| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 4.72 | 4.77 | 0.05 | 1.06% | 4.69 | 4.81 | 243314 | 11538.89 | 3.03% | 0.00 |
| 2025-08-25 | 4.81 | 4.72 | -0.09 | -1.87% | 4.68 | 4.83 | 292298 | 13830.70 | 3.64% | 10.00 |
| 2025-08-22 | 4.84 | 4.81 | -0.01 | -0.21% | 4.74 | 4.85 | 223520 | 10705.42 | 2.78% | 1.00 |
| 2025-08-21 | 4.90 | 4.82 | -0.06 | -1.23% | 4.77 | 4.92 | 234323 | 11299.05 | 2.92% | 26.00 |
| 2025-08-20 | 4.78 | 4.88 | 0.05 | 1.04% | 4.74 | 4.94 | 255431 | 12324.62 | 3.18% | 2.00 |
| 2025-08-19 | 4.74 | 4.83 | 0.07 | 1.47% | 4.70 | 4.89 | 358429 | 17271.54 | 4.46% | 3.00 |
| 2025-08-18 | 4.60 | 4.76 | 0.16 | 3.48% | 4.60 | 4.85 | 442325 | 20776.10 | 5.51% | 0.00 |
| 2025-08-15 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.66 | 351750 | 16226.39 | 4.38% | 0.00 |
| 2025-08-14 | 4.80 | 4.60 | -0.21 | -4.37% | 4.58 | 4.87 | 524545 | 24538.77 | 6.53% | 0.00 |
| 2025-08-13 | 4.80 | 4.81 | -0.03 | -0.62% | 4.72 | 4.84 | 477741 | 22842.67 | 5.95% | 0.00 |
| 2025-08-12 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 5.08 | 656576 | 32006.52 | 8.17% | 0.00 |
| 2025-08-11 | 4.85 | 4.80 | 0.02 | 0.42% | 4.69 | 4.87 | 554268 | 26479.86 | 6.90% | 0.00 |
| 2025-08-08 | 4.49 | 4.78 | 0.28 | 6.22% | 4.49 | 4.87 | 795354 | 37379.52 | 9.90% | 2.00 |
| 2025-08-07 | 4.46 | 4.50 | 0.04 | 0.90% | 4.40 | 4.60 | 442997 | 19932.81 | 5.51% | 0.00 |
| 2025-08-06 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.60 | 461537 | 20630.55 | 5.75% | 0.00 |
| 2025-08-05 | 4.27 | 4.45 | 0.19 | 4.46% | 4.26 | 4.52 | 539614 | 23839.23 | 6.72% | 2.00 |
| 2025-08-04 | 4.26 | 4.26 | -0.01 | -0.23% | 4.13 | 4.27 | 329171 | 13871.52 | 4.10% | 47.00 |
| 2025-08-01 | 4.19 | 4.27 | 0.08 | 1.91% | 4.16 | 4.27 | 424549 | 17873.62 | 5.29% | 0.00 |
| 2025-07-31 | 4.08 | 4.19 | 0.09 | 2.20% | 4.06 | 4.30 | 533085 | 22390.16 | 6.64% | 0.00 |
| 2025-07-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.06 | 4.15 | 221364 | 9085.70 | 2.76% | 0.00 |
| 2025-07-29 | 4.09 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 212168 | 8659.51 | 2.64% | 0.00 |
| 2025-07-28 | 4.08 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 167208 | 6829.80 | 2.08% | 0.00 |
| 2025-07-25 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 174766 | 7084.62 | 2.18% | 0.00 |
| 2025-07-24 | 3.99 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 129503 | 5212.76 | 1.61% | 0.00 |
| 2025-07-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 159669 | 6411.00 | 1.99% | 0.00 |
| 2025-07-22 | 4.06 | 4.02 | -0.02 | -0.50% | 3.99 | 4.07 | 164736 | 6627.21 | 2.05% | 0.00 |
| 2025-07-21 | 4.01 | 4.04 | 0.02 | 0.50% | 3.97 | 4.05 | 179889 | 7232.18 | 2.24% | 0.00 |
| 2025-07-18 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 197420 | 7874.78 | 2.46% | 0.00 |
| 2025-07-17 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 137215 | 5448.93 | 1.71% | 0.00 |
| 2025-07-16 | 3.90 | 3.96 | 0.06 | 1.54% | 3.88 | 3.98 | 156561 | 6176.70 | 1.95% | 0.00 |
| 2025-07-15 | 3.97 | 3.90 | -0.07 | -1.76% | 3.86 | 3.98 | 169269 | 6609.92 | 2.11% | 0.00 |
| 2025-07-14 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 151234 | 5991.29 | 1.88% | 0.00 |
| 2025-07-11 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 233819 | 9268.33 | 2.91% | 0.00 |
| 2025-07-10 | 3.91 | 3.94 | 0.01 | 0.25% | 3.89 | 3.95 | 125185 | 4916.60 | 1.56% | 0.00 |
| 2025-07-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.89 | 3.95 | 130943 | 5136.62 | 1.63% | 0.00 |
| 2025-07-08 | 3.91 | 3.93 | 0.01 | 0.26% | 3.88 | 3.94 | 147173 | 5754.73 | 1.83% | 28.00 |
| 2025-07-07 | 3.86 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 149921 | 5864.85 | 1.87% | 0.00 |
| 2025-07-04 | 3.95 | 3.88 | -0.07 | -1.77% | 3.87 | 3.96 | 158535 | 6191.67 | 1.97% | 0.00 |
| 2025-07-03 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.97 | 163713 | 6455.62 | 2.04% | 0.00 |
| 2025-07-02 | 3.90 | 3.91 | -0.01 | -0.26% | 3.88 | 3.94 | 144354 | 5638.85 | 1.80% | 0.00 |
| 2025-07-01 | 3.91 | 3.92 | 0.02 | 0.51% | 3.86 | 3.93 | 177878 | 6934.93 | 2.21% | 0.00 |
| 2025-06-30 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 155886 | 6077.57 | 1.94% | 0.00 |
| 2025-06-27 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 153118 | 5939.28 | 1.91% | 0.00 |
| 2025-06-26 | 3.90 | 3.85 | -0.04 | -1.03% | 3.84 | 3.93 | 151306 | 5862.24 | 1.88% | 0.00 |
| 2025-06-25 | 3.91 | 3.89 | 0.01 | 0.26% | 3.81 | 3.91 | 167743 | 6480.70 | 2.09% | 0.00 |
| 2025-06-24 | 3.77 | 3.88 | 0.12 | 3.19% | 3.76 | 3.91 | 179618 | 6931.65 | 2.24% | 0.00 |
| 2025-06-23 | 3.70 | 3.76 | 0.04 | 1.08% | 3.65 | 3.77 | 107536 | 4010.66 | 1.34% | 0.00 |
| 2025-06-20 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 170576 | 6346.10 | 2.12% | 0.00 |
| 2025-06-19 | 3.78 | 3.72 | -0.09 | -2.36% | 3.71 | 3.84 | 160909 | 6054.24 | 2.00% | 0.00 |
| 2025-06-18 | 3.80 | 3.81 | -0.02 | -0.52% | 3.76 | 3.83 | 157147 | 5966.97 | 1.96% | 0.00 |
| 2025-06-17 | 3.81 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 190322 | 7284.83 | 2.37% | 0.00 |
| 2025-06-16 | 3.83 | 3.81 | -0.04 | -1.04% | 3.78 | 3.89 | 205474 | 7885.57 | 2.56% | 0.00 |
| 2025-06-13 | 3.97 | 3.85 | -0.16 | -3.99% | 3.82 | 4.00 | 212993 | 8263.43 | 2.65% | 0.00 |
| 2025-06-12 | 4.03 | 4.01 | -0.02 | -0.50% | 3.97 | 4.07 | 184436 | 7416.37 | 2.30% | 0.00 |
| 2025-06-11 | 4.00 | 4.03 | 0.01 | 0.25% | 3.99 | 4.07 | 130802 | 5282.88 | 1.63% | 3.00 |
| 2025-06-10 | 4.03 | 4.02 | -0.02 | -0.50% | 3.97 | 4.09 | 213911 | 8613.52 | 2.66% | 0.00 |
| 2025-06-09 | 3.97 | 4.04 | 0.06 | 1.51% | 3.97 | 4.14 | 210899 | 8504.79 | 2.63% | 0.00 |
| 2025-06-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 122645 | 4868.47 | 1.53% | 2.00 |
| 2025-06-05 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 161525 | 6429.67 | 2.01% | 0.00 |
| 2025-06-04 | 4.04 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 197942 | 7885.65 | 2.46% | 0.00 |
| 2025-06-03 | 3.97 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 186455 | 7484.16 | 2.32% | 0.00 |
| 2025-05-30 | 4.06 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 182223 | 7377.38 | 2.27% | 0.00 |
| 2025-05-29 | 4.08 | 4.05 | 0.00 | 0.00% | 4.01 | 4.11 | 208401 | 8455.85 | 2.59% | 0.00 |
| 2025-05-28 | 4.08 | 4.05 | 0.03 | 0.75% | 3.95 | 4.15 | 309918 | 12485.90 | 3.86% | 0.00 |
| 2025-05-27 | 3.84 | 4.02 | 0.18 | 4.69% | 3.81 | 4.20 | 496687 | 19952.97 | 6.18% | 0.00 |
| 2025-05-26 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.87 | 139369 | 5341.18 | 1.74% | 0.00 |
| 2025-05-23 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.95 | 180537 | 7034.65 | 2.25% | 0.00 |
| 2025-05-22 | 3.95 | 3.88 | -0.06 | -1.52% | 3.86 | 3.99 | 170324 | 6658.33 | 2.12% | 0.00 |
| 2025-05-21 | 3.98 | 3.94 | -0.06 | -1.50% | 3.91 | 3.98 | 179283 | 7065.14 | 2.23% | 0.00 |
| 2025-05-20 | 3.96 | 4.00 | 0.09 | 2.30% | 3.89 | 4.03 | 276061 | 10947.21 | 3.44% | 0.00 |
| 2025-05-19 | 3.82 | 3.91 | 0.10 | 2.62% | 3.77 | 3.99 | 308394 | 11989.65 | 3.84% | 0.00 |
| 2025-05-16 | 3.78 | 3.81 | 0.02 | 0.53% | 3.76 | 3.83 | 136675 | 5195.98 | 1.70% | 0.00 |
| 2025-05-15 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.84 | 169060 | 6397.60 | 2.10% | 0.00 |
| 2025-05-14 | 3.81 | 3.79 | -0.01 | -0.26% | 3.75 | 3.82 | 142872 | 5406.13 | 1.78% | 0.00 |
| 2025-05-13 | 3.81 | 3.80 | 0.03 | 0.80% | 3.77 | 3.84 | 168986 | 6429.99 | 2.10% | 0.00 |
| 2025-05-12 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 139677 | 5256.49 | 1.74% | 90.00 |
| 2025-05-09 | 3.76 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 174591 | 6583.21 | 2.17% | 0.00 |
| 2025-05-08 | 3.68 | 3.77 | 0.08 | 2.17% | 3.66 | 3.82 | 207286 | 7825.63 | 2.58% | 0.00 |
| 2025-05-07 | 3.71 | 3.69 | 0.02 | 0.54% | 3.66 | 3.77 | 186847 | 6949.92 | 2.33% | 0.00 |
| 2025-05-06 | 3.61 | 3.67 | 0.06 | 1.66% | 3.61 | 3.70 | 191732 | 7025.27 | 2.39% | 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。
