| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 10.14 | 11.10 | 1.09 | 10.89% | 10.06 | 11.27 | 517920 | 54815.05 | 14.50% | 39.70 |
| 2025-08-15 | 9.90 | 10.01 | 0.12 | 1.21% | 9.87 | 10.10 | 293351 | 29322.53 | 8.21% | 60.00 |
| 2025-08-14 | 10.23 | 9.89 | -0.34 | -3.32% | 9.82 | 10.32 | 434368 | 43555.00 | 12.16% | 1.00 |
| 2025-08-13 | 10.49 | 10.23 | -0.52 | -4.84% | 10.10 | 10.63 | 652624 | 67079.05 | 18.27% | 0.00 |
| 2025-08-12 | 9.68 | 10.75 | 1.34 | 14.24% | 9.51 | 11.29 | 810005 | 86852.25 | 22.68% | 10.00 |
| 2025-08-11 | 9.06 | 9.41 | 0.36 | 3.98% | 8.97 | 9.48 | 259904 | 24082.89 | 7.28% | 0.00 |
| 2025-08-08 | 8.78 | 9.05 | 0.22 | 2.49% | 8.70 | 9.09 | 183181 | 16370.07 | 5.14% | 0.00 |
| 2025-08-07 | 8.80 | 8.83 | 0.05 | 0.57% | 8.76 | 9.05 | 140459 | 12466.02 | 3.94% | 0.00 |
| 2025-08-06 | 8.93 | 8.78 | -0.17 | -1.90% | 8.76 | 9.03 | 110870 | 9778.91 | 3.11% | 0.00 |
| 2025-08-05 | 9.04 | 8.95 | -0.08 | -0.89% | 8.86 | 9.09 | 98047 | 8763.76 | 2.75% | 0.00 |
| 2025-08-04 | 8.98 | 9.03 | 0.05 | 0.56% | 8.75 | 9.04 | 136567 | 12150.44 | 3.83% | 0.00 |
| 2025-08-01 | 8.82 | 8.98 | 0.20 | 2.28% | 8.71 | 9.10 | 163767 | 14647.51 | 4.59% | 0.00 |
| 2025-07-31 | 8.85 | 8.78 | -0.07 | -0.79% | 8.73 | 9.02 | 156502 | 13896.61 | 4.39% | 0.00 |
| 2025-07-30 | 8.65 | 8.85 | 0.13 | 1.49% | 8.65 | 9.05 | 170281 | 15063.07 | 4.78% | 0.00 |
| 2025-07-29 | 8.72 | 8.72 | -0.01 | -0.11% | 8.57 | 8.73 | 99393 | 8601.24 | 2.79% | 0.00 |
| 2025-07-28 | 8.69 | 8.73 | 0.05 | 0.58% | 8.64 | 8.90 | 150734 | 13162.42 | 4.23% | 0.00 |
| 2025-07-25 | 8.43 | 8.68 | 0.27 | 3.21% | 8.39 | 8.77 | 215834 | 18662.89 | 6.05% | 1.00 |
| 2025-07-24 | 8.37 | 8.41 | 0.07 | 0.84% | 8.29 | 8.47 | 81352 | 6805.41 | 2.28% | 0.00 |
| 2025-07-23 | 8.36 | 8.34 | -0.03 | -0.36% | 8.30 | 8.43 | 63238 | 5294.91 | 1.77% | 0.00 |
| 2025-07-22 | 8.45 | 8.37 | -0.09 | -1.06% | 8.35 | 8.52 | 79443 | 6700.82 | 2.23% | 0.00 |
| 2025-07-21 | 8.40 | 8.46 | 0.04 | 0.48% | 8.37 | 8.47 | 67087 | 5657.30 | 1.88% | 7.00 |
| 2025-07-18 | 8.45 | 8.42 | -0.02 | -0.24% | 8.30 | 8.45 | 68509 | 5726.02 | 1.92% | 0.00 |
| 2025-07-17 | 8.39 | 8.44 | 0.08 | 0.96% | 8.33 | 8.48 | 79745 | 6713.46 | 2.24% | 0.00 |
| 2025-07-16 | 8.29 | 8.36 | 0.04 | 0.48% | 8.27 | 8.36 | 60504 | 5040.40 | 1.70% | 0.00 |
| 2025-07-15 | 8.34 | 8.32 | -0.03 | -0.36% | 8.19 | 8.39 | 51246 | 4234.45 | 1.44% | 0.00 |
| 2025-07-14 | 8.25 | 8.35 | 0.09 | 1.09% | 8.23 | 8.38 | 54952 | 4575.90 | 1.54% | 0.00 |
| 2025-07-11 | 8.25 | 8.26 | 0.01 | 0.12% | 8.15 | 8.27 | 56238 | 4623.52 | 1.58% | 0.00 |
| 2025-07-10 | 8.17 | 8.25 | 0.06 | 0.73% | 8.14 | 8.32 | 70222 | 5776.03 | 1.97% | 0.00 |
| 2025-07-09 | 8.21 | 8.19 | -0.03 | -0.36% | 8.16 | 8.26 | 56003 | 4598.02 | 1.57% | 0.00 |
| 2025-07-08 | 8.23 | 8.22 | -0.08 | -0.96% | 8.17 | 8.38 | 99609 | 8210.67 | 2.79% | 0.00 |
| 2025-07-07 | 8.27 | 8.30 | 0.06 | 0.73% | 8.24 | 8.50 | 116439 | 9739.04 | 3.27% | 0.00 |
| 2025-07-04 | 8.20 | 8.24 | 0.05 | 0.61% | 8.17 | 8.25 | 65135 | 5354.50 | 1.83% | 0.00 |
| 2025-07-03 | 8.20 | 8.19 | 0.01 | 0.12% | 8.16 | 8.25 | 52167 | 4277.46 | 1.46% | 0.00 |
| 2025-07-02 | 8.16 | 8.18 | -0.01 | -0.12% | 8.10 | 8.24 | 59625 | 4859.70 | 1.67% | 0.00 |
| 2025-07-01 | 8.06 | 8.19 | 0.14 | 1.74% | 8.03 | 8.33 | 89098 | 7289.80 | 2.50% | 0.00 |
| 2025-06-30 | 7.93 | 8.05 | 0.13 | 1.64% | 7.88 | 8.05 | 51602 | 4116.71 | 1.45% | 0.00 |
| 2025-06-27 | 7.91 | 7.92 | 0.04 | 0.51% | 7.88 | 7.96 | 42421 | 3360.36 | 1.19% | 0.00 |
| 2025-06-26 | 7.95 | 7.88 | -0.08 | -1.01% | 7.85 | 7.98 | 44724 | 3531.96 | 1.25% | 0.00 |
| 2025-06-25 | 7.99 | 7.96 | -0.03 | -0.38% | 7.87 | 8.01 | 63694 | 5051.79 | 1.79% | 0.00 |
| 2025-06-24 | 7.87 | 7.99 | 0.10 | 1.27% | 7.87 | 8.00 | 53738 | 4280.28 | 1.51% | 0.00 |
| 2025-06-23 | 7.72 | 7.89 | 0.12 | 1.54% | 7.72 | 7.89 | 41009 | 3209.18 | 1.15% | 0.00 |
| 2025-06-20 | 7.74 | 7.77 | 0.02 | 0.26% | 7.73 | 7.82 | 40919 | 3181.89 | 1.15% | 0.00 |
| 2025-06-19 | 7.96 | 7.75 | -0.21 | -2.64% | 7.70 | 7.99 | 72282 | 5651.82 | 2.03% | 0.00 |
| 2025-06-18 | 8.03 | 7.96 | -0.08 | -1.00% | 7.89 | 8.04 | 68622 | 5449.81 | 1.92% | 0.00 |
| 2025-06-17 | 8.06 | 8.04 | 0.00 | 0.00% | 8.01 | 8.20 | 79940 | 6458.88 | 2.24% | 0.00 |
| 2025-06-16 | 8.10 | 8.04 | -0.04 | -0.50% | 8.02 | 8.16 | 59403 | 4791.52 | 1.67% | 0.00 |
| 2025-06-13 | 8.24 | 8.08 | -0.15 | -1.82% | 8.05 | 8.26 | 76155 | 6180.93 | 2.14% | 0.00 |
| 2025-06-12 | 8.25 | 8.23 | 0.00 | 0.00% | 8.18 | 8.27 | 57806 | 4750.01 | 1.62% | 0.00 |
| 2025-06-11 | 8.31 | 8.23 | -0.06 | -0.72% | 8.20 | 8.37 | 62693 | 5180.16 | 1.76% | 0.00 |
| 2025-06-10 | 8.44 | 8.29 | -0.17 | -2.01% | 8.23 | 8.47 | 86945 | 7244.79 | 2.44% | 0.00 |
| 2025-06-09 | 8.34 | 8.46 | 0.14 | 1.68% | 8.28 | 8.50 | 111805 | 9408.29 | 3.14% | 0.00 |
| 2025-06-06 | 8.29 | 8.32 | 0.03 | 0.36% | 8.17 | 8.35 | 65536 | 5416.10 | 1.84% | 0.00 |
| 2025-06-05 | 8.38 | 8.29 | -0.07 | -0.84% | 8.21 | 8.40 | 75516 | 6240.53 | 2.12% | 0.00 |
| 2025-06-04 | 8.26 | 8.36 | 0.10 | 1.21% | 8.17 | 8.43 | 109367 | 9075.21 | 3.07% | 0.00 |
| 2025-06-03 | 8.12 | 8.26 | 0.07 | 0.85% | 8.12 | 8.27 | 91999 | 7553.90 | 2.58% | 0.00 |
| 2025-05-30 | 8.35 | 8.19 | -0.20 | -2.38% | 8.15 | 8.52 | 155898 | 12912.16 | 4.37% | 1.00 |
| 2025-05-29 | 8.11 | 8.39 | 0.20 | 2.44% | 8.11 | 8.46 | 194282 | 16195.65 | 5.45% | 0.00 |
| 2025-05-28 | 7.95 | 8.19 | 0.33 | 4.20% | 7.91 | 8.35 | 216411 | 17602.82 | 6.07% | 0.00 |
| 2025-05-27 | 7.84 | 7.86 | 0.02 | 0.26% | 7.76 | 7.87 | 52126 | 4073.88 | 1.46% | 0.00 |
| 2025-05-26 | 7.93 | 7.84 | -0.01 | -0.13% | 7.74 | 8.04 | 83587 | 6578.85 | 2.34% | 0.00 |
| 2025-05-23 | 7.81 | 7.85 | 0.03 | 0.38% | 7.81 | 8.01 | 73582 | 5838.82 | 2.06% | 0.00 |
| 2025-05-22 | 7.99 | 7.82 | -0.20 | -2.49% | 7.81 | 8.02 | 62633 | 4939.33 | 1.76% | 0.00 |
| 2025-05-21 | 8.04 | 8.02 | -0.05 | -0.62% | 7.99 | 8.11 | 53430 | 4290.83 | 1.50% | 0.00 |
| 2025-05-20 | 7.94 | 8.07 | 0.12 | 1.51% | 7.93 | 8.08 | 76641 | 6145.44 | 2.15% | 1.00 |
| 2025-05-19 | 7.98 | 7.95 | -0.02 | -0.25% | 7.81 | 7.99 | 55693 | 4398.02 | 1.56% | 0.00 |
| 2025-05-16 | 7.88 | 7.97 | 0.07 | 0.89% | 7.84 | 7.98 | 61798 | 4901.88 | 1.73% | 0.00 |
| 2025-05-15 | 7.85 | 7.90 | 0.03 | 0.38% | 7.78 | 7.97 | 75672 | 5958.74 | 2.12% | 0.00 |
| 2025-05-14 | 7.92 | 7.87 | -0.05 | -0.63% | 7.81 | 7.96 | 58449 | 4595.32 | 1.64% | 0.00 |
| 2025-05-13 | 8.01 | 7.92 | -0.05 | -0.63% | 7.89 | 8.03 | 83024 | 6593.53 | 2.33% | 0.00 |
| 2025-05-12 | 8.06 | 7.97 | 0.02 | 0.25% | 7.90 | 8.16 | 124031 | 9928.63 | 3.48% | 0.00 |
| 2025-05-09 | 8.19 | 8.15 | -0.04 | -0.49% | 8.08 | 8.23 | 73872 | 6020.21 | 2.07% | 0.00 |
| 2025-05-08 | 8.16 | 8.19 | 0.02 | 0.24% | 8.09 | 8.29 | 84942 | 6953.50 | 2.38% | 0.00 |
| 2025-05-07 | 8.10 | 8.17 | 0.15 | 1.87% | 8.08 | 8.33 | 171258 | 14065.02 | 4.80% | 0.00 |
| 2025-05-06 | 8.00 | 8.02 | 0.14 | 1.78% | 7.93 | 8.10 | 94588 | 7572.52 | 2.65% | 0.00 |
| 2025-04-30 | 7.69 | 7.88 | 0.20 | 2.60% | 7.69 | 7.99 | 100296 | 7903.23 | 2.81% | 0.00 |
| 2025-04-29 | 7.65 | 7.68 | 0.05 | 0.66% | 7.63 | 7.79 | 85913 | 6620.91 | 2.41% | 0.00 |
| 2025-04-28 | 7.99 | 7.63 | -0.47 | -5.80% | 7.63 | 8.02 | 134199 | 10370.50 | 3.76% | 0.00 |
| 2025-04-25 | 8.24 | 8.10 | -0.09 | -1.10% | 8.00 | 8.24 | 86951 | 7015.70 | 2.44% | 0.00 |
| 2025-04-24 | 8.13 | 8.19 | 0.07 | 0.86% | 8.08 | 8.24 | 102219 | 8337.43 | 2.87% | 0.00 |
| 2025-04-23 | 8.13 | 8.12 | 0.02 | 0.25% | 8.00 | 8.17 | 80220 | 6482.07 | 2.25% | 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。
