| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.11 | 13.98 | -0.05 | -0.36% | 13.96 | 14.42 | 79773 | 11328.06 | 4.95% | 0.00 |
| 2025-05-22 | 14.42 | 14.03 | -0.32 | -2.23% | 13.99 | 14.54 | 78370 | 11128.59 | 4.86% | 0.00 |
| 2025-05-21 | 14.58 | 14.35 | -0.25 | -1.71% | 14.32 | 14.65 | 62704 | 9048.69 | 3.89% | 0.00 |
| 2025-05-20 | 14.48 | 14.60 | 0.01 | 0.07% | 14.47 | 14.66 | 65853 | 9589.50 | 4.09% | 0.00 |
| 2025-05-19 | 14.49 | 14.59 | 0.04 | 0.27% | 14.23 | 14.72 | 72734 | 10500.68 | 4.51% | 0.00 |
| 2025-05-16 | 14.52 | 14.55 | -0.02 | -0.14% | 14.45 | 14.65 | 58219 | 8486.36 | 3.61% | 0.00 |
| 2025-05-15 | 14.88 | 14.57 | -0.33 | -2.21% | 14.56 | 15.01 | 86691 | 12701.75 | 5.38% | 0.00 |
| 2025-05-14 | 15.00 | 14.90 | -0.10 | -0.67% | 14.76 | 15.14 | 122017 | 18202.45 | 7.57% | 0.00 |
| 2025-05-13 | 15.40 | 15.00 | 0.15 | 1.01% | 14.85 | 15.52 | 177696 | 26841.80 | 11.03% | 0.00 |
| 2025-05-12 | 14.63 | 14.85 | 0.39 | 2.70% | 14.43 | 15.12 | 130575 | 19252.75 | 8.10% | 30.00 |
| 2025-05-09 | 14.77 | 14.46 | -0.31 | -2.10% | 14.38 | 14.83 | 102150 | 14826.70 | 6.34% | 1.00 |
| 2025-05-08 | 14.63 | 14.77 | 0.11 | 0.75% | 14.51 | 15.07 | 107631 | 15974.30 | 6.68% | 0.00 |
| 2025-05-07 | 14.76 | 14.66 | 0.00 | 0.00% | 14.50 | 15.13 | 138631 | 20564.43 | 8.60% | 0.00 |
| 2025-05-06 | 14.39 | 14.66 | 0.27 | 1.88% | 14.24 | 14.68 | 122292 | 17667.79 | 7.59% | 0.00 |
| 2025-04-30 | 14.19 | 14.39 | 0.18 | 1.27% | 14.11 | 14.50 | 119958 | 17238.77 | 7.45% | 0.00 |
| 2025-04-29 | 13.73 | 14.21 | 0.48 | 3.50% | 13.66 | 14.26 | 118665 | 16670.77 | 7.36% | 0.00 |
| 2025-04-28 | 13.93 | 13.88 | 0.11 | 0.80% | 13.61 | 14.17 | 119450 | 16559.09 | 7.41% | 0.00 |
| 2025-04-25 | 13.95 | 13.77 | 0.11 | 0.81% | 13.62 | 14.04 | 152707 | 21088.36 | 9.48% | 6.00 |
| 2025-04-24 | 13.47 | 13.66 | 0.19 | 1.41% | 13.38 | 13.84 | 146387 | 19874.71 | 9.09% | 0.00 |
| 2025-04-23 | 13.40 | 13.47 | 0.19 | 1.43% | 13.28 | 13.64 | 115636 | 15610.46 | 7.18% | 1.00 |
| 2025-04-22 | 13.36 | 13.28 | -0.21 | -1.56% | 13.19 | 13.50 | 143261 | 19079.09 | 8.89% | 0.00 |
| 2025-04-21 | 12.89 | 13.49 | 0.59 | 4.57% | 12.73 | 14.18 | 212472 | 28880.25 | 13.19% | 0.00 |
| 2025-04-18 | 12.85 | 12.90 | 0.06 | 0.47% | 12.65 | 13.10 | 68864 | 8851.47 | 4.27% | 0.00 |
| 2025-04-17 | 12.75 | 12.84 | 0.06 | 0.47% | 12.64 | 13.02 | 72349 | 9330.12 | 4.49% | 0.00 |
| 2025-04-16 | 13.16 | 12.78 | -0.41 | -3.11% | 12.51 | 13.16 | 94728 | 12129.05 | 5.88% | 1.00 |
| 2025-04-15 | 13.30 | 13.19 | -0.10 | -0.75% | 13.01 | 13.35 | 101217 | 13279.50 | 6.28% | 0.00 |
| 2025-04-14 | 13.29 | 13.29 | 0.29 | 2.23% | 13.15 | 13.43 | 137929 | 18313.79 | 8.56% | 0.00 |
| 2025-04-11 | 13.00 | 13.00 | 0.07 | 0.54% | 12.79 | 13.28 | 120420 | 15721.64 | 7.47% | 0.00 |
| 2025-04-10 | 13.35 | 12.93 | 0.28 | 2.21% | 12.93 | 13.48 | 157799 | 20848.48 | 9.79% | 0.00 |
| 2025-04-09 | 12.36 | 12.65 | 0.00 | 0.00% | 11.00 | 12.80 | 195210 | 23452.20 | 12.12% | 0.00 |
| 2025-04-08 | 12.66 | 12.65 | -0.21 | -1.63% | 12.06 | 13.19 | 200503 | 25302.54 | 12.44% | 0.00 |
| 2025-04-07 | 14.18 | 12.86 | -3.21 | -19.98% | 12.86 | 15.00 | 187640 | 24999.44 | 11.65% | 0.00 |
| 2025-04-03 | 16.30 | 16.07 | -0.40 | -2.43% | 15.99 | 16.86 | 151680 | 24805.81 | 9.41% | 1.00 |
| 2025-04-02 | 16.45 | 16.47 | 0.02 | 0.12% | 16.19 | 16.65 | 169181 | 27776.92 | 10.50% | 0.00 |
| 2025-04-01 | 15.75 | 16.45 | 0.76 | 4.84% | 15.75 | 16.88 | 282658 | 46840.85 | 17.54% | 10.00 |
| 2025-03-31 | 15.50 | 15.69 | -0.24 | -1.51% | 15.03 | 15.83 | 186634 | 28716.45 | 11.58% | 0.00 |
| 2025-03-28 | 15.31 | 15.93 | 0.55 | 3.58% | 15.31 | 16.25 | 240173 | 38289.75 | 14.91% | 20.00 |
| 2025-03-27 | 14.78 | 15.38 | 0.60 | 4.06% | 14.72 | 15.73 | 195322 | 29893.44 | 12.13% | 34.00 |
| 2025-03-26 | 14.79 | 14.78 | 0.00 | 0.00% | 14.63 | 14.97 | 49863 | 7399.06 | 3.10% | 0.00 |
| 2025-03-25 | 14.75 | 14.78 | 0.00 | 0.00% | 14.48 | 14.98 | 81575 | 12024.14 | 5.06% | 0.00 |
| 2025-03-24 | 15.57 | 14.78 | -0.61 | -3.96% | 14.43 | 15.66 | 115425 | 17194.11 | 7.17% | 0.00 |
| 2025-03-21 | 15.91 | 15.39 | -0.56 | -3.51% | 15.34 | 16.02 | 85999 | 13392.24 | 5.34% | 0.00 |
| 2025-03-20 | 16.01 | 15.95 | -0.15 | -0.93% | 15.88 | 16.14 | 77384 | 12370.40 | 4.80% | 0.00 |
| 2025-03-19 | 16.12 | 16.10 | -0.20 | -1.23% | 16.01 | 16.52 | 102032 | 16563.93 | 6.33% | 1.00 |
| 2025-03-18 | 16.38 | 16.30 | 0.15 | 0.93% | 16.00 | 16.56 | 148787 | 24207.19 | 9.24% | 0.00 |
| 2025-03-17 | 15.93 | 16.15 | 0.25 | 1.57% | 15.66 | 16.32 | 120810 | 19406.89 | 7.50% | 0.00 |
| 2025-03-14 | 15.50 | 15.90 | 0.32 | 2.05% | 15.32 | 15.92 | 111089 | 17377.29 | 6.90% | 13.00 |
| 2025-03-13 | 15.96 | 15.58 | -0.39 | -2.44% | 15.31 | 16.34 | 135876 | 21322.05 | 8.44% | 0.00 |
| 2025-03-12 | 15.90 | 15.97 | 0.09 | 0.57% | 15.61 | 16.33 | 145665 | 23211.52 | 9.04% | 0.00 |
| 2025-03-11 | 15.84 | 15.88 | -0.33 | -2.04% | 15.66 | 16.22 | 170472 | 27099.10 | 10.58% | 1.00 |
| 2025-03-10 | 17.52 | 16.21 | 0.04 | 0.25% | 16.08 | 17.78 | 291609 | 48685.75 | 18.10% | 0.00 |
| 2025-03-07 | 16.70 | 16.17 | -0.72 | -4.26% | 15.95 | 16.83 | 139355 | 22790.21 | 8.65% | 0.00 |
| 2025-03-06 | 16.27 | 16.89 | 0.62 | 3.81% | 16.17 | 17.10 | 186393 | 31129.25 | 11.57% | 1.00 |
| 2025-03-05 | 16.60 | 16.27 | -0.37 | -2.22% | 15.90 | 16.75 | 162422 | 26359.65 | 10.08% | 15.00 |
| 2025-03-04 | 16.35 | 16.64 | 0.07 | 0.42% | 16.32 | 17.08 | 151438 | 25320.47 | 9.40% | 0.00 |
| 2025-03-03 | 16.39 | 16.57 | 0.18 | 1.10% | 15.98 | 17.34 | 214952 | 35842.14 | 13.35% | 0.00 |
| 2025-02-28 | 16.65 | 16.39 | -0.26 | -1.56% | 16.35 | 18.00 | 306849 | 52680.26 | 19.05% | 0.00 |
| 2025-02-27 | 16.76 | 16.65 | -0.17 | -1.01% | 16.13 | 16.98 | 167299 | 27638.64 | 10.39% | 0.00 |
| 2025-02-26 | 17.01 | 16.82 | -0.25 | -1.46% | 16.62 | 17.15 | 185256 | 31182.58 | 11.50% | 0.00 |
| 2025-02-25 | 17.19 | 17.07 | -0.46 | -2.62% | 16.89 | 17.57 | 217637 | 37473.21 | 13.51% | 13.00 |
| 2025-02-24 | 17.44 | 17.53 | -0.03 | -0.17% | 16.90 | 17.86 | 244102 | 42429.60 | 15.15% | 20.00 |
| 2025-02-21 | 17.31 | 17.56 | 0.06 | 0.34% | 17.24 | 17.89 | 318491 | 56048.68 | 19.77% | 0.00 |
| 2025-02-20 | 17.15 | 17.50 | 0.30 | 1.74% | 17.00 | 19.10 | 385960 | 69326.77 | 23.96% | 12.00 |
| 2025-02-19 | 16.60 | 17.20 | 0.58 | 3.49% | 16.32 | 17.80 | 371376 | 63735.12 | 23.06% | 86.00 |
| 2025-02-18 | 17.02 | 16.62 | -0.77 | -4.43% | 16.45 | 17.49 | 364542 | 61710.27 | 22.63% | 3.00 |
| 2025-02-17 | 16.60 | 17.39 | 1.68 | 10.69% | 16.05 | 17.99 | 515420 | 87398.45 | 32.00% | 8.00 |
| 2025-02-14 | 14.88 | 15.71 | 0.90 | 6.08% | 14.88 | 15.98 | 375594 | 58489.33 | 23.32% | 31.00 |
| 2025-02-13 | 15.05 | 14.81 | -0.28 | -1.86% | 14.52 | 15.17 | 193142 | 28603.72 | 11.99% | 0.00 |
| 2025-02-12 | 14.88 | 15.09 | 0.06 | 0.40% | 14.61 | 15.32 | 246514 | 36788.17 | 15.30% | 0.00 |
| 2025-02-11 | 14.89 | 15.03 | 0.10 | 0.67% | 14.81 | 15.54 | 280552 | 42604.51 | 17.42% | 0.00 |
| 2025-02-10 | 14.31 | 14.93 | 0.79 | 5.59% | 14.31 | 15.25 | 277273 | 41045.43 | 17.21% | 41.00 |
| 2025-02-07 | 13.80 | 14.14 | 0.38 | 2.76% | 13.69 | 14.39 | 236361 | 33305.61 | 14.67% | 0.00 |
| 2025-02-06 | 13.03 | 13.76 | 0.73 | 5.60% | 12.84 | 14.33 | 200877 | 27325.67 | 12.47% | 47.00 |
| 2025-02-05 | 12.71 | 13.03 | 0.38 | 3.00% | 12.67 | 13.09 | 94263 | 12205.52 | 5.85% | 0.00 |
| 2025-01-27 | 13.08 | 12.65 | -0.36 | -2.77% | 12.65 | 13.23 | 92309 | 11894.93 | 5.73% | 16.00 |
| 2025-01-24 | 12.66 | 13.01 | 0.30 | 2.36% | 12.57 | 13.05 | 109957 | 14108.93 | 6.83% | 0.00 |
| 2025-01-23 | 12.90 | 12.71 | 0.00 | 0.00% | 12.71 | 13.20 | 127915 | 16561.49 | 7.94% | 19.00 |
| 2025-01-22 | 12.88 | 12.71 | -0.13 | -1.01% | 12.61 | 13.09 | 126890 | 16317.12 | 7.88% | 30.00 |
| 2025-01-21 | 12.99 | 12.84 | -0.02 | -0.16% | 12.61 | 12.99 | 96717 | 12340.48 | 6.00% | 4.00 |
| 2025-01-20 | 12.44 | 12.86 | 0.46 | 3.71% | 12.42 | 13.15 | 145555 | 18667.77 | 9.04% | 0.00 |
乐心医疗(300562)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。
