| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.77 | 3.82 | -0.02 | -0.52% | 3.76 | 3.88 | 196179 | 7480.52 | 2.44% | 0.00 |
| 2025-04-02 | 3.90 | 3.84 | -0.08 | -2.04% | 3.81 | 3.95 | 282656 | 10896.11 | 3.52% | 0.00 |
| 2025-04-01 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.10 | 398078 | 15792.15 | 4.96% | 0.00 |
| 2025-03-31 | 4.02 | 4.00 | -0.03 | -0.74% | 3.85 | 4.08 | 444918 | 17607.33 | 5.54% | 288.00 |
| 2025-03-28 | 3.90 | 4.03 | 0.12 | 3.07% | 3.85 | 4.10 | 586104 | 23658.73 | 7.30% | 0.00 |
| 2025-03-27 | 3.85 | 3.91 | 0.05 | 1.30% | 3.81 | 3.94 | 236416 | 9193.01 | 2.94% | 0.00 |
| 2025-03-26 | 3.84 | 3.86 | 0.01 | 0.26% | 3.82 | 3.90 | 162411 | 6287.83 | 2.02% | 10.00 |
| 2025-03-25 | 3.93 | 3.85 | -0.07 | -1.79% | 3.81 | 3.95 | 256097 | 9890.21 | 3.19% | 3.00 |
| 2025-03-24 | 3.88 | 3.92 | 0.04 | 1.03% | 3.83 | 4.04 | 474793 | 18724.16 | 5.91% | 0.00 |
| 2025-03-21 | 3.92 | 3.88 | -0.06 | -1.52% | 3.85 | 3.95 | 208341 | 8104.79 | 2.59% | 0.00 |
| 2025-03-20 | 3.95 | 3.94 | -0.03 | -0.76% | 3.92 | 3.99 | 200813 | 7948.81 | 2.50% | 0.00 |
| 2025-03-19 | 3.98 | 3.97 | -0.02 | -0.50% | 3.93 | 4.00 | 202267 | 8009.59 | 2.52% | 30.00 |
| 2025-03-18 | 4.08 | 3.99 | -0.07 | -1.72% | 3.95 | 4.09 | 317216 | 12664.42 | 3.95% | 5.00 |
| 2025-03-17 | 4.10 | 4.06 | -0.06 | -1.46% | 4.03 | 4.18 | 483744 | 19839.77 | 6.02% | 18.00 |
| 2025-03-14 | 3.97 | 4.12 | 0.14 | 3.52% | 3.84 | 4.24 | 639096 | 25569.83 | 7.96% | 85.00 |
| 2025-03-13 | 3.87 | 3.98 | 0.10 | 2.58% | 3.84 | 4.03 | 603212 | 23870.97 | 7.51% | 0.00 |
| 2025-03-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.82 | 3.89 | 282189 | 10878.32 | 3.51% | 0.00 |
| 2025-03-11 | 3.74 | 3.88 | 0.07 | 1.84% | 3.73 | 3.90 | 319075 | 12251.70 | 3.97% | 0.00 |
| 2025-03-10 | 3.81 | 3.81 | 0.05 | 1.33% | 3.74 | 3.87 | 228395 | 8695.48 | 2.84% | 0.00 |
| 2025-03-07 | 3.84 | 3.76 | -0.09 | -2.34% | 3.73 | 3.92 | 300735 | 11413.59 | 3.74% | 0.00 |
| 2025-03-06 | 3.77 | 3.85 | 0.09 | 2.39% | 3.75 | 3.86 | 253546 | 9695.03 | 3.16% | 0.00 |
| 2025-03-05 | 3.79 | 3.76 | -0.02 | -0.53% | 3.69 | 3.80 | 193543 | 7217.47 | 2.41% | 0.00 |
| 2025-03-04 | 3.68 | 3.78 | 0.07 | 1.89% | 3.66 | 3.78 | 166155 | 6225.01 | 2.07% | 0.00 |
| 2025-03-03 | 3.68 | 3.71 | 0.01 | 0.27% | 3.66 | 3.79 | 249119 | 9309.53 | 3.10% | 0.00 |
| 2025-02-28 | 3.79 | 3.70 | -0.12 | -3.14% | 3.69 | 3.94 | 381203 | 14438.22 | 4.75% | 0.00 |
| 2025-02-27 | 3.83 | 3.82 | -0.03 | -0.78% | 3.74 | 3.87 | 175579 | 6684.46 | 2.19% | 0.00 |
| 2025-02-26 | 3.83 | 3.85 | 0.04 | 1.05% | 3.81 | 3.89 | 187466 | 7215.22 | 2.33% | 0.00 |
| 2025-02-25 | 3.81 | 3.81 | -0.04 | -1.04% | 3.75 | 3.90 | 220701 | 8464.26 | 2.75% | 0.00 |
| 2025-02-24 | 3.87 | 3.85 | -0.04 | -1.03% | 3.78 | 3.89 | 228593 | 8742.31 | 2.85% | 48.00 |
| 2025-02-21 | 3.81 | 3.89 | 0.06 | 1.57% | 3.72 | 3.90 | 263641 | 10062.88 | 3.28% | 0.00 |
| 2025-02-20 | 3.77 | 3.83 | 0.06 | 1.59% | 3.75 | 3.87 | 216134 | 8271.67 | 2.69% | 0.00 |
| 2025-02-19 | 3.69 | 3.77 | 0.10 | 2.72% | 3.65 | 3.79 | 193600 | 7223.69 | 2.41% | 0.00 |
| 2025-02-18 | 3.88 | 3.67 | -0.23 | -5.90% | 3.66 | 3.91 | 283495 | 10680.79 | 3.53% | 0.00 |
| 2025-02-17 | 3.84 | 3.90 | 0.09 | 2.36% | 3.84 | 4.02 | 433396 | 17007.95 | 5.40% | 0.00 |
| 2025-02-14 | 3.73 | 3.81 | 0.07 | 1.87% | 3.71 | 3.87 | 326986 | 12447.04 | 4.07% | 0.00 |
| 2025-02-13 | 3.76 | 3.74 | -0.04 | -1.06% | 3.71 | 3.79 | 182221 | 6811.84 | 2.27% | 0.00 |
| 2025-02-12 | 3.79 | 3.78 | -0.01 | -0.26% | 3.72 | 3.81 | 188705 | 7103.93 | 2.35% | 0.00 |
| 2025-02-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.76 | 3.88 | 173669 | 6583.60 | 2.16% | 0.00 |
| 2025-02-10 | 3.77 | 3.86 | 0.08 | 2.12% | 3.75 | 3.90 | 227826 | 8716.52 | 2.84% | 0.00 |
| 2025-02-07 | 3.67 | 3.78 | 0.10 | 2.72% | 3.66 | 3.81 | 272970 | 10227.65 | 3.40% | 0.00 |
| 2025-02-06 | 3.63 | 3.68 | 0.04 | 1.10% | 3.56 | 3.69 | 169592 | 6167.81 | 2.11% | 0.00 |
| 2025-02-05 | 3.61 | 3.64 | 0.06 | 1.68% | 3.58 | 3.67 | 136427 | 4959.76 | 1.70% | 0.00 |
| 2025-01-27 | 3.67 | 3.58 | -0.09 | -2.45% | 3.57 | 3.73 | 192967 | 6999.27 | 2.40% | 0.00 |
| 2025-01-24 | 3.49 | 3.67 | 0.17 | 4.86% | 3.47 | 3.74 | 280236 | 10090.30 | 3.49% | 0.00 |
| 2025-01-23 | 3.53 | 3.50 | 0.04 | 1.16% | 3.50 | 3.64 | 192712 | 6874.35 | 2.40% | 0.00 |
| 2025-01-22 | 3.50 | 3.46 | -0.04 | -1.14% | 3.42 | 3.51 | 119027 | 4121.30 | 1.48% | 0.00 |
| 2025-01-21 | 3.60 | 3.50 | -0.08 | -2.23% | 3.48 | 3.61 | 123750 | 4357.76 | 1.54% | 0.00 |
| 2025-01-20 | 3.55 | 3.58 | 0.07 | 1.99% | 3.47 | 3.62 | 139147 | 4975.07 | 1.73% | 0.00 |
| 2025-01-17 | 3.58 | 3.51 | -0.07 | -1.96% | 3.49 | 3.58 | 121385 | 4272.44 | 1.51% | 0.00 |
| 2025-01-16 | 3.57 | 3.58 | 0.03 | 0.85% | 3.54 | 3.67 | 135154 | 4866.82 | 1.68% | 0.00 |
| 2025-01-15 | 3.57 | 3.55 | -0.02 | -0.56% | 3.51 | 3.60 | 117207 | 4163.74 | 1.46% | 0.00 |
| 2025-01-14 | 3.36 | 3.57 | 0.21 | 6.25% | 3.36 | 3.58 | 155016 | 5434.79 | 1.93% | 0.00 |
| 2025-01-13 | 3.32 | 3.36 | 0.01 | 0.30% | 3.21 | 3.39 | 152025 | 5042.93 | 1.89% | 0.00 |
| 2025-01-10 | 3.52 | 3.35 | -0.18 | -5.10% | 3.33 | 3.56 | 144233 | 4973.34 | 1.80% | 0.00 |
| 2025-01-09 | 3.52 | 3.53 | -0.02 | -0.56% | 3.48 | 3.58 | 168387 | 5948.75 | 2.10% | 0.00 |
| 2025-01-08 | 3.47 | 3.55 | 0.08 | 2.31% | 3.38 | 3.61 | 216543 | 7597.16 | 2.70% | 0.00 |
| 2025-01-07 | 3.40 | 3.47 | 0.07 | 2.06% | 3.36 | 3.47 | 139813 | 4778.68 | 1.74% | 0.00 |
| 2025-01-06 | 3.42 | 3.40 | -0.03 | -0.87% | 3.25 | 3.48 | 148201 | 5024.64 | 1.84% | 0.00 |
| 2025-01-03 | 3.60 | 3.43 | -0.15 | -4.19% | 3.40 | 3.64 | 186658 | 6524.07 | 2.32% | 0.00 |
| 2025-01-02 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.71 | 193541 | 7024.36 | 2.41% | 0.00 |
| 2024-12-31 | 3.70 | 3.58 | -0.12 | -3.24% | 3.58 | 3.75 | 155287 | 5656.71 | 1.93% | 0.00 |
| 2024-12-30 | 3.73 | 3.70 | -0.04 | -1.07% | 3.61 | 3.75 | 150150 | 5537.63 | 1.87% | 0.00 |
| 2024-12-27 | 3.73 | 3.74 | 0.02 | 0.54% | 3.70 | 3.83 | 125698 | 4745.82 | 1.56% | 0.00 |
| 2024-12-26 | 3.70 | 3.72 | 0.03 | 0.81% | 3.69 | 3.79 | 136087 | 5088.43 | 1.69% | 0.00 |
| 2024-12-25 | 3.80 | 3.69 | -0.13 | -3.40% | 3.58 | 3.83 | 221863 | 8140.73 | 2.76% | 0.00 |
| 2024-12-24 | 3.86 | 3.82 | 0.03 | 0.79% | 3.70 | 3.87 | 219513 | 8299.67 | 2.73% | 0.00 |
| 2024-12-23 | 4.09 | 3.79 | -0.31 | -7.56% | 3.78 | 4.09 | 321612 | 12531.35 | 4.00% | 0.00 |
| 2024-12-20 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.19 | 226132 | 9324.46 | 2.82% | 0.00 |
| 2024-12-19 | 4.06 | 4.07 | -0.06 | -1.45% | 3.97 | 4.12 | 213676 | 8642.32 | 2.66% | 0.00 |
| 2024-12-18 | 4.13 | 4.13 | 0.04 | 0.98% | 3.97 | 4.17 | 284710 | 11659.79 | 3.54% | 0.00 |
| 2024-12-17 | 4.40 | 4.09 | -0.35 | -7.88% | 4.05 | 4.46 | 560144 | 23481.87 | 6.97% | 0.00 |
| 2024-12-16 | 4.63 | 4.44 | -0.07 | -1.55% | 4.40 | 4.77 | 690659 | 31934.61 | 8.60% | 0.00 |
| 2024-12-13 | 4.58 | 4.51 | -0.04 | -0.88% | 4.41 | 4.67 | 457820 | 20611.99 | 5.70% | 0.00 |
| 2024-12-12 | 4.37 | 4.55 | 0.17 | 3.88% | 4.33 | 4.66 | 518818 | 23415.12 | 6.46% | 0.00 |
| 2024-12-11 | 4.29 | 4.38 | 0.09 | 2.10% | 4.28 | 4.42 | 260573 | 11398.17 | 3.24% | 0.00 |
| 2024-12-10 | 4.51 | 4.29 | -0.12 | -2.72% | 4.26 | 4.58 | 317400 | 13956.73 | 3.95% | 0.00 |
| 2024-12-09 | 4.40 | 4.41 | 0.01 | 0.23% | 4.32 | 4.52 | 260682 | 11488.53 | 3.25% | 0.00 |
| 2024-12-06 | 4.30 | 4.40 | 0.10 | 2.33% | 4.23 | 4.42 | 246336 | 10716.78 | 3.07% | 0.00 |
| 2024-12-05 | 4.19 | 4.30 | 0.10 | 2.38% | 4.17 | 4.32 | 190186 | 8108.39 | 2.37% | 6.00 |
| 2024-12-04 | 4.27 | 4.20 | -0.09 | -2.10% | 4.16 | 4.34 | 198368 | 8433.77 | 2.47% | 0.00 |
融捷健康(300247)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。
