| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.19 | 6.17 | -0.06 | -0.96% | 6.14 | 6.37 | 67967 | 4252.25 | 2.61% | 0.00 |
| 2025-05-22 | 6.31 | 6.23 | -0.11 | -1.74% | 6.16 | 6.39 | 71470 | 4477.95 | 2.75% | 0.00 |
| 2025-05-21 | 6.43 | 6.34 | -0.10 | -1.55% | 6.32 | 6.44 | 61081 | 3881.98 | 2.35% | 0.00 |
| 2025-05-20 | 6.28 | 6.44 | 0.19 | 3.04% | 6.24 | 6.44 | 80301 | 5106.68 | 3.09% | 20.00 |
| 2025-05-19 | 6.21 | 6.25 | 0.02 | 0.32% | 6.14 | 6.28 | 59681 | 3712.66 | 2.30% | 0.00 |
| 2025-05-16 | 6.16 | 6.23 | 0.01 | 0.16% | 6.12 | 6.26 | 59224 | 3669.52 | 2.28% | 0.00 |
| 2025-05-15 | 6.19 | 6.22 | 0.03 | 0.48% | 6.10 | 6.23 | 60020 | 3704.54 | 2.31% | 0.00 |
| 2025-05-14 | 6.20 | 6.19 | -0.01 | -0.16% | 6.14 | 6.43 | 66273 | 4122.08 | 2.55% | 0.00 |
| 2025-05-13 | 6.22 | 6.20 | 0.05 | 0.81% | 6.13 | 6.26 | 73934 | 4583.65 | 2.84% | 0.00 |
| 2025-05-12 | 6.17 | 6.15 | 0.00 | 0.00% | 6.08 | 6.24 | 60114 | 3689.99 | 2.31% | 0.00 |
| 2025-05-09 | 6.22 | 6.15 | -0.04 | -0.65% | 6.09 | 6.22 | 52002 | 3197.81 | 2.00% | 0.00 |
| 2025-05-08 | 6.11 | 6.19 | 0.08 | 1.31% | 6.08 | 6.21 | 60666 | 3745.77 | 2.33% | 0.00 |
| 2025-05-07 | 6.19 | 6.11 | -0.02 | -0.33% | 6.09 | 6.27 | 78414 | 4825.46 | 3.02% | 0.00 |
| 2025-05-06 | 6.04 | 6.13 | 0.17 | 2.85% | 5.92 | 6.13 | 76405 | 4644.41 | 2.94% | 0.00 |
| 2025-04-30 | 5.89 | 5.96 | 0.07 | 1.19% | 5.88 | 6.08 | 87356 | 5244.65 | 3.36% | 0.00 |
| 2025-04-29 | 5.55 | 5.89 | 0.23 | 4.06% | 5.55 | 5.99 | 117389 | 6860.34 | 4.52% | 0.00 |
| 2025-04-28 | 5.76 | 5.66 | 0.02 | 0.35% | 5.57 | 5.85 | 111340 | 6322.77 | 4.28% | 0.00 |
| 2025-04-25 | 5.49 | 5.64 | 0.25 | 4.64% | 5.49 | 5.77 | 117944 | 6608.02 | 4.33% | 0.00 |
| 2025-04-24 | 5.49 | 5.39 | -0.07 | -1.28% | 5.35 | 5.54 | 49973 | 2715.39 | 1.84% | 0.00 |
| 2025-04-23 | 5.53 | 5.46 | 0.00 | 0.00% | 5.45 | 5.59 | 56176 | 3097.53 | 2.06% | 0.00 |
| 2025-04-22 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.57 | 50803 | 2789.47 | 1.87% | 0.00 |
| 2025-04-21 | 5.37 | 5.48 | 0.07 | 1.29% | 5.30 | 5.60 | 61858 | 3407.65 | 2.27% | 0.00 |
| 2025-04-18 | 5.42 | 5.41 | 0.00 | 0.00% | 5.29 | 5.52 | 55900 | 3017.33 | 2.05% | 0.00 |
| 2025-04-17 | 5.42 | 5.41 | -0.02 | -0.37% | 5.32 | 5.53 | 51226 | 2795.36 | 1.88% | 0.00 |
| 2025-04-16 | 5.71 | 5.43 | -0.22 | -3.89% | 5.30 | 5.71 | 79921 | 4339.73 | 2.94% | 0.00 |
| 2025-04-15 | 5.64 | 5.65 | 0.02 | 0.36% | 5.52 | 5.72 | 72773 | 4085.59 | 2.67% | 0.00 |
| 2025-04-14 | 5.51 | 5.63 | 0.20 | 3.68% | 5.48 | 5.72 | 62860 | 3542.05 | 2.31% | 0.00 |
| 2025-04-11 | 5.53 | 5.43 | -0.03 | -0.55% | 5.36 | 5.54 | 67786 | 3688.96 | 2.49% | 0.00 |
| 2025-04-10 | 5.18 | 5.46 | 0.37 | 7.27% | 5.18 | 5.62 | 130023 | 7085.74 | 4.78% | 0.00 |
| 2025-04-09 | 4.89 | 5.09 | 0.16 | 3.25% | 4.47 | 5.12 | 110052 | 5307.95 | 4.04% | 0.00 |
| 2025-04-08 | 4.85 | 4.93 | 0.18 | 3.79% | 4.81 | 5.16 | 98860 | 4895.69 | 3.63% | 0.00 |
| 2025-04-07 | 5.60 | 4.75 | -1.15 | -19.49% | 4.72 | 5.63 | 115140 | 5838.93 | 4.23% | 0.00 |
| 2025-04-03 | 5.82 | 5.90 | 0.09 | 1.55% | 5.78 | 6.02 | 73849 | 4351.22 | 2.71% | 0.00 |
| 2025-04-02 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.90 | 54735 | 3188.92 | 2.01% | 0.00 |
| 2025-04-01 | 5.62 | 5.80 | 0.18 | 3.20% | 5.61 | 6.07 | 99444 | 5855.80 | 3.65% | 0.00 |
| 2025-03-31 | 5.53 | 5.62 | 0.01 | 0.18% | 5.48 | 5.67 | 61386 | 3405.72 | 2.25% | 0.00 |
| 2025-03-28 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.83 | 64643 | 3685.85 | 2.37% | 0.00 |
| 2025-03-27 | 5.70 | 5.69 | -0.02 | -0.35% | 5.55 | 5.76 | 52882 | 2992.76 | 1.94% | 0.00 |
| 2025-03-26 | 5.58 | 5.71 | 0.09 | 1.60% | 5.56 | 5.77 | 66825 | 3819.12 | 2.45% | 0.00 |
| 2025-03-25 | 5.57 | 5.62 | 0.05 | 0.90% | 5.49 | 5.66 | 77094 | 4302.96 | 2.83% | 0.00 |
| 2025-03-24 | 5.92 | 5.57 | -0.44 | -7.32% | 5.49 | 5.99 | 115048 | 6549.79 | 4.23% | 0.00 |
| 2025-03-21 | 6.19 | 6.01 | -0.18 | -2.91% | 5.99 | 6.22 | 66244 | 4021.95 | 2.43% | 0.00 |
| 2025-03-20 | 6.20 | 6.19 | 0.01 | 0.16% | 6.10 | 6.21 | 44945 | 2771.73 | 1.65% | 0.00 |
| 2025-03-19 | 6.23 | 6.18 | -0.02 | -0.32% | 6.14 | 6.29 | 51092 | 3171.67 | 1.88% | 0.00 |
| 2025-03-18 | 6.22 | 6.20 | 0.01 | 0.16% | 6.15 | 6.25 | 48561 | 3003.17 | 1.78% | 0.00 |
| 2025-03-17 | 6.19 | 6.19 | 0.01 | 0.16% | 6.16 | 6.26 | 67139 | 4163.36 | 2.47% | 0.00 |
| 2025-03-14 | 6.04 | 6.18 | 0.13 | 2.15% | 5.97 | 6.20 | 89084 | 5419.41 | 3.27% | 0.00 |
| 2025-03-13 | 6.12 | 6.05 | -0.07 | -1.14% | 5.94 | 6.14 | 73083 | 4402.84 | 2.68% | 0.00 |
| 2025-03-12 | 6.15 | 6.12 | 0.00 | 0.00% | 6.07 | 6.17 | 71840 | 4390.78 | 2.64% | 0.00 |
| 2025-03-11 | 6.12 | 6.12 | -0.07 | -1.13% | 6.04 | 6.18 | 89057 | 5428.55 | 3.27% | 0.00 |
| 2025-03-10 | 6.43 | 6.19 | 0.13 | 2.15% | 6.12 | 6.58 | 164712 | 10386.56 | 6.05% | 200.00 |
| 2025-03-07 | 6.18 | 6.06 | -0.18 | -2.88% | 6.04 | 6.28 | 88654 | 5448.76 | 3.26% | 0.00 |
| 2025-03-06 | 6.12 | 6.24 | 0.18 | 2.97% | 6.05 | 6.24 | 72546 | 4463.41 | 2.66% | 0.00 |
| 2025-03-05 | 6.19 | 6.06 | -0.11 | -1.78% | 5.99 | 6.19 | 68102 | 4116.45 | 2.50% | 0.00 |
| 2025-03-04 | 5.98 | 6.17 | 0.14 | 2.32% | 5.98 | 6.18 | 65073 | 3982.53 | 2.39% | 0.00 |
| 2025-03-03 | 5.99 | 6.03 | 0.12 | 2.03% | 5.91 | 6.17 | 74453 | 4517.16 | 2.73% | 0.00 |
| 2025-02-28 | 6.15 | 5.91 | -0.27 | -4.37% | 5.89 | 6.19 | 79210 | 4771.91 | 2.91% | 0.00 |
| 2025-02-27 | 6.21 | 6.18 | -0.05 | -0.80% | 6.09 | 6.27 | 69091 | 4264.48 | 2.54% | 0.00 |
| 2025-02-26 | 6.23 | 6.23 | 0.00 | 0.00% | 6.20 | 6.32 | 65528 | 4087.86 | 2.41% | 0.00 |
| 2025-02-25 | 6.18 | 6.23 | 0.00 | 0.00% | 6.14 | 6.32 | 74714 | 4656.76 | 2.74% | 0.00 |
| 2025-02-24 | 6.28 | 6.23 | -0.06 | -0.95% | 6.17 | 6.33 | 86922 | 5410.05 | 3.19% | 0.00 |
| 2025-02-21 | 6.44 | 6.29 | -0.04 | -0.63% | 6.13 | 6.44 | 118742 | 7390.48 | 4.36% | 0.00 |
| 2025-02-20 | 6.27 | 6.33 | 0.14 | 2.26% | 6.23 | 6.66 | 131514 | 8430.62 | 4.83% | 0.00 |
| 2025-02-19 | 6.13 | 6.19 | 0.04 | 0.65% | 6.09 | 6.29 | 102061 | 6319.46 | 3.75% | 0.00 |
| 2025-02-18 | 6.67 | 6.15 | -0.30 | -4.65% | 6.12 | 6.78 | 167234 | 10639.06 | 6.14% | 0.00 |
| 2025-02-17 | 6.51 | 6.45 | 0.04 | 0.62% | 6.45 | 6.82 | 241264 | 15889.24 | 8.86% | 0.00 |
| 2025-02-14 | 5.97 | 6.41 | 0.48 | 8.09% | 5.97 | 6.53 | 235089 | 14750.73 | 8.64% | 0.00 |
| 2025-02-13 | 6.04 | 5.93 | -0.14 | -2.31% | 5.93 | 6.10 | 84805 | 5074.18 | 3.12% | 0.00 |
| 2025-02-12 | 6.01 | 6.07 | 0.04 | 0.66% | 5.97 | 6.17 | 97625 | 5916.39 | 3.59% | 0.00 |
| 2025-02-11 | 6.23 | 6.03 | -0.13 | -2.11% | 5.98 | 6.23 | 98591 | 5954.71 | 3.62% | 0.00 |
| 2025-02-10 | 6.00 | 6.16 | 0.31 | 5.30% | 5.88 | 6.17 | 122935 | 7433.81 | 4.52% | 0.00 |
| 2025-02-07 | 5.67 | 5.85 | 0.18 | 3.17% | 5.66 | 5.87 | 86505 | 5011.15 | 3.18% | 0.00 |
| 2025-02-06 | 5.68 | 5.67 | 0.04 | 0.71% | 5.50 | 5.69 | 71188 | 3990.34 | 2.62% | 0.00 |
| 2025-02-05 | 5.52 | 5.63 | 0.19 | 3.49% | 5.48 | 5.67 | 66750 | 3747.24 | 2.45% | 0.00 |
| 2025-01-27 | 5.62 | 5.44 | 0.00 | 0.00% | 5.40 | 5.66 | 61180 | 3383.75 | 2.25% | 0.00 |
| 2025-01-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.35 | 5.48 | 48979 | 2653.26 | 1.80% | 0.00 |
| 2025-01-23 | 5.49 | 5.43 | 0.00 | 0.00% | 5.41 | 5.63 | 65413 | 3628.73 | 2.40% | 0.00 |
| 2025-01-22 | 5.44 | 5.43 | -0.04 | -0.73% | 5.34 | 5.48 | 37450 | 2028.06 | 1.38% | 0.00 |
| 2025-01-21 | 5.65 | 5.47 | -0.17 | -3.01% | 5.43 | 5.69 | 59076 | 3247.06 | 2.17% | 0.00 |
| 2025-01-20 | 5.55 | 5.64 | 0.15 | 2.73% | 5.33 | 5.64 | 83216 | 4614.23 | 3.06% | 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。
