| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.08 | 5.11 | 0.11 | 2.20% | 5.04 | 5.12 | 176851 | 8989.59 | 2.20% | 0.00 |
| 2026-02-02 | 5.14 | 5.00 | -0.14 | -2.72% | 5.00 | 5.15 | 187558 | 9533.42 | 2.33% | 0.00 |
| 2026-01-30 | 5.10 | 5.14 | 0.02 | 0.39% | 5.05 | 5.19 | 213192 | 10891.42 | 2.65% | 0.00 |
| 2026-01-29 | 5.12 | 5.12 | 0.02 | 0.39% | 5.05 | 5.24 | 208049 | 10733.98 | 2.59% | 0.00 |
| 2026-01-28 | 5.23 | 5.10 | -0.14 | -2.67% | 5.08 | 5.23 | 228829 | 11723.70 | 2.85% | 0.00 |
| 2026-01-27 | 5.33 | 5.24 | -0.11 | -2.06% | 5.16 | 5.36 | 296023 | 15427.21 | 3.69% | 0.00 |
| 2026-01-26 | 5.58 | 5.35 | -0.13 | -2.37% | 5.30 | 5.59 | 343325 | 18657.42 | 4.27% | 0.00 |
| 2026-01-23 | 5.39 | 5.48 | 0.09 | 1.67% | 5.36 | 5.49 | 243679 | 13258.69 | 3.03% | 5.00 |
| 2026-01-22 | 5.35 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 216366 | 11662.10 | 2.69% | 0.00 |
| 2026-01-21 | 5.19 | 5.38 | 0.15 | 2.87% | 5.12 | 5.47 | 361558 | 19288.59 | 4.50% | 0.00 |
| 2026-01-20 | 5.35 | 5.23 | -0.12 | -2.24% | 5.20 | 5.39 | 262995 | 13831.51 | 3.27% | 24.00 |
| 2026-01-19 | 5.35 | 5.35 | 0.04 | 0.75% | 5.31 | 5.45 | 219990 | 11804.91 | 2.74% | 0.00 |
| 2026-01-16 | 5.38 | 5.31 | -0.03 | -0.56% | 5.30 | 5.44 | 266758 | 14275.23 | 3.32% | 0.00 |
| 2026-01-15 | 5.46 | 5.34 | -0.16 | -2.91% | 5.28 | 5.46 | 356444 | 19043.42 | 4.44% | 0.00 |
| 2026-01-14 | 5.48 | 5.50 | 0.01 | 0.18% | 5.40 | 5.74 | 534881 | 29721.54 | 6.66% | 0.00 |
| 2026-01-13 | 5.35 | 5.49 | 0.15 | 2.81% | 5.27 | 5.64 | 611260 | 33758.47 | 7.61% | 3.00 |
| 2026-01-12 | 5.30 | 5.34 | 0.13 | 2.50% | 5.25 | 5.53 | 445683 | 23891.97 | 5.55% | 0.00 |
| 2026-01-09 | 5.10 | 5.21 | 0.11 | 2.16% | 5.08 | 5.24 | 301025 | 15599.90 | 3.75% | 0.00 |
| 2026-01-08 | 5.12 | 5.10 | -0.03 | -0.58% | 5.05 | 5.18 | 275856 | 14115.42 | 3.43% | 0.00 |
| 2026-01-07 | 5.16 | 5.13 | -0.03 | -0.58% | 5.05 | 5.21 | 301085 | 15420.50 | 3.75% | 0.00 |
| 2026-01-06 | 5.11 | 5.16 | 0.05 | 0.98% | 5.08 | 5.22 | 248215 | 12815.29 | 3.09% | 0.00 |
| 2026-01-05 | 5.16 | 5.11 | -0.02 | -0.39% | 5.06 | 5.18 | 299432 | 15284.23 | 3.73% | 0.00 |
| 2025-12-31 | 5.15 | 5.13 | 0.00 | 0.00% | 5.12 | 5.25 | 214990 | 11107.62 | 2.68% | 0.00 |
| 2025-12-30 | 5.16 | 5.13 | -0.05 | -0.97% | 5.11 | 5.24 | 211683 | 10949.68 | 2.64% | 4.00 |
| 2025-12-29 | 5.33 | 5.18 | -0.14 | -2.63% | 5.15 | 5.37 | 312210 | 16285.33 | 3.89% | 5.00 |
| 2025-12-26 | 5.27 | 5.32 | 0.03 | 0.57% | 5.23 | 5.52 | 560471 | 29879.16 | 6.98% | 0.00 |
| 2025-12-25 | 4.88 | 5.29 | 0.45 | 9.30% | 4.87 | 5.38 | 761374 | 39468.62 | 9.48% | 8.00 |
| 2025-12-24 | 4.84 | 4.84 | -0.01 | -0.21% | 4.80 | 4.97 | 202946 | 9869.34 | 2.53% | 0.00 |
| 2025-12-23 | 4.85 | 4.85 | 0.00 | 0.00% | 4.79 | 4.93 | 246803 | 11970.63 | 3.07% | 0.00 |
| 2025-12-22 | 4.88 | 4.85 | -0.19 | -3.77% | 4.73 | 4.89 | 507084 | 24336.00 | 6.31% | 0.00 |
| 2025-12-19 | 4.92 | 5.04 | 0.08 | 1.61% | 4.82 | 5.05 | 349505 | 17356.58 | 4.35% | 125.00 |
| 2025-12-18 | 4.71 | 4.96 | 0.22 | 4.64% | 4.71 | 5.01 | 366677 | 18105.37 | 4.56% | 0.00 |
| 2025-12-17 | 4.70 | 4.74 | 0.03 | 0.64% | 4.65 | 4.78 | 182677 | 8618.41 | 2.27% | 0.00 |
| 2025-12-16 | 4.84 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 181554 | 8647.01 | 2.26% | 0.00 |
| 2025-12-15 | 4.91 | 4.82 | -0.07 | -1.43% | 4.76 | 4.91 | 183527 | 8856.20 | 2.28% | 0.00 |
| 2025-12-12 | 4.79 | 4.89 | 0.09 | 1.88% | 4.73 | 4.91 | 271010 | 13073.34 | 3.37% | 0.00 |
| 2025-12-11 | 4.92 | 4.80 | -0.13 | -2.64% | 4.80 | 4.97 | 267000 | 13014.23 | 3.32% | 50.00 |
| 2025-12-10 | 5.00 | 4.93 | -0.08 | -1.60% | 4.89 | 5.02 | 179963 | 8876.64 | 2.24% | 0.00 |
| 2025-12-09 | 5.05 | 5.01 | -0.06 | -1.18% | 4.94 | 5.10 | 280658 | 14075.09 | 3.49% | 0.00 |
| 2025-12-08 | 4.93 | 5.07 | 0.15 | 3.05% | 4.93 | 5.14 | 283360 | 14333.14 | 3.53% | 0.00 |
| 2025-12-05 | 4.87 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 169329 | 8265.22 | 2.11% | 0.00 |
| 2025-12-04 | 4.94 | 4.87 | -0.08 | -1.62% | 4.83 | 4.97 | 243365 | 11896.29 | 3.03% | 0.00 |
| 2025-12-03 | 4.98 | 4.95 | -0.07 | -1.39% | 4.91 | 5.09 | 255475 | 12725.43 | 3.18% | 0.00 |
| 2025-12-02 | 4.99 | 5.02 | 0.03 | 0.60% | 4.94 | 5.10 | 266313 | 13347.83 | 3.32% | 0.00 |
| 2025-12-01 | 5.05 | 4.99 | -0.06 | -1.19% | 4.96 | 5.05 | 210100 | 10509.65 | 2.62% | 0.00 |
| 2025-11-28 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.11 | 299339 | 14995.78 | 3.73% | 0.00 |
| 2025-11-27 | 5.10 | 5.01 | -0.09 | -1.76% | 4.99 | 5.14 | 447181 | 22618.99 | 5.57% | 0.00 |
| 2025-11-26 | 4.79 | 5.10 | 0.37 | 7.82% | 4.72 | 5.29 | 796349 | 40220.18 | 9.91% | 0.00 |
| 2025-11-25 | 4.67 | 4.73 | 0.07 | 1.50% | 4.66 | 4.82 | 264138 | 12550.74 | 3.29% | 0.00 |
| 2025-11-24 | 4.69 | 4.66 | 0.01 | 0.22% | 4.61 | 4.73 | 282698 | 13205.31 | 3.52% | 0.00 |
| 2025-11-21 | 4.90 | 4.65 | -0.29 | -5.87% | 4.65 | 4.96 | 419590 | 19926.63 | 5.22% | 0.00 |
| 2025-11-20 | 5.18 | 4.94 | -0.22 | -4.26% | 4.90 | 5.19 | 403598 | 20191.41 | 5.02% | 0.00 |
| 2025-11-19 | 5.32 | 5.16 | -0.20 | -3.73% | 5.02 | 5.36 | 554880 | 28671.87 | 6.91% | 11.00 |
| 2025-11-18 | 5.57 | 5.36 | -0.21 | -3.77% | 5.31 | 5.57 | 583261 | 31527.03 | 7.26% | 0.00 |
| 2025-11-17 | 5.46 | 5.57 | 0.00 | 0.00% | 5.33 | 5.66 | 728139 | 40267.71 | 9.06% | 0.00 |
| 2025-11-14 | 5.04 | 5.57 | 0.58 | 11.62% | 5.02 | 5.98 | 1238038 | 68226.29 | 15.41% | 0.00 |
| 2025-11-13 | 4.91 | 4.99 | 0.16 | 3.31% | 4.73 | 4.99 | 733806 | 35833.93 | 9.14% | 1.00 |
| 2025-11-12 | 4.57 | 4.83 | 0.29 | 6.39% | 4.53 | 5.03 | 758369 | 35935.80 | 9.44% | 1.00 |
| 2025-11-11 | 4.57 | 4.54 | -0.05 | -1.09% | 4.50 | 4.59 | 166582 | 7562.65 | 2.07% | 0.00 |
| 2025-11-10 | 4.48 | 4.59 | 0.13 | 2.91% | 4.46 | 4.62 | 330016 | 14993.92 | 4.11% | 0.00 |
| 2025-11-07 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.48 | 157935 | 7011.62 | 1.97% | 0.00 |
| 2025-11-06 | 4.46 | 4.43 | -0.08 | -1.77% | 4.40 | 4.50 | 200051 | 8846.07 | 2.49% | 1.00 |
| 2025-11-05 | 4.43 | 4.51 | 0.05 | 1.12% | 4.41 | 4.52 | 181115 | 8121.43 | 2.25% | 0.00 |
| 2025-11-04 | 4.49 | 4.46 | 0.00 | 0.00% | 4.40 | 4.49 | 141028 | 6272.21 | 1.76% | 0.00 |
| 2025-11-03 | 4.46 | 4.46 | 0.01 | 0.22% | 4.42 | 4.51 | 169486 | 7560.04 | 2.11% | 0.00 |
| 2025-10-31 | 4.34 | 4.45 | 0.11 | 2.53% | 4.33 | 4.50 | 220004 | 9742.52 | 2.74% | 0.00 |
| 2025-10-30 | 4.53 | 4.34 | -0.18 | -3.98% | 4.34 | 4.53 | 224671 | 9882.24 | 2.80% | 50.00 |
| 2025-10-29 | 4.54 | 4.52 | -0.04 | -0.88% | 4.47 | 4.57 | 176940 | 7973.15 | 2.20% | 0.00 |
| 2025-10-28 | 4.46 | 4.56 | 0.10 | 2.24% | 4.44 | 4.60 | 291444 | 13193.79 | 3.63% | 0.00 |
| 2025-10-27 | 4.46 | 4.46 | 0.11 | 2.53% | 4.41 | 4.60 | 295558 | 13255.87 | 3.68% | 0.00 |
| 2025-10-24 | 4.38 | 4.35 | -0.04 | -0.91% | 4.33 | 4.42 | 128543 | 5602.36 | 1.60% | 0.00 |
| 2025-10-23 | 4.39 | 4.39 | 0.00 | 0.00% | 4.31 | 4.44 | 184594 | 8048.54 | 2.30% | 0.00 |
| 2025-10-22 | 4.43 | 4.39 | -0.07 | -1.57% | 4.37 | 4.47 | 173097 | 7660.64 | 2.15% | 0.00 |
| 2025-10-21 | 4.41 | 4.46 | 0.03 | 0.68% | 4.36 | 4.46 | 207482 | 9172.86 | 2.58% | 19.00 |
| 2025-10-20 | 4.40 | 4.43 | 0.03 | 0.68% | 4.35 | 4.50 | 195711 | 8662.10 | 2.44% | 0.00 |
| 2025-10-17 | 4.40 | 4.40 | -0.02 | -0.45% | 4.37 | 4.53 | 305089 | 13540.07 | 3.80% | 0.00 |
| 2025-10-16 | 4.29 | 4.42 | 0.11 | 2.55% | 4.26 | 4.44 | 267200 | 11652.39 | 3.33% | 2.00 |
| 2025-10-15 | 4.25 | 4.31 | 0.08 | 1.89% | 4.21 | 4.34 | 188619 | 8102.94 | 2.35% | 0.00 |
| 2025-10-14 | 4.30 | 4.23 | -0.07 | -1.63% | 4.21 | 4.38 | 246786 | 10621.60 | 3.07% | 0.00 |
| 2025-10-13 | 4.01 | 4.30 | 0.16 | 3.86% | 3.95 | 4.33 | 367147 | 15433.52 | 4.57% | 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。
