| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 3.23 | 3.20 | -0.04 | -1.23% | 3.18 | 3.28 | 357005 | 11500.30 | 3.21% | 10.00 |
| 2025-04-14 | 3.20 | 3.24 | 0.10 | 3.18% | 3.18 | 3.29 | 476752 | 15406.40 | 4.28% | 0.00 |
| 2025-04-11 | 3.09 | 3.14 | 0.01 | 0.32% | 3.05 | 3.20 | 428556 | 13556.44 | 3.85% | 30.00 |
| 2025-04-10 | 3.15 | 3.13 | 0.05 | 1.62% | 3.12 | 3.24 | 578991 | 18371.68 | 5.20% | 39.00 |
| 2025-04-09 | 2.85 | 3.08 | 0.19 | 6.57% | 2.60 | 3.18 | 696770 | 20232.61 | 6.26% | 0.00 |
| 2025-04-08 | 2.75 | 2.89 | 0.14 | 5.09% | 2.75 | 2.98 | 630107 | 18131.10 | 5.66% | 0.00 |
| 2025-04-07 | 3.21 | 2.75 | -0.69 | -20.06% | 2.75 | 3.21 | 758926 | 22202.18 | 6.82% | 0.00 |
| 2025-04-03 | 3.44 | 3.44 | -0.03 | -0.86% | 3.41 | 3.53 | 276573 | 9564.75 | 2.48% | 17.00 |
| 2025-04-02 | 3.48 | 3.47 | -0.06 | -1.70% | 3.46 | 3.55 | 348467 | 12184.38 | 3.13% | 35.00 |
| 2025-04-01 | 3.55 | 3.53 | 0.02 | 0.57% | 3.52 | 3.65 | 505864 | 18141.27 | 4.54% | 0.00 |
| 2025-03-31 | 3.46 | 3.51 | 0.02 | 0.57% | 3.39 | 3.52 | 405072 | 13951.03 | 3.64% | 400.00 |
| 2025-03-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.48 | 3.57 | 281870 | 9906.78 | 2.53% | 0.00 |
| 2025-03-27 | 3.58 | 3.53 | -0.07 | -1.94% | 3.48 | 3.60 | 392195 | 13838.53 | 3.52% | 0.00 |
| 2025-03-26 | 3.61 | 3.60 | -0.04 | -1.10% | 3.55 | 3.64 | 447034 | 16036.81 | 4.02% | 0.00 |
| 2025-03-25 | 3.61 | 3.64 | 0.07 | 1.96% | 3.52 | 3.70 | 647245 | 23421.95 | 5.81% | 0.00 |
| 2025-03-24 | 3.76 | 3.57 | -0.21 | -5.56% | 3.45 | 3.76 | 966004 | 34618.93 | 8.68% | 20.00 |
| 2025-03-21 | 4.00 | 3.78 | -0.32 | -7.80% | 3.75 | 4.00 | 1155340 | 44386.83 | 10.38% | 92.00 |
| 2025-03-20 | 4.05 | 4.10 | -0.32 | -7.24% | 3.85 | 4.20 | 1449904 | 58964.80 | 13.02% | 24.00 |
| 2025-03-19 | 4.44 | 4.42 | -0.05 | -1.12% | 4.38 | 4.56 | 503803 | 22490.53 | 4.53% | 13.00 |
| 2025-03-18 | 4.44 | 4.47 | 0.03 | 0.68% | 4.44 | 4.58 | 526140 | 23632.95 | 4.73% | 4.00 |
| 2025-03-17 | 4.50 | 4.44 | -0.13 | -2.84% | 4.42 | 4.54 | 640193 | 28581.73 | 5.75% | 12.00 |
| 2025-03-14 | 4.51 | 4.57 | -0.01 | -0.22% | 4.37 | 4.63 | 879227 | 39435.48 | 7.90% | 30.00 |
| 2025-03-13 | 4.71 | 4.58 | -0.20 | -4.18% | 4.46 | 4.76 | 1077205 | 49428.55 | 9.68% | 18.00 |
| 2025-03-12 | 4.78 | 4.78 | -0.11 | -2.25% | 4.66 | 4.87 | 1357316 | 64671.48 | 12.19% | 75.00 |
| 2025-03-11 | 4.50 | 4.89 | 0.18 | 3.82% | 4.50 | 5.28 | 2133241 | 104934.54 | 19.16% | 33.00 |
| 2025-03-10 | 4.79 | 4.71 | 0.27 | 6.08% | 4.56 | 4.99 | 2026167 | 96426.13 | 18.20% | 50.00 |
| 2025-03-07 | 4.61 | 4.44 | -0.21 | -4.52% | 4.35 | 4.65 | 1142006 | 51537.82 | 10.26% | 0.00 |
| 2025-03-06 | 4.53 | 4.65 | 0.12 | 2.65% | 4.50 | 4.78 | 1395955 | 64982.87 | 12.54% | 90.00 |
| 2025-03-05 | 4.45 | 4.53 | -0.01 | -0.22% | 4.41 | 4.62 | 1004946 | 45230.72 | 9.03% | 0.00 |
| 2025-03-04 | 4.20 | 4.54 | 0.29 | 6.82% | 4.17 | 4.64 | 1564346 | 70216.02 | 14.05% | 55.00 |
| 2025-03-03 | 4.16 | 4.25 | 0.07 | 1.67% | 4.07 | 4.46 | 1025175 | 44234.29 | 9.21% | 60.00 |
| 2025-02-28 | 4.40 | 4.18 | -0.26 | -5.86% | 4.15 | 4.45 | 949361 | 40676.34 | 8.53% | 31.00 |
| 2025-02-27 | 4.61 | 4.44 | -0.18 | -3.90% | 4.36 | 4.71 | 1025865 | 46156.68 | 9.21% | 16.00 |
| 2025-02-26 | 4.66 | 4.62 | 0.03 | 0.65% | 4.47 | 4.71 | 1119961 | 51397.06 | 10.06% | 49.00 |
| 2025-02-25 | 4.45 | 4.59 | -0.13 | -2.75% | 4.45 | 4.88 | 1253625 | 58241.29 | 11.26% | 20.00 |
| 2025-02-24 | 4.90 | 4.72 | -0.26 | -5.22% | 4.61 | 4.90 | 1449525 | 68227.03 | 13.10% | 45.00 |
| 2025-02-21 | 4.75 | 4.98 | 0.07 | 1.43% | 4.60 | 5.09 | 2183529 | 106488.73 | 19.73% | 112.00 |
| 2025-02-20 | 4.61 | 4.91 | 0.16 | 3.37% | 4.61 | 5.24 | 2483448 | 123781.84 | 22.44% | 67.00 |
| 2025-02-19 | 4.60 | 4.75 | 0.19 | 4.17% | 4.38 | 4.89 | 2452985 | 114742.56 | 22.16% | 134.00 |
| 2025-02-18 | 5.00 | 4.56 | -0.71 | -13.47% | 4.51 | 5.09 | 2618026 | 124345.06 | 23.66% | 99.00 |
| 2025-02-17 | 5.00 | 5.27 | 0.69 | 15.07% | 4.98 | 5.49 | 4100463 | 213461.84 | 37.05% | 281.00 |
| 2025-02-14 | 3.83 | 4.58 | 0.76 | 19.90% | 3.83 | 4.58 | 3336636 | 145736.28 | 30.15% | 1.00 |
| 2025-02-13 | 3.91 | 3.82 | -0.28 | -6.83% | 3.81 | 4.01 | 1638991 | 63603.80 | 14.81% | 0.00 |
| 2025-02-12 | 3.92 | 4.10 | 0.00 | 0.00% | 3.86 | 4.29 | 2047060 | 83601.82 | 18.50% | 39.00 |
| 2025-02-11 | 4.25 | 4.10 | 0.16 | 4.06% | 4.02 | 4.50 | 3148164 | 133045.06 | 28.45% | 0.00 |
| 2025-02-10 | 3.36 | 3.94 | 0.66 | 20.12% | 3.30 | 3.94 | 1752913 | 66121.73 | 15.84% | 38.00 |
| 2025-02-07 | 3.01 | 3.28 | 0.27 | 8.97% | 3.01 | 3.46 | 966617 | 31293.13 | 8.73% | 50.00 |
| 2025-02-06 | 2.97 | 3.01 | 0.05 | 1.69% | 2.90 | 3.02 | 391356 | 11618.47 | 3.54% | 0.00 |
| 2025-02-05 | 2.81 | 2.96 | 0.21 | 7.64% | 2.80 | 2.99 | 527319 | 15397.48 | 4.76% | 0.00 |
| 2025-01-27 | 2.88 | 2.75 | -0.07 | -2.48% | 2.74 | 2.93 | 231454 | 6465.07 | 2.09% | 0.00 |
| 2025-01-24 | 2.73 | 2.82 | 0.10 | 3.68% | 2.70 | 2.85 | 322633 | 8936.29 | 2.92% | 264.00 |
| 2025-01-23 | 2.75 | 2.72 | 0.02 | 0.74% | 2.72 | 2.85 | 277563 | 7740.04 | 2.51% | 0.00 |
| 2025-01-22 | 2.79 | 2.70 | -0.08 | -2.88% | 2.69 | 2.79 | 206480 | 5613.38 | 1.87% | 0.00 |
| 2025-01-21 | 2.87 | 2.78 | -0.06 | -2.11% | 2.75 | 2.88 | 234062 | 6544.66 | 2.11% | 0.00 |
| 2025-01-20 | 2.86 | 2.84 | 0.01 | 0.35% | 2.78 | 2.91 | 236478 | 6742.67 | 2.14% | 5.00 |
| 2025-01-17 | 2.86 | 2.83 | -0.05 | -1.74% | 2.80 | 2.88 | 297153 | 8415.62 | 2.68% | 0.00 |
| 2025-01-16 | 2.83 | 2.88 | 0.06 | 2.13% | 2.83 | 3.08 | 598406 | 17495.07 | 5.41% | 0.00 |
| 2025-01-15 | 2.87 | 2.82 | -0.04 | -1.40% | 2.79 | 2.91 | 277419 | 7848.32 | 2.51% | 0.00 |
| 2025-01-14 | 2.65 | 2.86 | 0.23 | 8.75% | 2.65 | 2.87 | 418672 | 11688.24 | 3.78% | 0.00 |
| 2025-01-13 | 2.62 | 2.63 | -0.01 | -0.38% | 2.53 | 2.66 | 230809 | 6012.83 | 2.09% | 0.00 |
| 2025-01-10 | 2.78 | 2.64 | -0.15 | -5.38% | 2.64 | 2.80 | 274899 | 7453.49 | 2.48% | 10.00 |
| 2025-01-09 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.83 | 229733 | 6416.63 | 2.08% | 0.00 |
| 2025-01-08 | 2.77 | 2.77 | -0.02 | -0.72% | 2.69 | 2.85 | 311762 | 8666.17 | 2.82% | 6.00 |
| 2025-01-07 | 2.68 | 2.79 | 0.10 | 3.72% | 2.67 | 2.80 | 293036 | 7964.15 | 2.65% | 0.00 |
| 2025-01-06 | 2.79 | 2.69 | -0.12 | -4.27% | 2.64 | 2.80 | 387780 | 10453.60 | 3.50% | 0.00 |
| 2025-01-03 | 3.05 | 2.81 | -0.18 | -6.02% | 2.78 | 3.06 | 409735 | 11783.73 | 3.70% | 0.00 |
| 2025-01-02 | 3.03 | 2.99 | -0.05 | -1.64% | 2.95 | 3.10 | 291998 | 8852.96 | 2.89% | 0.00 |
| 2024-12-31 | 3.14 | 3.04 | -0.10 | -3.18% | 3.04 | 3.22 | 309520 | 9643.87 | 3.06% | 80.00 |
| 2024-12-30 | 3.20 | 3.14 | -0.03 | -0.95% | 3.05 | 3.20 | 282406 | 8798.94 | 2.79% | 0.00 |
| 2024-12-27 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.27 | 381070 | 12248.06 | 3.77% | 0.00 |
| 2024-12-26 | 3.14 | 3.15 | 0.02 | 0.64% | 3.04 | 3.16 | 363844 | 11334.88 | 3.60% | 0.00 |
| 2024-12-25 | 3.22 | 3.13 | -0.11 | -3.40% | 3.01 | 3.25 | 468201 | 14528.89 | 4.63% | 0.00 |
| 2024-12-24 | 3.39 | 3.24 | -0.16 | -4.71% | 3.16 | 3.45 | 692319 | 22441.85 | 6.85% | 0.00 |
| 2024-12-23 | 3.78 | 3.40 | -0.42 | -10.99% | 3.37 | 3.80 | 705305 | 24803.17 | 6.98% | 0.00 |
| 2024-12-20 | 3.71 | 3.82 | 0.08 | 2.14% | 3.69 | 3.89 | 389197 | 14807.72 | 3.85% | 18.00 |
| 2024-12-19 | 3.70 | 3.74 | -0.04 | -1.06% | 3.63 | 3.78 | 367386 | 13585.28 | 3.64% | 0.00 |
| 2024-12-18 | 3.77 | 3.78 | 0.02 | 0.53% | 3.65 | 3.81 | 408819 | 15281.05 | 4.04% | 0.00 |
| 2024-12-17 | 4.03 | 3.76 | -0.30 | -7.39% | 3.74 | 4.06 | 690792 | 26558.34 | 6.83% | 0.00 |
| 2024-12-16 | 4.02 | 4.06 | 0.08 | 2.01% | 4.00 | 4.26 | 756608 | 31052.80 | 7.49% | 0.00 |
| 2024-12-13 | 4.09 | 3.98 | -0.13 | -3.16% | 3.97 | 4.11 | 540354 | 21819.88 | 5.35% | 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。
