| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.78 | 17.83 | 0.33 | 1.89% | 17.54 | 17.87 | 252425 | 44810.29 | 1.60% | 5.00 |
| 2026-02-02 | 17.92 | 17.50 | -0.38 | -2.13% | 17.48 | 18.18 | 354574 | 63261.36 | 2.25% | 0.00 |
| 2026-01-30 | 18.35 | 17.88 | -0.52 | -2.83% | 17.68 | 18.40 | 425324 | 76437.60 | 2.69% | 6.00 |
| 2026-01-29 | 18.60 | 18.40 | 0.33 | 1.83% | 18.14 | 19.00 | 650020 | 120660.17 | 4.12% | 0.00 |
| 2026-01-28 | 18.43 | 18.07 | -0.45 | -2.43% | 17.99 | 18.52 | 376507 | 68403.98 | 2.38% | 0.00 |
| 2026-01-27 | 18.87 | 18.52 | -0.36 | -1.91% | 18.05 | 18.95 | 459242 | 84299.15 | 2.91% | 0.00 |
| 2026-01-26 | 19.40 | 18.88 | -0.38 | -1.97% | 18.74 | 19.51 | 487680 | 92469.47 | 3.09% | 1.00 |
| 2026-01-23 | 18.90 | 19.26 | 0.54 | 2.88% | 18.87 | 19.38 | 551797 | 105773.62 | 3.49% | 10.00 |
| 2026-01-22 | 18.78 | 18.72 | -0.05 | -0.27% | 18.61 | 18.99 | 281907 | 52818.95 | 1.79% | 2.00 |
| 2026-01-21 | 18.68 | 18.77 | 0.03 | 0.16% | 18.53 | 19.06 | 329318 | 61975.07 | 2.09% | 21.00 |
| 2026-01-20 | 19.00 | 18.74 | -0.33 | -1.73% | 18.62 | 19.18 | 378148 | 71022.68 | 2.40% | 53.00 |
| 2026-01-19 | 18.95 | 19.07 | 0.02 | 0.10% | 18.81 | 19.28 | 445563 | 84883.81 | 2.82% | 0.00 |
| 2026-01-16 | 19.68 | 19.05 | -0.66 | -3.35% | 19.00 | 19.85 | 693694 | 133410.38 | 4.39% | 0.00 |
| 2026-01-15 | 20.00 | 19.71 | -0.58 | -2.86% | 19.55 | 20.28 | 820189 | 162596.56 | 5.19% | 0.00 |
| 2026-01-14 | 20.23 | 20.29 | 0.03 | 0.15% | 19.83 | 21.60 | 1432749 | 296144.22 | 9.07% | 67.00 |
| 2026-01-13 | 20.92 | 20.26 | -0.23 | -1.12% | 19.78 | 21.12 | 1346135 | 273864.38 | 8.53% | 13.00 |
| 2026-01-12 | 19.55 | 20.49 | 1.04 | 5.35% | 19.55 | 20.64 | 1448895 | 291574.59 | 9.18% | 119.00 |
| 2026-01-09 | 19.45 | 19.45 | -0.19 | -0.97% | 18.75 | 19.59 | 1153670 | 222381.27 | 7.31% | 48.00 |
| 2026-01-08 | 18.77 | 19.64 | 1.11 | 5.99% | 18.48 | 20.19 | 1743224 | 339140.88 | 11.04% | 0.00 |
| 2026-01-07 | 19.55 | 18.53 | -0.98 | -5.02% | 18.49 | 19.85 | 1518864 | 286651.25 | 9.62% | 1.00 |
| 2026-01-06 | 20.11 | 19.51 | 0.54 | 2.85% | 19.28 | 20.65 | 2412730 | 481777.56 | 15.28% | 49.00 |
| 2026-01-05 | 16.55 | 18.97 | 3.16 | 19.99% | 16.55 | 18.97 | 1432769 | 261325.27 | 9.07% | 15.00 |
| 2025-12-31 | 15.86 | 15.81 | -0.07 | -0.44% | 15.73 | 15.92 | 131535 | 20809.08 | 0.83% | 0.00 |
| 2025-12-30 | 16.03 | 15.88 | -0.22 | -1.37% | 15.84 | 16.10 | 198881 | 31643.22 | 1.26% | 0.00 |
| 2025-12-29 | 16.23 | 16.10 | -0.14 | -0.86% | 16.06 | 16.31 | 161666 | 26144.90 | 1.02% | 0.00 |
| 2025-12-26 | 16.27 | 16.24 | -0.05 | -0.31% | 16.07 | 16.32 | 169237 | 27466.39 | 1.07% | 0.00 |
| 2025-12-25 | 15.88 | 16.29 | 0.41 | 2.58% | 15.80 | 16.39 | 253689 | 41008.72 | 1.61% | 16.00 |
| 2025-12-24 | 15.91 | 15.88 | 0.04 | 0.25% | 15.80 | 15.96 | 118177 | 18746.61 | 0.75% | 6.00 |
| 2025-12-23 | 15.80 | 15.84 | 0.02 | 0.13% | 15.72 | 15.96 | 120374 | 19045.96 | 0.76% | 0.00 |
| 2025-12-22 | 15.92 | 15.82 | -0.07 | -0.44% | 15.81 | 15.94 | 125638 | 19937.03 | 0.80% | 0.00 |
| 2025-12-19 | 15.73 | 15.89 | 0.17 | 1.08% | 15.64 | 15.97 | 154221 | 24482.51 | 0.98% | 0.00 |
| 2025-12-18 | 15.70 | 15.72 | -0.04 | -0.25% | 15.66 | 16.00 | 181741 | 28733.14 | 1.15% | 0.00 |
| 2025-12-17 | 15.44 | 15.76 | 0.28 | 1.81% | 15.24 | 15.84 | 247234 | 38416.79 | 1.57% | 0.00 |
| 2025-12-16 | 15.40 | 15.48 | 0.06 | 0.39% | 15.27 | 15.55 | 148391 | 22856.69 | 0.94% | 0.00 |
| 2025-12-15 | 15.44 | 15.42 | -0.10 | -0.64% | 15.39 | 15.58 | 108107 | 16736.77 | 0.68% | 0.00 |
| 2025-12-12 | 15.48 | 15.52 | 0.04 | 0.26% | 15.35 | 15.55 | 189023 | 29206.68 | 1.20% | 0.00 |
| 2025-12-11 | 15.65 | 15.48 | -0.16 | -1.02% | 15.48 | 15.70 | 117650 | 18326.42 | 0.75% | 0.00 |
| 2025-12-10 | 15.72 | 15.64 | -0.10 | -0.64% | 15.56 | 15.79 | 111176 | 17371.82 | 0.70% | 0.00 |
| 2025-12-09 | 15.94 | 15.74 | -0.15 | -0.94% | 15.74 | 16.01 | 101631 | 16103.39 | 0.64% | 0.00 |
| 2025-12-08 | 15.92 | 15.89 | 0.06 | 0.38% | 15.87 | 16.07 | 115026 | 18320.25 | 0.73% | 0.00 |
| 2025-12-05 | 15.69 | 15.83 | 0.17 | 1.09% | 15.57 | 15.86 | 123392 | 19388.06 | 0.78% | 0.00 |
| 2025-12-04 | 15.77 | 15.66 | -0.14 | -0.89% | 15.57 | 15.84 | 134079 | 21033.16 | 0.85% | 2.00 |
| 2025-12-03 | 15.80 | 15.80 | 0.06 | 0.38% | 15.70 | 15.94 | 129966 | 20567.92 | 0.82% | 0.00 |
| 2025-12-02 | 15.95 | 15.74 | -0.26 | -1.63% | 15.71 | 15.98 | 107713 | 17000.54 | 0.68% | 0.00 |
| 2025-12-01 | 15.94 | 16.00 | 0.06 | 0.38% | 15.81 | 16.01 | 158692 | 25261.41 | 1.01% | 11.00 |
| 2025-11-28 | 15.87 | 15.94 | 0.07 | 0.44% | 15.74 | 15.97 | 91461 | 14514.33 | 0.58% | 0.00 |
| 2025-11-27 | 15.83 | 15.87 | 0.02 | 0.13% | 15.76 | 16.07 | 155671 | 24823.37 | 0.99% | 0.00 |
| 2025-11-26 | 15.71 | 15.85 | 0.05 | 0.32% | 15.71 | 16.14 | 141636 | 22565.94 | 0.90% | 0.00 |
| 2025-11-25 | 15.79 | 15.80 | 0.07 | 0.45% | 15.71 | 15.99 | 133842 | 21253.48 | 0.85% | 0.00 |
| 2025-11-24 | 15.66 | 15.73 | 0.22 | 1.42% | 15.61 | 15.84 | 133304 | 20975.58 | 0.84% | 0.00 |
| 2025-11-21 | 15.95 | 15.51 | -0.54 | -3.36% | 15.47 | 16.16 | 219632 | 34473.12 | 1.39% | 0.00 |
| 2025-11-20 | 16.20 | 16.05 | -0.06 | -0.37% | 16.02 | 16.29 | 114681 | 18524.21 | 0.73% | 0.00 |
| 2025-11-19 | 16.28 | 16.11 | -0.21 | -1.29% | 16.00 | 16.37 | 166906 | 26936.19 | 1.06% | 0.00 |
| 2025-11-18 | 16.32 | 16.32 | 0.00 | 0.00% | 16.21 | 16.44 | 148172 | 24183.52 | 0.94% | 0.00 |
| 2025-11-17 | 16.77 | 16.32 | -0.46 | -2.74% | 16.25 | 16.80 | 275977 | 45210.43 | 1.75% | 0.00 |
| 2025-11-14 | 16.78 | 16.78 | -0.07 | -0.42% | 16.71 | 16.90 | 162648 | 27325.72 | 1.03% | 0.00 |
| 2025-11-13 | 16.82 | 16.85 | 0.07 | 0.42% | 16.70 | 16.89 | 156801 | 26329.34 | 0.99% | 0.00 |
| 2025-11-12 | 16.88 | 16.78 | -0.09 | -0.53% | 16.72 | 17.08 | 169535 | 28625.14 | 1.07% | 0.00 |
| 2025-11-11 | 16.95 | 16.87 | -0.13 | -0.76% | 16.77 | 16.96 | 159546 | 26870.44 | 1.01% | 0.00 |
| 2025-11-10 | 16.70 | 17.00 | 0.26 | 1.55% | 16.67 | 17.10 | 235631 | 39935.95 | 1.49% | 0.00 |
| 2025-11-07 | 17.16 | 16.74 | -0.53 | -3.07% | 16.71 | 17.23 | 429752 | 72742.59 | 2.72% | 0.00 |
| 2025-11-06 | 17.53 | 17.27 | -0.61 | -3.41% | 17.11 | 17.69 | 422224 | 72933.81 | 2.67% | 0.00 |
| 2025-11-05 | 17.83 | 17.88 | 0.58 | 3.35% | 17.60 | 18.38 | 564340 | 101505.38 | 3.57% | 2.00 |
| 2025-11-04 | 18.12 | 17.30 | -0.90 | -4.95% | 17.20 | 18.15 | 456635 | 79734.27 | 2.89% | 0.00 |
| 2025-11-03 | 19.07 | 18.20 | 0.05 | 0.28% | 18.14 | 19.35 | 695938 | 129055.34 | 4.41% | 0.00 |
| 2025-10-31 | 17.61 | 18.15 | 0.66 | 3.77% | 17.53 | 18.45 | 414670 | 74863.26 | 2.57% | 0.00 |
| 2025-10-30 | 17.64 | 17.49 | -0.16 | -0.91% | 17.46 | 17.78 | 204519 | 35968.92 | 1.27% | 0.00 |
| 2025-10-29 | 17.75 | 17.65 | -0.12 | -0.68% | 17.35 | 17.76 | 232450 | 40683.38 | 1.44% | 0.00 |
| 2025-10-28 | 17.80 | 17.77 | -0.02 | -0.11% | 17.58 | 17.90 | 239300 | 42439.37 | 1.48% | 27.00 |
| 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 |
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。
