| 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 | 15.95 | 15.76 | -0.12 | -0.76% | 15.75 | 16.33 | 244148 | 39226.79 | 4.87% | 2.00 |
| 2025-03-31 | 15.88 | 15.88 | 0.00 | 0.00% | 15.24 | 15.96 | 194963 | 30377.32 | 3.89% | 0.00 |
| 2025-03-28 | 15.90 | 15.88 | -0.18 | -1.12% | 15.85 | 16.25 | 152445 | 24418.02 | 3.04% | 0.00 |
| 2025-03-27 | 16.20 | 16.06 | -0.17 | -1.05% | 15.78 | 16.30 | 183470 | 29370.54 | 3.66% | 0.00 |
| 2025-03-26 | 16.33 | 16.23 | -0.21 | -1.28% | 15.98 | 16.73 | 282072 | 45855.85 | 5.63% | 6.00 |
| 2025-03-25 | 15.93 | 16.44 | 0.57 | 3.59% | 15.69 | 16.99 | 444784 | 73174.81 | 8.87% | 12.00 |
| 2025-03-24 | 16.23 | 15.87 | -0.13 | -0.81% | 15.55 | 16.29 | 191247 | 30328.74 | 3.81% | 0.00 |
| 2025-03-21 | 16.64 | 16.00 | -0.75 | -4.48% | 15.98 | 16.65 | 257530 | 41821.69 | 5.14% | 0.00 |
| 2025-03-20 | 16.71 | 16.75 | -0.06 | -0.36% | 16.45 | 16.90 | 201058 | 33565.72 | 4.01% | 51.00 |
| 2025-03-19 | 16.86 | 16.81 | -0.24 | -1.41% | 16.70 | 17.22 | 220337 | 37232.52 | 4.39% | 0.00 |
| 2025-03-18 | 17.20 | 17.05 | -0.09 | -0.53% | 17.01 | 17.55 | 229194 | 39383.20 | 4.57% | 9.00 |
| 2025-03-17 | 17.34 | 17.14 | -0.26 | -1.49% | 17.01 | 17.39 | 232722 | 39932.32 | 4.64% | 11.00 |
| 2025-03-14 | 17.50 | 17.40 | 0.14 | 0.81% | 16.91 | 17.56 | 328875 | 56828.27 | 6.56% | 1.00 |
| 2025-03-13 | 17.35 | 17.26 | -0.06 | -0.35% | 16.88 | 17.45 | 326501 | 55939.40 | 6.51% | 0.00 |
| 2025-03-12 | 17.86 | 17.32 | -0.53 | -2.97% | 17.30 | 18.07 | 478227 | 84093.45 | 9.54% | 26.00 |
| 2025-03-11 | 17.71 | 17.85 | -0.65 | -3.51% | 17.63 | 18.37 | 628449 | 112576.16 | 12.53% | 12.00 |
| 2025-03-10 | 19.80 | 18.50 | 0.55 | 3.06% | 18.13 | 19.80 | 1050124 | 198028.86 | 20.94% | 1.00 |
| 2025-03-07 | 18.71 | 17.95 | -0.49 | -2.66% | 17.76 | 18.88 | 599728 | 110171.67 | 11.96% | 2.00 |
| 2025-03-06 | 17.87 | 18.44 | 0.60 | 3.36% | 17.80 | 19.00 | 695080 | 127544.12 | 13.86% | 1.00 |
| 2025-03-05 | 17.79 | 17.84 | -0.20 | -1.11% | 17.43 | 18.04 | 419986 | 74418.23 | 8.38% | 7.00 |
| 2025-03-04 | 17.27 | 18.04 | 0.56 | 3.20% | 17.18 | 18.49 | 654180 | 117609.42 | 13.05% | 2.00 |
| 2025-03-03 | 16.59 | 17.48 | 0.93 | 5.62% | 16.50 | 17.95 | 647535 | 113138.41 | 12.91% | 3.00 |
| 2025-02-28 | 17.31 | 16.55 | -1.03 | -5.86% | 16.42 | 17.68 | 458066 | 77779.66 | 9.13% | 13.00 |
| 2025-02-27 | 17.90 | 17.58 | -0.22 | -1.24% | 17.39 | 18.06 | 486295 | 85944.30 | 9.70% | 40.00 |
| 2025-02-26 | 18.41 | 17.80 | -0.86 | -4.61% | 17.52 | 18.63 | 761823 | 136743.75 | 15.19% | 12.00 |
| 2025-02-25 | 18.24 | 18.66 | 0.04 | 0.21% | 17.90 | 19.41 | 798555 | 149883.02 | 15.92% | 28.00 |
| 2025-02-24 | 18.45 | 18.62 | -0.18 | -0.96% | 17.68 | 18.74 | 663631 | 121450.89 | 13.23% | 22.00 |
| 2025-02-21 | 18.97 | 18.80 | -0.13 | -0.69% | 18.37 | 19.18 | 864932 | 162659.27 | 17.25% | 60.00 |
| 2025-02-20 | 18.86 | 18.93 | 0.02 | 0.11% | 18.66 | 20.80 | 1144012 | 221708.36 | 22.81% | 11.00 |
| 2025-02-19 | 17.50 | 18.91 | 1.41 | 8.06% | 16.71 | 19.88 | 1224488 | 225248.80 | 24.42% | 11.00 |
| 2025-02-18 | 19.19 | 17.50 | -2.32 | -11.71% | 17.38 | 19.32 | 1101336 | 198472.44 | 21.96% | 25.00 |
| 2025-02-17 | 19.10 | 19.82 | 1.68 | 9.26% | 19.00 | 21.75 | 1666402 | 337276.25 | 33.23% | 32.00 |
| 2025-02-14 | 15.90 | 18.14 | 2.89 | 18.95% | 15.90 | 18.30 | 1406071 | 246101.12 | 28.04% | 88.00 |
| 2025-02-13 | 14.50 | 15.25 | 0.85 | 5.90% | 14.21 | 15.68 | 882438 | 133616.66 | 17.60% | 100.00 |
| 2025-02-12 | 13.85 | 14.40 | 0.46 | 3.30% | 13.82 | 14.88 | 744314 | 106706.06 | 14.84% | 0.00 |
| 2025-02-11 | 14.58 | 13.94 | -0.94 | -6.32% | 13.80 | 14.58 | 844383 | 118479.14 | 16.84% | 0.00 |
| 2025-02-10 | 12.58 | 14.88 | 2.48 | 20.00% | 12.44 | 14.88 | 1064661 | 145011.17 | 21.23% | 6.00 |
| 2025-02-07 | 11.25 | 12.40 | 1.07 | 9.44% | 11.20 | 12.75 | 490063 | 59402.36 | 9.77% | 0.00 |
| 2025-02-06 | 10.96 | 11.33 | 0.36 | 3.28% | 10.77 | 11.34 | 161102 | 17967.33 | 3.21% | 0.00 |
| 2025-02-05 | 10.58 | 10.97 | 0.52 | 4.98% | 10.52 | 11.13 | 160842 | 17496.81 | 3.21% | 0.00 |
| 2025-01-27 | 10.66 | 10.45 | -0.23 | -2.15% | 10.45 | 10.90 | 97333 | 10349.37 | 1.94% | 0.00 |
| 2025-01-24 | 10.57 | 10.68 | 0.13 | 1.23% | 10.47 | 10.70 | 78197 | 8307.55 | 1.56% | 0.00 |
| 2025-01-23 | 10.56 | 10.55 | 0.10 | 0.96% | 10.53 | 10.75 | 94478 | 10053.31 | 1.88% | 0.00 |
| 2025-01-22 | 10.56 | 10.45 | -0.15 | -1.42% | 10.37 | 10.59 | 56771 | 5926.15 | 1.13% | 0.00 |
| 2025-01-21 | 10.78 | 10.60 | -0.13 | -1.21% | 10.50 | 10.80 | 61106 | 6482.95 | 1.22% | 0.00 |
| 2025-01-20 | 10.78 | 10.73 | 0.09 | 0.85% | 10.71 | 10.91 | 71049 | 7660.87 | 1.42% | 0.00 |
| 2025-01-17 | 10.65 | 10.64 | -0.05 | -0.47% | 10.55 | 10.75 | 61708 | 6574.75 | 1.23% | 0.00 |
| 2025-01-16 | 10.66 | 10.69 | 0.06 | 0.56% | 10.58 | 10.88 | 89531 | 9602.15 | 1.79% | 0.00 |
| 2025-01-15 | 10.70 | 10.63 | -0.11 | -1.02% | 10.54 | 10.76 | 79694 | 8466.24 | 1.59% | 0.00 |
| 2025-01-14 | 10.38 | 10.74 | 0.36 | 3.47% | 10.38 | 10.75 | 106733 | 11314.85 | 2.13% | 0.00 |
| 2025-01-13 | 10.28 | 10.38 | 0.00 | 0.00% | 10.17 | 10.42 | 79860 | 8243.59 | 1.59% | 0.00 |
| 2025-01-10 | 10.67 | 10.38 | -0.38 | -3.53% | 10.37 | 10.80 | 115165 | 12185.73 | 2.30% | 0.00 |
| 2025-01-09 | 10.61 | 10.76 | 0.07 | 0.65% | 10.52 | 11.09 | 157204 | 16974.27 | 3.13% | 0.00 |
| 2025-01-08 | 10.83 | 10.69 | -0.19 | -1.75% | 10.50 | 10.92 | 109757 | 11748.29 | 2.19% | 0.00 |
| 2025-01-07 | 10.98 | 10.88 | -0.12 | -1.09% | 10.71 | 10.99 | 86883 | 9419.46 | 1.73% | 0.00 |
| 2025-01-06 | 10.82 | 11.00 | 0.18 | 1.66% | 10.77 | 11.15 | 101999 | 11205.10 | 2.03% | 0.00 |
| 2025-01-03 | 11.09 | 10.82 | -0.22 | -1.99% | 10.77 | 11.15 | 111898 | 12267.88 | 2.23% | 0.00 |
| 2025-01-02 | 11.35 | 11.04 | -0.31 | -2.73% | 10.96 | 11.40 | 95277 | 10695.06 | 1.90% | 0.00 |
| 2024-12-31 | 11.79 | 11.35 | -0.45 | -3.81% | 11.35 | 11.86 | 108320 | 12508.63 | 2.16% | 0.00 |
| 2024-12-30 | 11.90 | 11.80 | -0.14 | -1.17% | 11.71 | 11.91 | 79657 | 9386.73 | 1.59% | 0.00 |
| 2024-12-27 | 11.89 | 11.94 | 0.02 | 0.17% | 11.78 | 12.07 | 88263 | 10562.76 | 1.76% | 0.00 |
| 2024-12-26 | 12.08 | 11.92 | -0.22 | -1.81% | 11.91 | 12.18 | 105152 | 12633.90 | 2.10% | 0.00 |
| 2024-12-25 | 12.20 | 12.14 | 0.03 | 0.25% | 11.96 | 12.29 | 79953 | 9667.85 | 1.59% | 7.00 |
| 2024-12-24 | 12.05 | 12.11 | 0.09 | 0.75% | 11.97 | 12.17 | 80275 | 9692.49 | 1.60% | 0.00 |
| 2024-12-23 | 12.47 | 12.02 | -0.47 | -3.76% | 12.00 | 12.49 | 126282 | 15414.36 | 2.52% | 0.00 |
| 2024-12-20 | 12.66 | 12.49 | -0.19 | -1.50% | 12.46 | 12.78 | 115544 | 14570.06 | 2.30% | 0.00 |
| 2024-12-19 | 12.65 | 12.68 | -0.07 | -0.55% | 12.44 | 12.71 | 89959 | 11309.15 | 1.79% | 0.00 |
| 2024-12-18 | 12.77 | 12.75 | 0.07 | 0.55% | 12.64 | 12.85 | 66202 | 8444.00 | 1.32% | 0.00 |
| 2024-12-17 | 13.00 | 12.68 | -0.36 | -2.76% | 12.68 | 13.04 | 94203 | 12076.61 | 1.88% | 0.00 |
| 2024-12-16 | 13.15 | 13.04 | -0.10 | -0.76% | 12.90 | 13.21 | 98298 | 12817.71 | 1.96% | 0.00 |
| 2024-12-13 | 13.42 | 13.14 | -0.34 | -2.52% | 13.05 | 13.45 | 160939 | 21256.39 | 3.21% | 0.00 |
| 2024-12-12 | 13.40 | 13.48 | 0.03 | 0.22% | 13.31 | 13.54 | 112056 | 15068.33 | 2.23% | 0.00 |
| 2024-12-11 | 13.35 | 13.45 | 0.12 | 0.90% | 13.30 | 13.56 | 103976 | 13992.39 | 2.07% | 0.00 |
| 2024-12-10 | 13.72 | 13.33 | 0.10 | 0.76% | 13.32 | 13.88 | 197086 | 26729.64 | 3.93% | 0.00 |
| 2024-12-09 | 13.28 | 13.23 | 0.14 | 1.07% | 13.05 | 13.45 | 175279 | 23174.69 | 3.50% | 0.00 |
| 2024-12-06 | 12.66 | 13.09 | 0.40 | 3.15% | 12.66 | 13.12 | 163825 | 21213.34 | 3.27% | 0.00 |
| 2024-12-05 | 12.48 | 12.69 | 0.17 | 1.36% | 12.42 | 12.75 | 95712 | 12090.99 | 1.91% | 0.00 |
| 2024-12-04 | 12.81 | 12.52 | -0.35 | -2.72% | 12.46 | 12.85 | 117250 | 14800.74 | 2.34% | 0.00 |
| 2024-12-03 | 12.98 | 12.87 | -0.11 | -0.85% | 12.71 | 12.99 | 125333 | 16066.81 | 2.50% | 0.00 |
| 2024-12-02 | 12.78 | 12.98 | 0.19 | 1.49% | 12.71 | 13.08 | 131812 | 17053.07 | 2.63% | 0.00 |
迪安诊断(300244)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。
