| 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 | 8.98 | 8.89 | -0.03 | -0.34% | 8.86 | 9.00 | 40981 | 3652.54 | 1.14% | 0.00 |
| 2025-12-11 | 9.10 | 8.92 | -0.16 | -1.76% | 8.91 | 9.12 | 46075 | 4142.02 | 1.28% | 0.00 |
| 2025-12-10 | 9.08 | 9.08 | 0.00 | 0.00% | 9.02 | 9.18 | 35616 | 3232.60 | 0.99% | 0.00 |
| 2025-12-09 | 9.23 | 9.08 | -0.13 | -1.41% | 9.07 | 9.25 | 49315 | 4502.06 | 1.37% | 0.00 |
| 2025-12-08 | 9.21 | 9.21 | 0.00 | 0.00% | 9.19 | 9.28 | 37044 | 3419.87 | 1.03% | 0.00 |
| 2025-12-05 | 9.15 | 9.21 | 0.06 | 0.66% | 9.06 | 9.23 | 37645 | 3446.52 | 1.05% | 1.00 |
| 2025-12-04 | 9.12 | 9.15 | -0.01 | -0.11% | 9.06 | 9.23 | 42342 | 3871.51 | 1.18% | 0.00 |
| 2025-12-03 | 9.19 | 9.16 | 0.00 | 0.00% | 9.12 | 9.21 | 40883 | 3744.44 | 1.14% | 0.00 |
| 2025-12-02 | 9.30 | 9.16 | -0.11 | -1.19% | 9.11 | 9.30 | 46266 | 4236.47 | 1.29% | 0.00 |
| 2025-12-01 | 9.26 | 9.27 | 0.01 | 0.11% | 9.21 | 9.32 | 46001 | 4263.82 | 1.28% | 0.00 |
| 2025-11-28 | 9.33 | 9.26 | 0.00 | 0.00% | 9.18 | 9.33 | 57084 | 5276.72 | 1.59% | 0.00 |
| 2025-11-27 | 9.35 | 9.26 | -0.01 | -0.11% | 9.22 | 9.37 | 45232 | 4205.78 | 1.26% | 0.00 |
| 2025-11-26 | 9.28 | 9.27 | 0.02 | 0.22% | 9.25 | 9.43 | 74293 | 6958.55 | 2.06% | 0.00 |
| 2025-11-25 | 9.27 | 9.25 | 0.03 | 0.33% | 9.19 | 9.38 | 57879 | 5384.67 | 1.61% | 0.00 |
| 2025-11-24 | 9.12 | 9.22 | 0.12 | 1.32% | 9.12 | 9.29 | 59520 | 5487.40 | 1.65% | 0.00 |
| 2025-11-21 | 9.51 | 9.10 | -0.46 | -4.81% | 9.09 | 9.58 | 123700 | 11427.15 | 3.44% | 0.00 |
| 2025-11-20 | 9.70 | 9.56 | -0.13 | -1.34% | 9.51 | 9.78 | 65799 | 6315.15 | 1.83% | 0.00 |
| 2025-11-19 | 9.77 | 9.69 | -0.07 | -0.72% | 9.64 | 9.84 | 68596 | 6654.21 | 1.91% | 0.00 |
| 2025-11-18 | 9.91 | 9.76 | -0.19 | -1.91% | 9.71 | 10.02 | 105680 | 10382.64 | 2.94% | 0.00 |
| 2025-11-17 | 10.11 | 9.95 | -0.18 | -1.78% | 9.91 | 10.24 | 134856 | 13513.07 | 3.75% | 1.00 |
| 2025-11-14 | 10.47 | 10.13 | -0.49 | -4.61% | 10.12 | 10.78 | 224543 | 23425.81 | 6.24% | 0.00 |
| 2025-11-13 | 10.25 | 10.62 | 0.27 | 2.61% | 10.08 | 10.68 | 219436 | 22669.11 | 6.10% | 0.00 |
| 2025-11-12 | 9.90 | 10.35 | 0.49 | 4.97% | 9.80 | 10.38 | 277775 | 28287.57 | 7.72% | 0.00 |
| 2025-11-11 | 9.83 | 9.86 | 0.03 | 0.31% | 9.69 | 9.95 | 93976 | 9193.30 | 2.61% | 0.00 |
| 2025-11-10 | 9.85 | 9.83 | -0.10 | -1.01% | 9.73 | 9.90 | 104099 | 10209.06 | 2.89% | 0.00 |
| 2025-11-07 | 9.60 | 9.93 | 0.34 | 3.55% | 9.60 | 10.04 | 166221 | 16473.48 | 4.62% | 0.00 |
| 2025-11-06 | 9.75 | 9.59 | -0.21 | -2.14% | 9.57 | 9.75 | 79111 | 7610.03 | 2.20% | 20.00 |
| 2025-11-05 | 9.71 | 9.80 | -0.03 | -0.31% | 9.63 | 9.80 | 107935 | 10485.17 | 3.00% | 5.00 |
| 2025-11-04 | 9.62 | 9.83 | 0.13 | 1.34% | 9.58 | 9.83 | 136266 | 13217.28 | 3.79% | 0.00 |
| 2025-11-03 | 9.47 | 9.70 | 0.33 | 3.52% | 9.34 | 9.75 | 186922 | 17986.36 | 5.19% | 0.00 |
| 2025-10-31 | 9.38 | 9.37 | -0.10 | -1.06% | 9.31 | 9.47 | 107697 | 10093.71 | 2.99% | 0.00 |
| 2025-10-30 | 9.17 | 9.47 | 0.31 | 3.38% | 9.17 | 9.56 | 189894 | 17957.58 | 5.28% | 11.00 |
| 2025-10-29 | 9.27 | 9.16 | -0.13 | -1.40% | 8.98 | 9.27 | 111598 | 10132.70 | 3.10% | 0.00 |
| 2025-10-28 | 9.15 | 9.29 | 0.16 | 1.75% | 9.10 | 9.33 | 85421 | 7917.66 | 2.37% | 0.00 |
| 2025-10-27 | 9.09 | 9.13 | 0.05 | 0.55% | 9.05 | 9.21 | 57738 | 5271.93 | 1.60% | 0.00 |
| 2025-10-24 | 9.14 | 9.08 | -0.08 | -0.87% | 9.06 | 9.21 | 49312 | 4493.48 | 1.37% | 0.00 |
| 2025-10-23 | 9.22 | 9.16 | -0.08 | -0.87% | 9.04 | 9.24 | 55321 | 5035.56 | 1.53% | 0.00 |
| 2025-10-22 | 9.23 | 9.24 | -0.01 | -0.11% | 9.19 | 9.33 | 60738 | 5616.84 | 1.68% | 25.00 |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.26 | 61978 | 5703.04 | 1.72% | 0.00 |
| 2025-10-20 | 9.12 | 9.12 | 0.06 | 0.66% | 9.07 | 9.27 | 54761 | 5000.93 | 1.52% | 0.00 |
| 2025-10-17 | 9.14 | 9.06 | -0.10 | -1.09% | 9.06 | 9.26 | 72617 | 6643.03 | 2.01% | 0.00 |
| 2025-10-16 | 9.22 | 9.16 | -0.07 | -0.76% | 9.13 | 9.33 | 62207 | 5738.85 | 1.72% | 0.00 |
| 2025-10-15 | 9.06 | 9.23 | 0.15 | 1.65% | 9.04 | 9.26 | 67599 | 6212.15 | 1.87% | 0.00 |
| 2025-10-14 | 9.09 | 9.08 | 0.00 | 0.00% | 9.04 | 9.29 | 66935 | 6125.25 | 1.85% | 0.00 |
| 2025-10-13 | 8.95 | 9.08 | -0.03 | -0.33% | 8.71 | 9.12 | 62421 | 5605.94 | 1.73% | 0.00 |
| 2025-10-10 | 9.04 | 9.11 | 0.08 | 0.89% | 8.98 | 9.28 | 74887 | 6833.05 | 2.07% | 0.00 |
| 2025-10-09 | 9.13 | 9.03 | -0.10 | -1.10% | 9.02 | 9.16 | 74621 | 6768.92 | 2.07% | 0.00 |
| 2025-09-30 | 9.12 | 9.13 | 0.01 | 0.11% | 9.03 | 9.15 | 45110 | 4111.70 | 1.25% | 0.00 |
| 2025-09-29 | 9.05 | 9.12 | 0.07 | 0.77% | 9.00 | 9.16 | 46718 | 4250.81 | 1.29% | 0.00 |
| 2025-09-26 | 9.16 | 9.05 | -0.11 | -1.20% | 8.98 | 9.19 | 60835 | 5528.65 | 1.68% | 0.00 |
| 2025-09-25 | 9.26 | 9.16 | -0.14 | -1.51% | 9.11 | 9.33 | 61098 | 5627.50 | 1.69% | 0.00 |
| 2025-09-24 | 9.18 | 9.30 | 0.07 | 0.76% | 9.14 | 9.34 | 62301 | 5768.78 | 1.73% | 0.00 |
| 2025-09-23 | 9.30 | 9.23 | -0.16 | -1.70% | 9.00 | 9.36 | 104524 | 9551.88 | 2.89% | 0.00 |
| 2025-09-22 | 9.45 | 9.39 | 0.11 | 1.19% | 9.27 | 9.68 | 104689 | 9848.61 | 2.90% | 0.00 |
| 2025-09-19 | 9.40 | 9.28 | -0.15 | -1.59% | 9.22 | 9.47 | 73962 | 6878.52 | 2.05% | 0.00 |
| 2025-09-18 | 9.62 | 9.43 | -0.20 | -2.08% | 9.31 | 9.67 | 99452 | 9453.33 | 2.75% | 0.00 |
| 2025-09-17 | 9.61 | 9.63 | 0.01 | 0.10% | 9.56 | 9.71 | 62860 | 6045.79 | 1.74% | 1.00 |
| 2025-09-16 | 9.52 | 9.62 | 0.08 | 0.84% | 9.46 | 9.65 | 66899 | 6399.22 | 1.85% | 0.00 |
| 2025-09-15 | 9.60 | 9.54 | -0.10 | -1.04% | 9.45 | 9.61 | 75448 | 7192.92 | 2.09% | 0.00 |
| 2025-09-12 | 9.78 | 9.64 | -0.16 | -1.63% | 9.59 | 9.83 | 88382 | 8552.44 | 2.45% | 0.00 |
| 2025-09-11 | 9.75 | 9.80 | 0.06 | 0.62% | 9.50 | 9.81 | 76652 | 7440.66 | 2.12% | 0.00 |
| 2025-09-10 | 9.85 | 9.74 | -0.07 | -0.71% | 9.67 | 9.90 | 80379 | 7837.85 | 2.23% | 0.00 |
| 2025-09-09 | 10.09 | 9.91 | -0.28 | -2.75% | 9.84 | 10.13 | 130872 | 13057.84 | 3.62% | 0.00 |
| 2025-09-08 | 9.88 | 10.19 | 0.32 | 3.24% | 9.79 | 10.31 | 226783 | 23011.79 | 6.28% | 0.00 |
| 2025-09-05 | 9.65 | 9.87 | 0.20 | 2.07% | 9.43 | 9.87 | 121454 | 11717.50 | 3.36% | 1.00 |
| 2025-09-04 | 9.55 | 9.67 | 0.13 | 1.36% | 9.51 | 9.95 | 156452 | 15206.73 | 4.33% | 0.00 |
| 2025-09-03 | 9.58 | 9.54 | -0.06 | -0.63% | 9.48 | 9.67 | 83263 | 7978.26 | 2.31% | 0.00 |
| 2025-09-02 | 9.80 | 9.60 | -0.17 | -1.74% | 9.47 | 9.90 | 127976 | 12299.53 | 3.54% | 0.00 |
| 2025-09-01 | 9.85 | 9.77 | -0.13 | -1.31% | 9.70 | 9.92 | 135926 | 13303.35 | 3.76% | 0.00 |
| 2025-08-29 | 9.64 | 9.90 | 0.20 | 2.06% | 9.59 | 9.93 | 159438 | 15606.17 | 4.46% | 0.00 |
| 2025-08-28 | 9.85 | 9.70 | -0.08 | -0.82% | 9.38 | 9.95 | 190418 | 18366.68 | 5.33% | 0.00 |
| 2025-08-27 | 10.08 | 9.78 | -0.32 | -3.17% | 9.68 | 10.17 | 212437 | 21139.60 | 5.95% | 0.00 |
| 2025-08-26 | 10.19 | 10.10 | -0.15 | -1.46% | 10.06 | 10.22 | 146251 | 14802.22 | 4.09% | 1.00 |
| 2025-08-25 | 10.25 | 10.25 | -0.01 | -0.10% | 10.13 | 10.35 | 192272 | 19666.57 | 5.38% | 4.00 |
| 2025-08-22 | 10.48 | 10.26 | 0.01 | 0.10% | 10.06 | 10.50 | 233006 | 23783.87 | 6.52% | 2.00 |
| 2025-08-21 | 10.44 | 10.25 | -0.21 | -2.01% | 10.20 | 10.45 | 219152 | 22576.38 | 6.14% | 0.00 |
| 2025-08-20 | 10.62 | 10.46 | -0.60 | -5.42% | 10.31 | 10.88 | 372097 | 39151.76 | 10.42% | 0.00 |
| 2025-08-19 | 10.89 | 11.06 | -0.04 | -0.36% | 10.76 | 11.64 | 445753 | 49650.19 | 12.48% | 0.00 |
| 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 |
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。
