| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.65 | 12.54 | -0.09 | -0.71% | 12.53 | 12.69 | 22531 | 2839.74 | 1.57% | 0.00 |
| 2025-12-11 | 12.85 | 12.63 | -0.17 | -1.33% | 12.61 | 12.85 | 24876 | 3151.08 | 1.73% | 0.00 |
| 2025-12-10 | 12.83 | 12.80 | -0.03 | -0.23% | 12.71 | 12.92 | 23444 | 3002.20 | 1.63% | 0.00 |
| 2025-12-09 | 12.97 | 12.83 | -0.14 | -1.08% | 12.82 | 13.07 | 30006 | 3875.03 | 2.09% | 0.00 |
| 2025-12-08 | 13.00 | 12.97 | 0.02 | 0.15% | 12.96 | 13.09 | 22092 | 2877.61 | 1.54% | 0.00 |
| 2025-12-05 | 12.99 | 12.95 | -0.04 | -0.31% | 12.82 | 13.09 | 30553 | 3959.21 | 2.13% | 0.00 |
| 2025-12-04 | 13.15 | 12.99 | -0.16 | -1.22% | 12.91 | 13.20 | 22362 | 2915.67 | 1.56% | 0.00 |
| 2025-12-03 | 13.33 | 13.15 | -0.17 | -1.28% | 13.11 | 13.42 | 22014 | 2908.66 | 1.53% | 0.00 |
| 2025-12-02 | 13.43 | 13.32 | -0.10 | -0.75% | 13.27 | 13.47 | 20375 | 2717.05 | 1.42% | 0.00 |
| 2025-12-01 | 13.39 | 13.42 | 0.01 | 0.07% | 13.38 | 13.59 | 21046 | 2837.31 | 1.46% | 0.00 |
| 2025-11-28 | 13.40 | 13.41 | 0.02 | 0.15% | 13.27 | 13.43 | 16572 | 2216.79 | 1.15% | 0.00 |
| 2025-11-27 | 13.33 | 13.39 | 0.07 | 0.53% | 13.23 | 13.49 | 20044 | 2682.98 | 1.39% | 0.00 |
| 2025-11-26 | 13.31 | 13.32 | -0.03 | -0.22% | 13.31 | 13.69 | 32214 | 4355.41 | 2.24% | 0.00 |
| 2025-11-25 | 13.20 | 13.35 | 0.18 | 1.37% | 13.18 | 13.49 | 34216 | 4574.71 | 2.38% | 0.00 |
| 2025-11-24 | 13.01 | 13.17 | 0.26 | 2.01% | 13.00 | 13.25 | 27756 | 3648.35 | 1.93% | 0.00 |
| 2025-11-21 | 13.52 | 12.91 | -0.66 | -4.86% | 12.86 | 13.75 | 49262 | 6480.44 | 3.43% | 0.00 |
| 2025-11-20 | 13.77 | 13.57 | -0.18 | -1.31% | 13.51 | 13.89 | 38336 | 5231.36 | 2.67% | 0.00 |
| 2025-11-19 | 14.03 | 13.75 | -0.28 | -2.00% | 13.72 | 14.10 | 40482 | 5599.16 | 2.82% | 0.00 |
| 2025-11-18 | 14.08 | 14.03 | -0.10 | -0.71% | 13.95 | 14.21 | 40237 | 5649.93 | 2.80% | 0.00 |
| 2025-11-17 | 14.18 | 14.13 | -0.18 | -1.26% | 13.99 | 14.25 | 61761 | 8708.85 | 4.30% | 0.00 |
| 2025-11-14 | 14.16 | 14.31 | 0.13 | 0.92% | 14.09 | 14.57 | 92365 | 13299.91 | 6.43% | 0.00 |
| 2025-11-13 | 14.34 | 14.18 | -0.19 | -1.32% | 14.00 | 14.34 | 107638 | 15251.92 | 7.49% | 0.00 |
| 2025-11-12 | 13.89 | 14.37 | 0.52 | 3.75% | 13.87 | 14.46 | 126516 | 17981.12 | 8.80% | 0.00 |
| 2025-11-11 | 13.88 | 13.85 | -0.03 | -0.22% | 13.72 | 13.95 | 31580 | 4373.38 | 2.20% | 0.00 |
| 2025-11-10 | 13.59 | 13.88 | 0.29 | 2.13% | 13.56 | 13.95 | 39524 | 5450.39 | 2.75% | 0.00 |
| 2025-11-07 | 13.63 | 13.59 | -0.04 | -0.29% | 13.51 | 13.68 | 21757 | 2960.49 | 1.51% | 0.00 |
| 2025-11-06 | 13.63 | 13.63 | 0.00 | 0.00% | 13.55 | 13.70 | 24518 | 3338.46 | 1.71% | 0.00 |
| 2025-11-05 | 13.45 | 13.63 | 0.06 | 0.44% | 13.42 | 13.67 | 25271 | 3437.76 | 1.76% | 0.00 |
| 2025-11-04 | 13.71 | 13.57 | -0.15 | -1.09% | 13.50 | 13.72 | 34974 | 4747.21 | 2.43% | 0.00 |
| 2025-11-03 | 13.59 | 13.72 | 0.14 | 1.03% | 13.52 | 13.75 | 34506 | 4712.79 | 2.40% | 0.00 |
| 2025-10-31 | 13.30 | 13.58 | 0.28 | 2.11% | 13.30 | 13.68 | 45205 | 6131.82 | 3.14% | 0.00 |
| 2025-10-30 | 13.49 | 13.30 | -0.21 | -1.55% | 13.30 | 13.59 | 39473 | 5309.81 | 2.75% | 0.00 |
| 2025-10-29 | 13.60 | 13.51 | -0.11 | -0.81% | 13.34 | 13.72 | 40640 | 5478.81 | 2.83% | 0.00 |
| 2025-10-28 | 13.63 | 13.62 | -0.09 | -0.66% | 13.53 | 13.85 | 36935 | 5050.43 | 2.57% | 0.00 |
| 2025-10-27 | 13.67 | 13.71 | 0.09 | 0.66% | 13.57 | 13.80 | 45905 | 6282.45 | 3.19% | 0.00 |
| 2025-10-24 | 13.80 | 13.62 | -0.18 | -1.30% | 13.61 | 13.92 | 51858 | 7124.44 | 3.61% | 0.00 |
| 2025-10-23 | 14.01 | 13.80 | -0.35 | -2.47% | 13.53 | 14.04 | 69003 | 9444.71 | 4.80% | 0.00 |
| 2025-10-22 | 14.09 | 14.15 | 0.05 | 0.35% | 14.03 | 14.27 | 41824 | 5922.26 | 2.91% | 0.00 |
| 2025-10-21 | 13.86 | 14.10 | 0.20 | 1.44% | 13.81 | 14.13 | 45435 | 6362.57 | 3.16% | 0.00 |
| 2025-10-20 | 13.72 | 13.90 | 0.25 | 1.83% | 13.72 | 13.95 | 41886 | 5804.77 | 2.91% | 0.00 |
| 2025-10-17 | 13.85 | 13.65 | -0.27 | -1.94% | 13.64 | 14.02 | 46544 | 6439.92 | 3.24% | 0.00 |
| 2025-10-16 | 13.81 | 13.92 | 0.10 | 0.72% | 13.55 | 13.98 | 41091 | 5700.40 | 2.86% | 0.00 |
| 2025-10-15 | 13.50 | 13.82 | 0.26 | 1.92% | 13.46 | 13.84 | 39586 | 5424.91 | 2.75% | 0.00 |
| 2025-10-14 | 13.65 | 13.56 | -0.05 | -0.37% | 13.48 | 13.84 | 47925 | 6559.00 | 3.33% | 0.00 |
| 2025-10-13 | 13.57 | 13.61 | -0.22 | -1.59% | 13.17 | 13.73 | 61188 | 8302.88 | 4.26% | 0.00 |
| 2025-10-10 | 13.65 | 13.83 | 0.14 | 1.02% | 13.62 | 13.95 | 51705 | 7144.42 | 3.60% | 0.00 |
| 2025-10-09 | 13.89 | 13.69 | -0.19 | -1.37% | 13.60 | 13.98 | 46511 | 6378.74 | 3.24% | 0.00 |
| 2025-09-30 | 13.79 | 13.88 | 0.08 | 0.58% | 13.78 | 14.00 | 31897 | 4430.10 | 2.22% | 0.00 |
| 2025-09-29 | 13.70 | 13.80 | 0.12 | 0.88% | 13.46 | 13.89 | 37627 | 5165.00 | 2.62% | 0.00 |
| 2025-09-26 | 13.70 | 13.68 | -0.14 | -1.01% | 13.53 | 13.87 | 31130 | 4265.43 | 2.17% | 0.00 |
| 2025-09-25 | 13.93 | 13.82 | -0.07 | -0.50% | 13.79 | 14.07 | 32956 | 4586.13 | 2.29% | 0.00 |
| 2025-09-24 | 13.68 | 13.89 | 0.11 | 0.80% | 13.59 | 13.92 | 40272 | 5571.78 | 2.80% | 0.00 |
| 2025-09-23 | 13.90 | 13.78 | -0.17 | -1.22% | 13.37 | 13.95 | 56318 | 7668.19 | 3.92% | 0.00 |
| 2025-09-22 | 14.14 | 13.95 | -0.18 | -1.27% | 13.84 | 14.22 | 43097 | 6028.73 | 3.00% | 0.00 |
| 2025-09-19 | 14.22 | 14.13 | -0.03 | -0.21% | 14.00 | 14.35 | 59341 | 8408.06 | 4.13% | 0.00 |
| 2025-09-18 | 14.55 | 14.16 | -0.39 | -2.68% | 14.04 | 14.69 | 66809 | 9636.53 | 4.65% | 0.00 |
| 2025-09-17 | 14.65 | 14.55 | -0.17 | -1.15% | 14.52 | 14.76 | 43346 | 6328.29 | 3.02% | 0.00 |
| 2025-09-16 | 14.65 | 14.72 | 0.08 | 0.55% | 14.48 | 14.75 | 43834 | 6411.52 | 3.05% | 0.00 |
| 2025-09-15 | 14.76 | 14.64 | -0.30 | -2.01% | 14.60 | 14.85 | 54318 | 7982.78 | 3.78% | 0.00 |
| 2025-09-12 | 14.88 | 14.94 | 0.07 | 0.47% | 14.69 | 15.04 | 61962 | 9210.33 | 4.31% | 0.00 |
| 2025-09-11 | 14.61 | 14.87 | 0.20 | 1.36% | 14.23 | 14.88 | 58499 | 8562.94 | 4.07% | 0.00 |
| 2025-09-10 | 14.55 | 14.67 | 0.09 | 0.62% | 14.51 | 14.82 | 47254 | 6939.78 | 3.29% | 0.00 |
| 2025-09-09 | 14.99 | 14.58 | -0.54 | -3.57% | 14.48 | 15.12 | 75908 | 11229.55 | 5.28% | 0.00 |
| 2025-09-08 | 14.62 | 15.12 | 0.50 | 3.42% | 14.51 | 15.13 | 81764 | 12221.69 | 5.69% | 0.00 |
| 2025-09-05 | 14.38 | 14.62 | 0.26 | 1.81% | 14.06 | 14.62 | 66522 | 9569.53 | 4.63% | 0.00 |
| 2025-09-04 | 14.32 | 14.36 | 0.04 | 0.28% | 14.14 | 14.60 | 62647 | 9024.04 | 4.36% | 0.00 |
| 2025-09-03 | 14.66 | 14.32 | -0.29 | -1.98% | 14.24 | 14.89 | 69320 | 10070.71 | 4.82% | 0.00 |
| 2025-09-02 | 15.13 | 14.61 | -0.61 | -4.01% | 14.48 | 15.19 | 93544 | 13799.68 | 6.51% | 4.00 |
| 2025-09-01 | 14.69 | 15.22 | 0.58 | 3.96% | 14.65 | 15.24 | 115846 | 17408.71 | 8.06% | 0.00 |
| 2025-08-29 | 14.70 | 14.64 | -0.16 | -1.08% | 14.57 | 14.88 | 68051 | 9995.33 | 4.73% | 0.00 |
| 2025-08-28 | 14.84 | 14.80 | 0.00 | 0.00% | 14.31 | 15.05 | 112233 | 16479.87 | 7.81% | 0.00 |
| 2025-08-27 | 15.23 | 14.80 | -0.41 | -2.70% | 14.78 | 15.63 | 128116 | 19497.48 | 8.91% | 0.00 |
| 2025-08-26 | 15.50 | 15.21 | -0.29 | -1.87% | 15.21 | 15.56 | 128086 | 19702.85 | 8.91% | 0.00 |
| 2025-08-25 | 15.47 | 15.50 | 0.03 | 0.19% | 15.29 | 15.68 | 212934 | 33036.14 | 14.81% | 0.00 |
| 2025-08-22 | 15.76 | 15.47 | 0.79 | 5.38% | 15.22 | 16.95 | 352261 | 56187.99 | 24.51% | 0.00 |
| 2025-08-21 | 14.82 | 14.68 | -0.14 | -0.94% | 14.65 | 14.93 | 75116 | 11084.25 | 5.23% | 0.00 |
| 2025-08-20 | 15.09 | 14.82 | -0.23 | -1.53% | 14.65 | 15.09 | 94807 | 14044.23 | 6.60% | 2.00 |
| 2025-08-19 | 14.88 | 15.05 | 0.17 | 1.14% | 14.81 | 15.34 | 147761 | 22348.07 | 10.28% | 6.00 |
| 2025-08-18 | 14.92 | 14.88 | 0.01 | 0.07% | 14.76 | 15.09 | 108683 | 16193.05 | 7.56% | 0.00 |
| 2025-08-15 | 14.70 | 14.87 | 0.19 | 1.29% | 14.65 | 15.10 | 119270 | 17708.16 | 8.30% | 9.00 |
戴维医疗(300314)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。
