| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.62 | 43435 | 2400.01 | 1.60% | 0.00 |
| 2025-01-16 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.72 | 53353 | 3008.56 | 1.96% | 0.00 |
| 2025-01-15 | 5.58 | 5.58 | 0.00 | 0.00% | 5.47 | 5.63 | 48358 | 2684.57 | 1.78% | 0.00 |
| 2025-01-14 | 5.36 | 5.58 | 0.30 | 5.68% | 5.35 | 5.58 | 67040 | 3675.81 | 2.46% | 0.00 |
| 2025-01-13 | 5.10 | 5.28 | 0.08 | 1.54% | 4.98 | 5.33 | 67564 | 3500.29 | 2.48% | 0.00 |
| 2025-01-10 | 5.43 | 5.20 | -0.25 | -4.59% | 5.20 | 5.50 | 59989 | 3207.15 | 2.20% | 0.00 |
| 2025-01-09 | 5.46 | 5.45 | -0.01 | -0.18% | 5.35 | 5.55 | 55642 | 3040.92 | 2.04% | 0.00 |
| 2025-01-08 | 5.51 | 5.46 | -0.08 | -1.44% | 5.31 | 5.65 | 75085 | 4128.17 | 2.76% | 0.00 |
| 2025-01-07 | 5.41 | 5.54 | 0.22 | 4.14% | 5.34 | 5.56 | 77996 | 4241.90 | 2.87% | 0.00 |
| 2025-01-06 | 5.32 | 5.32 | -0.10 | -1.85% | 5.11 | 5.46 | 97020 | 5132.01 | 3.56% | 0.00 |
| 2025-01-03 | 5.72 | 5.42 | -0.15 | -2.69% | 5.35 | 5.93 | 158826 | 8897.70 | 5.83% | 0.00 |
| 2025-01-02 | 5.69 | 5.57 | 0.05 | 0.91% | 5.50 | 5.79 | 97556 | 5521.74 | 3.58% | 0.00 |
| 2024-12-31 | 5.71 | 5.52 | -0.16 | -2.82% | 5.51 | 5.80 | 56122 | 3164.01 | 2.06% | 0.00 |
| 2024-12-30 | 5.86 | 5.68 | -0.21 | -3.57% | 5.59 | 5.88 | 65752 | 3727.83 | 2.42% | 0.00 |
| 2024-12-27 | 5.87 | 5.89 | 0.10 | 1.73% | 5.75 | 5.97 | 58566 | 3457.25 | 2.15% | 0.00 |
| 2024-12-26 | 5.75 | 5.79 | 0.10 | 1.76% | 5.63 | 5.89 | 74419 | 4318.42 | 2.73% | 0.00 |
| 2024-12-25 | 6.00 | 5.69 | -0.19 | -3.23% | 5.65 | 6.12 | 92177 | 5321.16 | 3.39% | 0.00 |
| 2024-12-24 | 5.98 | 5.88 | -0.10 | -1.67% | 5.73 | 6.01 | 100982 | 5913.53 | 3.71% | 83.00 |
| 2024-12-23 | 6.58 | 5.98 | -0.60 | -9.12% | 5.96 | 6.62 | 140190 | 8635.66 | 5.15% | 0.00 |
| 2024-12-20 | 6.58 | 6.58 | 0.00 | 0.00% | 6.53 | 6.70 | 74989 | 4952.24 | 2.75% | 0.00 |
| 2024-12-19 | 6.68 | 6.58 | -0.18 | -2.66% | 6.50 | 6.82 | 87089 | 5748.30 | 3.20% | 0.00 |
| 2024-12-18 | 6.72 | 6.76 | 0.04 | 0.60% | 6.43 | 6.88 | 110981 | 7410.81 | 4.08% | 0.00 |
| 2024-12-17 | 7.30 | 6.72 | -0.64 | -8.70% | 6.69 | 7.31 | 177839 | 12251.39 | 6.53% | 0.00 |
| 2024-12-16 | 6.99 | 7.36 | 0.33 | 4.69% | 6.99 | 7.37 | 199738 | 14480.49 | 7.34% | 0.00 |
| 2024-12-13 | 7.23 | 7.03 | -0.22 | -3.03% | 7.02 | 7.23 | 91709 | 6531.29 | 3.37% | 0.00 |
| 2024-12-12 | 7.17 | 7.25 | 0.07 | 0.97% | 7.14 | 7.29 | 97455 | 7033.73 | 3.58% | 0.00 |
| 2024-12-11 | 7.10 | 7.18 | 0.08 | 1.13% | 7.04 | 7.20 | 75857 | 5429.15 | 2.79% | 0.00 |
| 2024-12-10 | 7.36 | 7.10 | -0.07 | -0.98% | 7.07 | 7.45 | 129297 | 9331.39 | 4.75% | 0.00 |
| 2024-12-09 | 7.20 | 7.17 | -0.02 | -0.28% | 7.09 | 7.53 | 140458 | 10171.51 | 5.16% | 0.00 |
| 2024-12-06 | 7.03 | 7.19 | 0.17 | 2.42% | 6.91 | 7.26 | 175752 | 12537.07 | 6.46% | 0.00 |
| 2024-12-05 | 6.70 | 7.02 | 0.27 | 4.00% | 6.66 | 7.02 | 118248 | 8163.60 | 4.34% | 0.00 |
| 2024-12-04 | 6.93 | 6.75 | -0.21 | -3.02% | 6.70 | 6.95 | 123922 | 8450.75 | 4.55% | 0.00 |
| 2024-12-03 | 7.10 | 6.96 | -0.17 | -2.38% | 6.90 | 7.22 | 167709 | 11739.91 | 6.16% | 0.00 |
| 2024-12-02 | 7.07 | 7.13 | 0.20 | 2.89% | 7.06 | 7.30 | 236448 | 16982.83 | 8.69% | 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。
