| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.47 | 3.44 | 0.00 | 0.00% | 3.39 | 3.48 | 199649 | 6850.14 | 1.79% | 0.00 |
| 2025-10-24 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.50 | 190048 | 6576.74 | 1.71% | 58.00 |
| 2025-10-23 | 3.46 | 3.47 | 0.01 | 0.29% | 3.40 | 3.48 | 204055 | 7004.76 | 1.83% | 0.00 |
| 2025-10-22 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.51 | 233759 | 8101.65 | 2.10% | 0.00 |
| 2025-10-21 | 3.39 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 263625 | 8996.52 | 2.37% | 0.00 |
| 2025-10-20 | 3.38 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 174663 | 5889.38 | 1.57% | 0.00 |
| 2025-10-17 | 3.42 | 3.36 | -0.03 | -0.88% | 3.36 | 3.44 | 210392 | 7137.56 | 1.89% | 0.00 |
| 2025-10-16 | 3.47 | 3.39 | -0.10 | -2.87% | 3.38 | 3.48 | 324387 | 11052.61 | 2.91% | 0.00 |
| 2025-10-15 | 3.37 | 3.49 | 0.12 | 3.56% | 3.35 | 3.50 | 307270 | 10586.36 | 2.76% | 0.00 |
| 2025-10-14 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.45 | 197285 | 6715.03 | 1.77% | 3.00 |
| 2025-10-13 | 3.33 | 3.43 | 0.03 | 0.88% | 3.21 | 3.43 | 218175 | 7325.92 | 1.96% | 0.00 |
| 2025-10-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 203548 | 6946.05 | 1.83% | 0.00 |
| 2025-10-09 | 3.45 | 3.42 | 0.03 | 0.88% | 3.41 | 3.46 | 177815 | 6087.38 | 1.60% | 13.00 |
| 2025-09-30 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 200872 | 6833.53 | 1.80% | 0.00 |
| 2025-09-29 | 3.39 | 3.43 | 0.04 | 1.18% | 3.33 | 3.43 | 230583 | 7830.05 | 2.07% | 0.00 |
| 2025-09-26 | 3.43 | 3.39 | -0.06 | -1.74% | 3.38 | 3.46 | 219171 | 7481.12 | 1.97% | 0.00 |
| 2025-09-25 | 3.51 | 3.45 | -0.06 | -1.71% | 3.45 | 3.55 | 244825 | 8539.46 | 2.20% | 0.00 |
| 2025-09-24 | 3.41 | 3.51 | 0.08 | 2.33% | 3.39 | 3.52 | 279913 | 9768.19 | 2.51% | 0.00 |
| 2025-09-23 | 3.52 | 3.43 | -0.08 | -2.28% | 3.36 | 3.53 | 334879 | 11407.83 | 3.01% | 0.00 |
| 2025-09-22 | 3.51 | 3.51 | 0.00 | 0.00% | 3.46 | 3.54 | 213822 | 7462.76 | 1.92% | 0.00 |
| 2025-09-19 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.60 | 286938 | 10145.90 | 2.58% | 0.00 |
| 2025-09-18 | 3.66 | 3.58 | -0.11 | -2.98% | 3.55 | 3.69 | 436513 | 15868.10 | 3.92% | 0.00 |
| 2025-09-17 | 3.75 | 3.69 | -0.09 | -2.38% | 3.66 | 3.76 | 405096 | 14945.71 | 3.64% | 0.00 |
| 2025-09-16 | 3.64 | 3.78 | 0.14 | 3.85% | 3.61 | 3.80 | 617615 | 23008.16 | 5.55% | 0.00 |
| 2025-09-15 | 3.62 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 394294 | 14336.83 | 3.54% | 101.00 |
| 2025-09-12 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 462666 | 16587.40 | 4.16% | 77.00 |
| 2025-09-11 | 3.49 | 3.53 | 0.03 | 0.86% | 3.44 | 3.53 | 279253 | 9760.23 | 2.51% | 20.00 |
| 2025-09-10 | 3.44 | 3.50 | 0.06 | 1.74% | 3.44 | 3.57 | 323068 | 11346.75 | 2.90% | 0.00 |
| 2025-09-09 | 3.51 | 3.44 | -0.07 | -1.99% | 3.43 | 3.51 | 271275 | 9392.48 | 2.44% | 0.00 |
| 2025-09-08 | 3.50 | 3.51 | -0.01 | -0.28% | 3.47 | 3.54 | 270740 | 9475.66 | 2.43% | 0.00 |
| 2025-09-05 | 3.45 | 3.52 | 0.07 | 2.03% | 3.40 | 3.52 | 310695 | 10774.32 | 2.79% | 80.00 |
| 2025-09-04 | 3.45 | 3.45 | -0.01 | -0.29% | 3.39 | 3.53 | 342662 | 11911.14 | 3.08% | 0.00 |
| 2025-09-03 | 3.56 | 3.46 | -0.10 | -2.81% | 3.42 | 3.57 | 350223 | 12257.79 | 3.15% | 0.00 |
| 2025-09-02 | 3.63 | 3.56 | -0.07 | -1.93% | 3.51 | 3.65 | 410772 | 14655.97 | 3.69% | 0.00 |
| 2025-09-01 | 3.64 | 3.63 | 0.02 | 0.55% | 3.61 | 3.69 | 376668 | 13723.61 | 3.38% | 0.00 |
| 2025-08-29 | 3.69 | 3.61 | -0.08 | -2.17% | 3.58 | 3.70 | 379821 | 13744.54 | 3.41% | 0.00 |
| 2025-08-28 | 3.65 | 3.69 | 0.01 | 0.27% | 3.51 | 3.72 | 620472 | 22512.14 | 5.57% | 0.00 |
| 2025-08-27 | 3.82 | 3.68 | -0.12 | -3.16% | 3.67 | 3.94 | 796321 | 30288.56 | 7.15% | 0.00 |
| 2025-08-26 | 3.69 | 3.80 | 0.11 | 2.98% | 3.62 | 3.81 | 666166 | 25001.54 | 5.98% | 0.00 |
| 2025-08-25 | 3.57 | 3.69 | 0.12 | 3.36% | 3.55 | 3.75 | 915497 | 33693.14 | 8.22% | 10.00 |
| 2025-08-22 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 558987 | 19812.44 | 5.02% | 83.00 |
| 2025-08-21 | 3.55 | 3.54 | -0.01 | -0.28% | 3.51 | 3.58 | 581445 | 20635.67 | 5.22% | 0.00 |
| 2025-08-20 | 3.53 | 3.55 | 0.03 | 0.85% | 3.47 | 3.55 | 647298 | 22717.48 | 5.81% | 0.00 |
| 2025-08-19 | 3.51 | 3.52 | -0.05 | -1.40% | 3.47 | 3.61 | 888267 | 31474.30 | 7.98% | 0.00 |
| 2025-08-18 | 3.35 | 3.57 | -0.40 | -10.08% | 3.33 | 3.74 | 1800760 | 63322.86 | 16.17% | 0.00 |
| 2025-08-15 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 331272 | 13080.48 | 2.98% | 0.00 |
| 2025-08-14 | 4.05 | 3.93 | -0.12 | -2.96% | 3.92 | 4.05 | 515782 | 20487.93 | 4.63% | 0.00 |
| 2025-08-13 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 393853 | 15889.46 | 3.54% | 201.00 |
| 2025-08-12 | 4.05 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 379167 | 15284.61 | 3.41% | 30.00 |
| 2025-08-11 | 4.01 | 4.07 | 0.02 | 0.49% | 4.01 | 4.07 | 369017 | 14960.16 | 3.31% | 0.00 |
| 2025-08-08 | 4.13 | 4.05 | -0.12 | -2.88% | 4.04 | 4.16 | 633200 | 25745.66 | 5.69% | 3.00 |
| 2025-08-07 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.27 | 884206 | 37130.18 | 7.94% | 5.00 |
| 2025-08-06 | 4.20 | 4.16 | 0.09 | 2.21% | 4.10 | 4.25 | 885166 | 36834.32 | 7.95% | 1.00 |
| 2025-08-05 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.19 | 571102 | 23392.99 | 5.13% | 0.00 |
| 2025-08-04 | 4.12 | 4.13 | -0.04 | -0.96% | 4.00 | 4.14 | 764869 | 31128.95 | 6.87% | 2.00 |
| 2025-08-01 | 3.99 | 4.17 | 0.20 | 5.04% | 3.95 | 4.27 | 1366003 | 56473.66 | 12.27% | 24.00 |
| 2025-07-31 | 4.05 | 3.97 | -0.08 | -1.98% | 3.96 | 4.20 | 976562 | 39812.87 | 8.77% | 100.00 |
| 2025-07-30 | 3.94 | 4.05 | 0.10 | 2.53% | 3.87 | 4.09 | 1040521 | 41626.79 | 9.35% | 12.00 |
| 2025-07-29 | 3.98 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 346609 | 13606.11 | 3.11% | 0.00 |
| 2025-07-28 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 362221 | 14316.46 | 3.25% | 100.00 |
| 2025-07-25 | 3.90 | 3.97 | 0.07 | 1.79% | 3.90 | 4.00 | 620601 | 24592.30 | 5.57% | 0.00 |
| 2025-07-24 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.95 | 361560 | 14052.17 | 3.25% | 0.00 |
| 2025-07-23 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.95 | 351013 | 13640.69 | 3.15% | 9.00 |
| 2025-07-22 | 3.96 | 3.89 | -0.08 | -2.02% | 3.86 | 3.98 | 418038 | 16332.06 | 3.75% | 0.00 |
| 2025-07-21 | 3.94 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 366025 | 14486.53 | 3.29% | 0.00 |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.95 | 4.13 | 507843 | 20369.95 | 4.56% | 0.00 |
| 2025-07-17 | 3.85 | 3.99 | 0.12 | 3.10% | 3.83 | 4.03 | 741848 | 29446.84 | 6.66% | 2.00 |
| 2025-07-16 | 3.86 | 3.87 | 0.01 | 0.26% | 3.83 | 3.95 | 407293 | 15830.24 | 3.66% | 0.00 |
| 2025-07-15 | 3.95 | 3.86 | -0.08 | -2.03% | 3.74 | 3.95 | 562416 | 21474.09 | 5.05% | 0.00 |
| 2025-07-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.88 | 3.97 | 361679 | 14151.01 | 3.25% | 23.00 |
| 2025-07-11 | 3.86 | 3.96 | 0.10 | 2.59% | 3.81 | 3.96 | 619912 | 24237.66 | 5.57% | 0.00 |
| 2025-07-10 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.92 | 283392 | 10957.84 | 2.55% | 65.00 |
| 2025-07-09 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 330778 | 12889.18 | 2.97% | 0.00 |
| 2025-07-08 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.91 | 306007 | 11849.12 | 2.75% | 0.00 |
| 2025-07-07 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 315147 | 12172.02 | 2.83% | 0.00 |
| 2025-07-04 | 3.91 | 3.88 | -0.05 | -1.27% | 3.87 | 4.01 | 504592 | 19848.32 | 4.53% | 230.00 |
| 2025-07-03 | 3.93 | 3.93 | 0.03 | 0.77% | 3.89 | 3.98 | 423789 | 16715.33 | 3.81% | 10.00 |
| 2025-07-02 | 3.94 | 3.90 | -0.09 | -2.26% | 3.86 | 3.99 | 529361 | 20724.43 | 4.75% | 0.00 |
| 2025-07-01 | 3.96 | 3.99 | 0.10 | 2.57% | 3.91 | 4.14 | 990966 | 39832.40 | 8.90% | 98.00 |
| 2025-06-30 | 3.87 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 417545 | 16106.38 | 3.75% | 5.00 |
思创医惠(300078)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。
