| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.46 | 4.25 | -0.20 | -4.49% | 4.25 | 4.49 | 1015495 | 44017.92 | 9.12% | 50.00 |
| 2025-12-11 | 4.85 | 4.45 | -0.46 | -9.37% | 4.44 | 4.86 | 1470842 | 67652.47 | 13.21% | 0.00 |
| 2025-12-10 | 5.17 | 4.91 | -0.19 | -3.73% | 4.88 | 5.20 | 1145250 | 56836.66 | 10.29% | 0.00 |
| 2025-12-09 | 5.16 | 5.10 | -0.20 | -3.77% | 5.06 | 5.25 | 1377118 | 70776.00 | 12.37% | 35.00 |
| 2025-12-08 | 4.96 | 5.30 | 0.33 | 6.64% | 4.95 | 5.48 | 2258035 | 117602.98 | 20.28% | 67.00 |
| 2025-12-05 | 4.78 | 4.97 | 0.11 | 2.26% | 4.57 | 5.03 | 1574686 | 74818.53 | 14.14% | 81.00 |
| 2025-12-04 | 4.74 | 4.86 | 0.08 | 1.67% | 4.67 | 5.24 | 1707918 | 85033.16 | 15.34% | 54.00 |
| 2025-12-03 | 4.86 | 4.78 | -0.21 | -4.21% | 4.65 | 4.90 | 1286848 | 61388.65 | 11.56% | 33.00 |
| 2025-12-02 | 4.65 | 4.99 | 0.25 | 5.27% | 4.62 | 5.05 | 2042317 | 99098.05 | 18.34% | 35.00 |
| 2025-12-01 | 4.52 | 4.74 | 0.19 | 4.18% | 4.45 | 4.84 | 1660580 | 76139.65 | 14.91% | 237.00 |
| 2025-11-28 | 4.62 | 4.55 | -0.03 | -0.66% | 4.49 | 4.73 | 1268946 | 58114.54 | 11.40% | 5.00 |
| 2025-11-27 | 4.71 | 4.58 | -0.32 | -6.53% | 4.53 | 4.76 | 1645255 | 75987.24 | 14.78% | 20.00 |
| 2025-11-26 | 4.85 | 4.90 | 0.04 | 0.82% | 4.75 | 5.27 | 2285172 | 114217.92 | 20.52% | 0.00 |
| 2025-11-25 | 4.72 | 4.86 | -0.02 | -0.41% | 4.71 | 5.35 | 2614065 | 130168.06 | 23.48% | 29.00 |
| 2025-11-24 | 4.51 | 4.88 | 0.37 | 8.20% | 4.25 | 5.08 | 2344972 | 110955.71 | 21.06% | 21.00 |
| 2025-11-21 | 4.33 | 4.51 | 0.09 | 2.04% | 4.33 | 4.83 | 2134830 | 97185.47 | 19.17% | 34.00 |
| 2025-11-20 | 4.77 | 4.42 | -0.43 | -8.87% | 4.40 | 4.79 | 1803338 | 81230.41 | 16.20% | 113.00 |
| 2025-11-19 | 4.71 | 4.85 | 0.35 | 7.78% | 4.33 | 5.17 | 3396536 | 157425.31 | 30.51% | 81.00 |
| 2025-11-18 | 3.78 | 4.50 | 0.75 | 20.00% | 3.78 | 4.50 | 2046926 | 87187.63 | 18.38% | 3.00 |
| 2025-11-17 | 3.57 | 3.75 | 0.16 | 4.46% | 3.57 | 3.80 | 611133 | 22652.28 | 5.49% | 1.00 |
| 2025-11-14 | 3.60 | 3.59 | -0.03 | -0.83% | 3.59 | 3.66 | 245096 | 8896.06 | 2.20% | 0.00 |
| 2025-11-13 | 3.57 | 3.62 | 0.03 | 0.84% | 3.54 | 3.63 | 221539 | 7953.02 | 1.99% | 0.00 |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.64 | 204284 | 7355.50 | 1.83% | 0.00 |
| 2025-11-11 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 211565 | 7641.09 | 1.90% | 11.00 |
| 2025-11-10 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 244558 | 8776.92 | 2.20% | 0.00 |
| 2025-11-07 | 3.56 | 3.57 | 0.00 | 0.00% | 3.53 | 3.58 | 251189 | 8923.51 | 2.26% | 0.00 |
| 2025-11-06 | 3.68 | 3.57 | -0.10 | -2.72% | 3.55 | 3.68 | 350185 | 12532.90 | 3.15% | 0.00 |
| 2025-11-05 | 3.61 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 353395 | 12921.56 | 3.17% | 20.00 |
| 2025-11-04 | 3.58 | 3.65 | 0.06 | 1.67% | 3.55 | 3.69 | 458496 | 16612.50 | 4.12% | 0.00 |
| 2025-11-03 | 3.58 | 3.59 | 0.03 | 0.84% | 3.52 | 3.59 | 274591 | 9798.36 | 2.47% | 10.00 |
| 2025-10-31 | 3.51 | 3.56 | 0.05 | 1.42% | 3.50 | 3.58 | 308100 | 10927.48 | 2.77% | 0.00 |
| 2025-10-30 | 3.48 | 3.51 | 0.02 | 0.57% | 3.48 | 3.58 | 354103 | 12536.76 | 3.18% | 0.00 |
| 2025-10-29 | 3.52 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 237656 | 8279.61 | 2.13% | 0.00 |
| 2025-10-28 | 3.45 | 3.50 | 0.06 | 1.74% | 3.41 | 3.52 | 318197 | 11086.79 | 2.86% | 0.00 |
| 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 |
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。
