| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.61 | 7.80 | 0.10 | 1.30% | 7.28 | 7.91 | 134852 | 10279.91 | 3.78% | 0.00 |
| 2025-04-08 | 7.35 | 7.70 | 0.38 | 5.19% | 7.35 | 7.81 | 159880 | 12232.85 | 4.48% | 0.00 |
| 2025-04-07 | 8.01 | 7.32 | -0.87 | -10.62% | 7.04 | 8.01 | 160088 | 12097.07 | 4.49% | 0.00 |
| 2025-04-03 | 8.14 | 8.19 | 0.03 | 0.37% | 8.06 | 8.29 | 96793 | 7912.49 | 2.71% | 0.00 |
| 2025-04-02 | 8.08 | 8.16 | 0.03 | 0.37% | 8.05 | 8.19 | 85233 | 6940.81 | 2.39% | 0.00 |
| 2025-04-01 | 7.90 | 8.13 | 0.29 | 3.70% | 7.86 | 8.19 | 130886 | 10614.26 | 3.67% | 0.00 |
| 2025-03-31 | 7.86 | 7.84 | -0.13 | -1.63% | 7.70 | 7.93 | 76987 | 6010.10 | 2.16% | 0.00 |
| 2025-03-28 | 7.99 | 7.97 | -0.05 | -0.62% | 7.93 | 8.14 | 88596 | 7100.79 | 2.49% | 0.00 |
| 2025-03-27 | 7.93 | 8.02 | 0.09 | 1.13% | 7.71 | 8.04 | 97312 | 7688.16 | 2.73% | 0.00 |
| 2025-03-26 | 7.77 | 7.93 | 0.12 | 1.54% | 7.75 | 7.95 | 64838 | 5120.73 | 1.82% | 0.00 |
| 2025-03-25 | 7.64 | 7.81 | 0.13 | 1.69% | 7.60 | 7.86 | 96868 | 7522.07 | 2.72% | 0.00 |
| 2025-03-24 | 7.83 | 7.68 | -0.20 | -2.54% | 7.52 | 7.89 | 131555 | 10110.61 | 3.69% | 0.00 |
| 2025-03-21 | 8.13 | 7.88 | -0.45 | -5.40% | 7.85 | 8.32 | 218090 | 17596.45 | 6.12% | 0.00 |
| 2025-03-20 | 8.09 | 8.33 | 0.46 | 5.84% | 7.97 | 8.48 | 277699 | 22856.79 | 7.79% | 0.00 |
| 2025-03-19 | 7.82 | 7.87 | 0.04 | 0.51% | 7.78 | 7.89 | 42921 | 3366.05 | 1.20% | 0.00 |
| 2025-03-18 | 7.83 | 7.83 | 0.04 | 0.51% | 7.76 | 7.86 | 35051 | 2732.81 | 0.98% | 0.00 |
| 2025-03-17 | 7.79 | 7.79 | 0.05 | 0.65% | 7.72 | 7.81 | 48139 | 3743.68 | 1.35% | 0.00 |
| 2025-03-14 | 7.53 | 7.74 | 0.21 | 2.79% | 7.50 | 7.75 | 65348 | 4990.97 | 1.83% | 0.00 |
| 2025-03-13 | 7.52 | 7.53 | -0.02 | -0.26% | 7.40 | 7.57 | 36518 | 2728.02 | 1.02% | 0.00 |
| 2025-03-12 | 7.63 | 7.55 | -0.04 | -0.53% | 7.50 | 7.63 | 35472 | 2676.60 | 1.00% | 0.00 |
| 2025-03-11 | 7.59 | 7.59 | -0.06 | -0.78% | 7.49 | 7.60 | 32395 | 2445.17 | 0.91% | 0.00 |
| 2025-03-10 | 7.54 | 7.65 | 0.15 | 2.00% | 7.52 | 7.75 | 55332 | 4223.99 | 1.55% | 0.00 |
| 2025-03-07 | 7.58 | 7.50 | -0.10 | -1.32% | 7.47 | 7.61 | 40484 | 3054.54 | 1.14% | 0.00 |
| 2025-03-06 | 7.53 | 7.60 | 0.09 | 1.20% | 7.52 | 7.63 | 39225 | 2974.51 | 1.10% | 0.00 |
| 2025-03-05 | 7.64 | 7.51 | -0.09 | -1.18% | 7.43 | 7.64 | 33264 | 2489.79 | 0.93% | 0.00 |
| 2025-03-04 | 7.38 | 7.60 | 0.15 | 2.01% | 7.36 | 7.62 | 49427 | 3724.22 | 1.39% | 0.00 |
| 2025-03-03 | 7.48 | 7.45 | 0.03 | 0.40% | 7.41 | 7.59 | 69126 | 5178.55 | 1.94% | 0.00 |
| 2025-02-28 | 7.58 | 7.42 | -0.14 | -1.85% | 7.40 | 7.65 | 51536 | 3877.42 | 1.45% | 0.00 |
| 2025-02-27 | 7.73 | 7.56 | -0.11 | -1.43% | 7.42 | 7.73 | 75271 | 5684.56 | 2.11% | 0.00 |
| 2025-02-26 | 7.65 | 7.67 | 0.01 | 0.13% | 7.58 | 7.74 | 45203 | 3471.52 | 1.27% | 0.00 |
| 2025-02-25 | 7.75 | 7.66 | -0.08 | -1.03% | 7.63 | 7.76 | 30262 | 2327.00 | 0.85% | 0.00 |
| 2025-02-24 | 7.76 | 7.74 | -0.05 | -0.64% | 7.68 | 7.80 | 54685 | 4233.98 | 1.53% | 0.00 |
| 2025-02-21 | 7.90 | 7.79 | -0.04 | -0.51% | 7.74 | 7.94 | 45166 | 3520.82 | 1.27% | 0.00 |
| 2025-02-20 | 7.80 | 7.83 | 0.03 | 0.38% | 7.80 | 8.00 | 46666 | 3684.83 | 1.31% | 0.00 |
| 2025-02-19 | 7.74 | 7.80 | 0.06 | 0.78% | 7.68 | 7.88 | 30335 | 2360.79 | 0.85% | 0.00 |
| 2025-02-18 | 7.94 | 7.74 | -0.20 | -2.52% | 7.68 | 7.97 | 40969 | 3202.30 | 1.15% | 0.00 |
| 2025-02-17 | 7.94 | 7.94 | 0.05 | 0.63% | 7.87 | 8.08 | 53774 | 4294.42 | 1.51% | 0.00 |
| 2025-02-14 | 7.75 | 7.89 | 0.18 | 2.33% | 7.68 | 7.92 | 49176 | 3864.67 | 1.38% | 0.00 |
| 2025-02-13 | 7.83 | 7.71 | -0.13 | -1.66% | 7.70 | 7.85 | 36606 | 2845.05 | 1.03% | 0.00 |
| 2025-02-12 | 7.90 | 7.84 | -0.07 | -0.88% | 7.78 | 7.92 | 35755 | 2804.38 | 1.00% | 0.00 |
| 2025-02-11 | 7.89 | 7.91 | 0.07 | 0.89% | 7.78 | 7.93 | 54455 | 4280.28 | 1.53% | 0.00 |
| 2025-02-10 | 7.73 | 7.84 | 0.16 | 2.08% | 7.69 | 7.85 | 61382 | 4784.36 | 1.72% | 0.00 |
| 2025-02-07 | 7.60 | 7.68 | 0.05 | 0.66% | 7.59 | 7.73 | 54507 | 4180.33 | 1.53% | 0.00 |
| 2025-02-06 | 7.63 | 7.63 | -0.02 | -0.26% | 7.50 | 7.65 | 44989 | 3408.48 | 1.26% | 0.00 |
| 2025-02-05 | 7.66 | 7.65 | 0.02 | 0.26% | 7.58 | 7.74 | 46260 | 3539.39 | 1.30% | 0.00 |
| 2025-01-27 | 7.51 | 7.63 | 0.16 | 2.14% | 7.43 | 7.68 | 39865 | 3041.20 | 1.12% | 0.00 |
| 2025-01-24 | 7.50 | 7.47 | -0.06 | -0.80% | 7.45 | 7.56 | 33822 | 2532.23 | 0.95% | 0.00 |
| 2025-01-23 | 7.57 | 7.53 | 0.01 | 0.13% | 7.52 | 7.63 | 29162 | 2210.59 | 0.82% | 0.00 |
| 2025-01-22 | 7.53 | 7.52 | -0.07 | -0.92% | 7.47 | 7.58 | 19560 | 1470.57 | 0.55% | 0.00 |
| 2025-01-21 | 7.55 | 7.59 | 0.04 | 0.53% | 7.48 | 7.63 | 28051 | 2117.69 | 0.79% | 0.00 |
| 2025-01-20 | 7.43 | 7.55 | 0.15 | 2.03% | 7.40 | 7.63 | 52618 | 3947.88 | 1.48% | 0.00 |
| 2025-01-17 | 7.27 | 7.40 | 0.08 | 1.09% | 7.27 | 7.42 | 28027 | 2060.08 | 0.79% | 0.00 |
| 2025-01-16 | 7.30 | 7.32 | 0.04 | 0.55% | 7.27 | 7.43 | 38804 | 2855.69 | 1.09% | 0.00 |
| 2025-01-15 | 7.43 | 7.28 | -0.15 | -2.02% | 7.25 | 7.43 | 36978 | 2710.87 | 1.04% | 0.00 |
| 2025-01-14 | 7.21 | 7.43 | 0.22 | 3.05% | 7.17 | 7.45 | 46680 | 3426.76 | 1.31% | 0.00 |
| 2025-01-13 | 7.10 | 7.21 | 0.05 | 0.70% | 7.01 | 7.24 | 34854 | 2493.42 | 0.98% | 0.00 |
| 2025-01-10 | 7.35 | 7.16 | -0.15 | -2.05% | 7.15 | 7.35 | 31787 | 2307.59 | 0.89% | 0.00 |
| 2025-01-09 | 7.28 | 7.31 | -0.04 | -0.54% | 7.13 | 7.39 | 45392 | 3312.74 | 1.27% | 0.00 |
| 2025-01-08 | 7.38 | 7.35 | -0.02 | -0.27% | 7.14 | 7.44 | 43795 | 3203.47 | 1.23% | 0.00 |
| 2025-01-07 | 7.33 | 7.37 | 0.04 | 0.55% | 7.19 | 7.38 | 40177 | 2925.06 | 1.13% | 0.00 |
| 2025-01-06 | 7.23 | 7.33 | 0.09 | 1.24% | 7.06 | 7.48 | 58718 | 4286.94 | 1.65% | 0.00 |
| 2025-01-03 | 7.32 | 7.24 | -0.06 | -0.82% | 7.19 | 7.52 | 57434 | 4226.06 | 1.61% | 0.00 |
| 2025-01-02 | 7.45 | 7.30 | -0.16 | -2.14% | 7.22 | 7.60 | 52609 | 3906.88 | 1.48% | 0.00 |
| 2024-12-31 | 7.69 | 7.46 | -0.19 | -2.48% | 7.44 | 7.70 | 38700 | 2919.21 | 1.09% | 0.00 |
| 2024-12-30 | 7.66 | 7.65 | -0.02 | -0.26% | 7.53 | 7.69 | 36411 | 2775.76 | 1.03% | 0.00 |
| 2024-12-27 | 7.64 | 7.67 | 0.04 | 0.52% | 7.61 | 7.75 | 40930 | 3141.88 | 1.15% | 0.00 |
| 2024-12-26 | 7.63 | 7.63 | -0.01 | -0.13% | 7.61 | 7.72 | 26750 | 2049.96 | 0.75% | 0.00 |
| 2024-12-25 | 7.85 | 7.64 | -0.12 | -1.55% | 7.55 | 7.96 | 47274 | 3637.02 | 1.33% | 0.00 |
| 2024-12-24 | 7.79 | 7.76 | -0.01 | -0.13% | 7.65 | 7.86 | 44424 | 3444.48 | 1.25% | 0.00 |
| 2024-12-23 | 8.07 | 7.77 | -0.30 | -3.72% | 7.75 | 8.12 | 40172 | 3165.76 | 1.13% | 0.00 |
| 2024-12-20 | 8.02 | 8.07 | 0.10 | 1.25% | 7.96 | 8.11 | 28520 | 2300.49 | 0.80% | 0.00 |
| 2024-12-19 | 7.99 | 7.97 | -0.05 | -0.62% | 7.85 | 8.02 | 43053 | 3415.49 | 1.21% | 0.00 |
| 2024-12-18 | 7.98 | 8.02 | 0.07 | 0.88% | 7.80 | 8.13 | 45177 | 3625.67 | 1.27% | 0.00 |
| 2024-12-17 | 8.27 | 7.95 | -0.31 | -3.75% | 7.91 | 8.27 | 58020 | 4671.13 | 1.63% | 0.00 |
| 2024-12-16 | 8.27 | 8.26 | 0.00 | 0.00% | 8.21 | 8.36 | 36684 | 3040.67 | 1.03% | 0.00 |
| 2024-12-13 | 8.46 | 8.26 | -0.19 | -2.25% | 8.23 | 8.46 | 52924 | 4401.11 | 1.49% | 0.00 |
| 2024-12-12 | 8.39 | 8.45 | 0.06 | 0.72% | 8.36 | 8.48 | 43224 | 3646.83 | 1.22% | 0.00 |
| 2024-12-11 | 8.34 | 8.39 | 0.02 | 0.24% | 8.32 | 8.43 | 37710 | 3156.30 | 1.06% | 0.00 |
| 2024-12-10 | 8.66 | 8.37 | -0.07 | -0.83% | 8.35 | 8.69 | 66720 | 5645.96 | 1.88% | 0.00 |
| 2024-12-09 | 8.36 | 8.44 | 0.08 | 0.96% | 8.26 | 8.51 | 59578 | 5000.26 | 1.68% | 0.00 |
三鑫医疗(300453)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。
