.59% | 0.00 |
| 2025-04-08 | 10.55 | 10.66 | 0.24 | 2.30% | 10.52 | 10.93 | 274165 | 29279.69 | 1.70% | 0.00 |
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。
