| 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 | 8.11 | 8.18 | 0.09 | 1.11% | 8.06 | 8.19 | 60137 | 4893.28 | 2.21% | 0.00 |
| 2026-02-02 | 8.10 | 8.09 | -0.01 | -0.12% | 7.96 | 8.27 | 86990 | 7109.80 | 3.20% | 0.00 |
| 2026-01-30 | 8.09 | 8.10 | 0.01 | 0.12% | 7.96 | 8.15 | 75538 | 6085.27 | 2.77% | 0.00 |
| 2026-01-29 | 8.09 | 8.09 | -0.02 | -0.25% | 7.95 | 8.25 | 89478 | 7264.52 | 3.29% | 0.00 |
| 2026-01-28 | 8.38 | 8.11 | -0.27 | -3.22% | 8.10 | 8.38 | 75588 | 6193.29 | 2.78% | 0.00 |
| 2026-01-27 | 8.35 | 8.38 | -0.02 | -0.24% | 8.05 | 8.39 | 109248 | 9000.46 | 4.01% | 0.00 |
| 2026-01-26 | 8.38 | 8.40 | 0.05 | 0.60% | 8.22 | 8.48 | 108226 | 9028.04 | 3.98% | 0.00 |
| 2026-01-23 | 8.24 | 8.35 | 0.16 | 1.95% | 8.20 | 8.38 | 69921 | 5818.15 | 2.57% | 0.00 |
| 2026-01-22 | 8.19 | 8.19 | 0.00 | 0.00% | 8.13 | 8.28 | 55208 | 4531.66 | 2.03% | 0.00 |
| 2026-01-21 | 8.10 | 8.19 | 0.06 | 0.74% | 8.03 | 8.22 | 55164 | 4502.17 | 2.03% | 0.00 |
| 2026-01-20 | 8.13 | 8.13 | 0.02 | 0.25% | 8.05 | 8.22 | 71226 | 5785.78 | 2.62% | 0.00 |
| 2026-01-19 | 8.04 | 8.11 | 0.07 | 0.87% | 8.01 | 8.14 | 70218 | 5675.36 | 2.58% | 0.00 |
| 2026-01-16 | 8.16 | 8.04 | -0.11 | -1.35% | 7.99 | 8.24 | 99057 | 7992.62 | 3.64% | 0.00 |
| 2026-01-15 | 8.29 | 8.15 | -0.20 | -2.40% | 8.11 | 8.31 | 99567 | 8160.45 | 3.66% | 0.00 |
| 2026-01-14 | 8.33 | 8.35 | -0.04 | -0.48% | 8.20 | 8.56 | 183553 | 15418.94 | 6.74% | 0.00 |
| 2026-01-13 | 8.18 | 8.39 | 0.21 | 2.57% | 8.17 | 8.57 | 201798 | 17018.19 | 7.41% | 0.00 |
| 2026-01-12 | 8.04 | 8.18 | 0.15 | 1.87% | 8.01 | 8.18 | 94766 | 7682.28 | 3.48% | 0.00 |
| 2026-01-09 | 7.86 | 8.03 | 0.14 | 1.77% | 7.82 | 8.04 | 104982 | 8319.14 | 3.86% | 0.00 |
| 2026-01-08 | 7.58 | 7.89 | 0.27 | 3.54% | 7.55 | 7.91 | 118293 | 9201.24 | 4.35% | 0.00 |
| 2026-01-07 | 7.88 | 7.62 | -0.26 | -3.30% | 7.60 | 7.90 | 95356 | 7346.61 | 3.50% | 0.00 |
| 2026-01-06 | 7.96 | 7.88 | -0.03 | -0.38% | 7.84 | 8.19 | 134186 | 10670.85 | 4.93% | 0.00 |
| 2026-01-05 | 7.35 | 7.91 | 0.55 | 7.47% | 7.35 | 7.96 | 139784 | 10862.01 | 5.13% | 0.00 |
| 2025-12-31 | 7.33 | 7.36 | 0.04 | 0.55% | 7.23 | 7.38 | 32122 | 2353.94 | 1.18% | 0.00 |
| 2025-12-30 | 7.42 | 7.32 | -0.08 | -1.08% | 7.29 | 7.43 | 39304 | 2885.77 | 1.44% | 0.00 |
| 2025-12-29 | 7.39 | 7.40 | 0.00 | 0.00% | 7.32 | 7.42 | 35669 | 2630.80 | 1.31% | 0.00 |
| 2025-12-26 | 7.55 | 7.40 | -0.12 | -1.60% | 7.40 | 7.55 | 38270 | 2858.40 | 1.41% | 0.00 |
| 2025-12-25 | 7.50 | 7.52 | 0.08 | 1.08% | 7.42 | 7.56 | 35109 | 2632.58 | 1.29% | 0.00 |
| 2025-12-24 | 7.43 | 7.44 | 0.00 | 0.00% | 7.31 | 7.48 | 40276 | 2997.56 | 1.48% | 0.00 |
| 2025-12-23 | 7.60 | 7.44 | -0.09 | -1.20% | 7.40 | 7.60 | 43058 | 3207.62 | 1.58% | 0.00 |
| 2025-12-22 | 7.59 | 7.53 | -0.08 | -1.05% | 7.52 | 7.61 | 47864 | 3616.70 | 1.76% | 0.00 |
| 2025-12-19 | 7.43 | 7.61 | 0.21 | 2.84% | 7.37 | 7.63 | 57062 | 4302.01 | 2.10% | 0.00 |
| 2025-12-18 | 7.19 | 7.40 | 0.17 | 2.35% | 7.16 | 7.44 | 55215 | 4071.48 | 2.03% | 0.00 |
| 2025-12-17 | 7.25 | 7.23 | -0.03 | -0.41% | 7.10 | 7.29 | 44004 | 3164.88 | 1.62% | 0.00 |
| 2025-12-16 | 7.29 | 7.26 | -0.08 | -1.09% | 7.20 | 7.36 | 41762 | 3031.58 | 1.53% | 0.00 |
| 2025-12-15 | 7.28 | 7.34 | 0.08 | 1.10% | 7.20 | 7.43 | 47030 | 3447.79 | 1.73% | 0.00 |
| 2025-12-12 | 7.38 | 7.26 | -0.12 | -1.63% | 7.24 | 7.47 | 58447 | 4301.13 | 2.15% | 0.00 |
| 2025-12-11 | 7.64 | 7.38 | -0.27 | -3.53% | 7.36 | 7.67 | 70287 | 5245.18 | 2.58% | 0.00 |
| 2025-12-10 | 7.72 | 7.65 | -0.09 | -1.16% | 7.62 | 7.82 | 54912 | 4223.75 | 2.02% | 0.00 |
| 2025-12-09 | 7.86 | 7.74 | -0.13 | -1.65% | 7.73 | 7.92 | 37625 | 2934.25 | 1.38% | 0.00 |
| 2025-12-08 | 7.91 | 7.87 | 0.00 | 0.00% | 7.85 | 8.00 | 45556 | 3604.08 | 1.67% | 0.00 |
| 2025-12-05 | 7.83 | 7.87 | 0.04 | 0.51% | 7.72 | 7.90 | 45669 | 3569.18 | 1.68% | 0.00 |
| 2025-12-04 | 7.97 | 7.83 | -0.11 | -1.39% | 7.75 | 7.97 | 52037 | 4084.38 | 1.91% | 0.00 |
| 2025-12-03 | 8.04 | 7.94 | -0.10 | -1.24% | 7.89 | 8.07 | 46637 | 3705.04 | 1.71% | 0.00 |
| 2025-12-02 | 8.04 | 8.04 | -0.03 | -0.37% | 7.94 | 8.08 | 46119 | 3697.14 | 1.69% | 0.00 |
| 2025-12-01 | 8.13 | 8.07 | -0.06 | -0.74% | 8.05 | 8.19 | 64951 | 5276.72 | 2.39% | 0.00 |
| 2025-11-28 | 8.14 | 8.13 | 0.00 | 0.00% | 8.01 | 8.17 | 56556 | 4570.94 | 2.08% | 0.00 |
| 2025-11-27 | 7.97 | 8.13 | 0.16 | 2.01% | 7.90 | 8.22 | 80254 | 6485.67 | 2.95% | 0.00 |
| 2025-11-26 | 8.02 | 7.97 | -0.02 | -0.25% | 7.95 | 8.22 | 64893 | 5253.02 | 2.38% | 0.00 |
| 2025-11-25 | 7.90 | 7.99 | 0.09 | 1.14% | 7.90 | 8.10 | 58495 | 4696.25 | 2.15% | 0.00 |
| 2025-11-24 | 7.65 | 7.90 | 0.25 | 3.27% | 7.65 | 7.96 | 77334 | 6064.39 | 2.84% | 0.00 |
| 2025-11-21 | 7.98 | 7.65 | -0.37 | -4.61% | 7.63 | 8.10 | 88590 | 6898.29 | 3.25% | 0.00 |
| 2025-11-20 | 8.09 | 8.02 | -0.04 | -0.50% | 7.91 | 8.12 | 72232 | 5791.18 | 2.65% | 0.00 |
| 2025-11-19 | 8.26 | 8.06 | -0.17 | -2.07% | 8.04 | 8.27 | 76846 | 6225.76 | 2.82% | 0.00 |
| 2025-11-18 | 8.32 | 8.23 | -0.07 | -0.84% | 8.20 | 8.36 | 71762 | 5918.74 | 2.64% | 0.00 |
| 2025-11-17 | 8.33 | 8.30 | -0.06 | -0.72% | 8.19 | 8.37 | 90507 | 7501.64 | 3.32% | 0.00 |
| 2025-11-14 | 8.31 | 8.36 | -0.02 | -0.24% | 8.29 | 8.57 | 140351 | 11800.64 | 5.16% | 0.00 |
| 2025-11-13 | 8.48 | 8.38 | -0.20 | -2.33% | 8.24 | 8.48 | 217205 | 18113.84 | 7.98% | 0.00 |
| 2025-11-12 | 8.24 | 8.58 | 0.34 | 4.13% | 8.22 | 8.63 | 273433 | 23160.77 | 10.04% | 0.00 |
| 2025-11-11 | 8.17 | 8.24 | 0.04 | 0.49% | 8.14 | 8.25 | 63829 | 5240.43 | 2.34% | 0.00 |
| 2025-11-10 | 8.14 | 8.20 | 0.07 | 0.86% | 8.11 | 8.23 | 51769 | 4237.80 | 1.90% | 0.00 |
| 2025-11-07 | 8.18 | 8.13 | -0.04 | -0.49% | 8.09 | 8.20 | 45091 | 3671.41 | 1.66% | 0.00 |
| 2025-11-06 | 8.19 | 8.17 | -0.02 | -0.24% | 8.08 | 8.23 | 48937 | 3979.35 | 1.80% | 0.00 |
| 2025-11-05 | 8.11 | 8.19 | 0.07 | 0.86% | 8.03 | 8.24 | 67724 | 5548.71 | 2.49% | 0.00 |
| 2025-11-04 | 8.12 | 8.12 | -0.02 | -0.25% | 8.06 | 8.17 | 53501 | 4338.83 | 1.97% | 0.00 |
| 2025-11-03 | 8.13 | 8.14 | 0.04 | 0.49% | 8.06 | 8.17 | 70505 | 5724.60 | 2.59% | 0.00 |
| 2025-10-31 | 7.90 | 8.10 | 0.21 | 2.66% | 7.90 | 8.11 | 74694 | 6013.16 | 2.74% | 0.00 |
| 2025-10-30 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.02 | 48374 | 3841.08 | 1.78% | 0.00 |
| 2025-10-29 | 8.05 | 7.99 | -0.11 | -1.36% | 7.89 | 8.10 | 70362 | 5612.67 | 2.58% | 0.00 |
| 2025-10-28 | 8.03 | 8.10 | 0.12 | 1.50% | 8.01 | 8.19 | 84819 | 6877.47 | 3.12% | 0.00 |
| 2025-10-27 | 8.00 | 7.98 | 0.01 | 0.13% | 7.93 | 8.03 | 59987 | 4786.63 | 2.20% | 0.00 |
| 2025-10-24 | 7.91 | 7.97 | 0.05 | 0.63% | 7.91 | 8.05 | 54145 | 4317.34 | 1.99% | 0.00 |
| 2025-10-23 | 7.90 | 7.92 | 0.03 | 0.38% | 7.78 | 7.92 | 57791 | 4528.11 | 2.12% | 0.00 |
| 2025-10-22 | 7.84 | 7.89 | 0.02 | 0.25% | 7.83 | 7.95 | 54162 | 4277.29 | 1.99% | 0.00 |
| 2025-10-21 | 7.68 | 7.87 | 0.18 | 2.34% | 7.62 | 7.88 | 70244 | 5479.35 | 2.58% | 0.00 |
| 2025-10-20 | 7.58 | 7.69 | 0.17 | 2.26% | 7.53 | 7.70 | 51915 | 3977.49 | 1.91% | 0.00 |
| 2025-10-17 | 7.57 | 7.52 | -0.08 | -1.05% | 7.50 | 7.73 | 53494 | 4070.78 | 1.97% | 0.00 |
| 2025-10-16 | 7.68 | 7.60 | -0.07 | -0.91% | 7.58 | 7.76 | 53902 | 4129.24 | 1.98% | 0.00 |
| 2025-10-15 | 7.63 | 7.67 | 0.04 | 0.52% | 7.59 | 7.78 | 62653 | 4822.78 | 2.30% | 0.00 |
| 2025-10-14 | 7.60 | 7.63 | 0.04 | 0.53% | 7.58 | 7.76 | 57183 | 4389.96 | 2.10% | 0.00 |
| 2025-10-13 | 7.44 | 7.59 | 0.02 | 0.26% | 7.22 | 7.63 | 59528 | 4478.14 | 2.19% | 0.00 |
阳普医疗(300030)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。
