| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.58 | 27.45 | 0.29 | 1.07% | 27.20 | 27.60 | 24269 | 6642.79 | 0.56% | 0.00 |
| 2026-02-02 | 27.75 | 27.16 | -0.59 | -2.13% | 27.10 | 27.81 | 37124 | 10211.25 | 0.86% | 0.00 |
| 2026-01-30 | 27.59 | 27.75 | 0.18 | 0.65% | 27.46 | 28.19 | 37560 | 10434.82 | 0.87% | 4.00 |
| 2026-01-29 | 27.35 | 27.57 | 0.05 | 0.18% | 27.05 | 28.05 | 31041 | 8582.96 | 0.72% | 0.00 |
| 2026-01-28 | 28.28 | 27.52 | -0.78 | -2.76% | 27.30 | 28.28 | 44967 | 12447.92 | 1.04% | 0.00 |
| 2026-01-27 | 28.80 | 28.30 | -0.57 | -1.97% | 28.07 | 29.08 | 35014 | 9904.12 | 0.81% | 0.00 |
| 2026-01-26 | 29.05 | 28.87 | -0.18 | -0.62% | 28.03 | 29.20 | 64218 | 18332.31 | 1.48% | 0.00 |
| 2026-01-23 | 28.10 | 29.05 | 0.94 | 3.34% | 28.00 | 29.18 | 55128 | 15891.89 | 1.27% | 0.00 |
| 2026-01-22 | 28.16 | 28.11 | 0.04 | 0.14% | 27.98 | 28.53 | 30131 | 8489.49 | 0.70% | 0.00 |
| 2026-01-21 | 28.03 | 28.07 | 0.04 | 0.14% | 27.94 | 28.69 | 42591 | 12014.52 | 0.98% | 0.00 |
| 2026-01-20 | 28.48 | 28.03 | -0.47 | -1.65% | 27.86 | 28.70 | 38750 | 10901.71 | 0.90% | 0.00 |
| 2026-01-19 | 28.72 | 28.50 | -0.31 | -1.08% | 28.47 | 29.24 | 34431 | 9912.11 | 0.80% | 0.00 |
| 2026-01-16 | 29.74 | 28.81 | -0.93 | -3.13% | 28.68 | 29.84 | 52890 | 15383.70 | 1.22% | 0.00 |
| 2026-01-15 | 29.09 | 29.74 | 0.59 | 2.02% | 28.81 | 29.86 | 59121 | 17440.92 | 1.37% | 0.00 |
| 2026-01-14 | 29.30 | 29.15 | -0.15 | -0.51% | 28.76 | 30.14 | 75717 | 22342.44 | 1.75% | 0.00 |
| 2026-01-13 | 29.50 | 29.30 | -0.15 | -0.51% | 29.22 | 29.89 | 58161 | 17178.90 | 1.34% | 0.00 |
| 2026-01-12 | 29.50 | 29.45 | 0.48 | 1.66% | 28.88 | 29.55 | 54015 | 15821.92 | 1.25% | 0.00 |
| 2026-01-09 | 29.05 | 28.97 | 0.12 | 0.42% | 28.66 | 29.39 | 48670 | 14112.13 | 1.12% | 0.00 |
| 2026-01-08 | 28.65 | 28.85 | 0.17 | 0.59% | 28.42 | 29.19 | 61388 | 17740.44 | 1.42% | 0.00 |
| 2026-01-07 | 27.64 | 28.68 | 1.08 | 3.91% | 27.40 | 29.11 | 147287 | 42036.65 | 3.40% | 0.00 |
| 2026-01-06 | 27.76 | 27.60 | 0.00 | 0.00% | 27.31 | 27.89 | 53145 | 14634.47 | 1.23% | 0.00 |
| 2026-01-05 | 26.43 | 27.60 | 1.18 | 4.47% | 26.42 | 27.72 | 70264 | 19195.67 | 1.62% | 1.00 |
| 2025-12-31 | 26.19 | 26.42 | 0.22 | 0.84% | 25.92 | 26.59 | 39966 | 10487.89 | 0.92% | 0.00 |
| 2025-12-30 | 26.30 | 26.20 | -0.13 | -0.49% | 26.02 | 26.46 | 34562 | 9073.33 | 0.80% | 2.00 |
| 2025-12-29 | 26.55 | 26.33 | -0.22 | -0.83% | 26.31 | 26.59 | 21761 | 5753.51 | 0.50% | 0.00 |
| 2025-12-26 | 26.70 | 26.55 | -0.20 | -0.75% | 26.47 | 26.80 | 24094 | 6411.40 | 0.56% | 0.00 |
| 2025-12-25 | 26.87 | 26.75 | 0.09 | 0.34% | 26.53 | 26.92 | 32753 | 8763.77 | 0.76% | 0.00 |
| 2025-12-24 | 26.24 | 26.66 | 0.37 | 1.41% | 26.23 | 26.85 | 23713 | 6315.80 | 0.55% | 0.00 |
| 2025-12-23 | 26.65 | 26.29 | -0.36 | -1.35% | 26.25 | 26.78 | 23476 | 6213.08 | 0.54% | 0.00 |
| 2025-12-22 | 26.57 | 26.65 | 0.07 | 0.26% | 26.50 | 26.85 | 20632 | 5503.54 | 0.48% | 0.00 |
| 2025-12-19 | 26.67 | 26.58 | -0.09 | -0.34% | 26.58 | 26.99 | 35757 | 9572.73 | 0.83% | 0.00 |
| 2025-12-18 | 26.48 | 26.67 | 0.05 | 0.19% | 26.44 | 26.95 | 21231 | 5680.69 | 0.49% | 0.00 |
| 2025-12-17 | 26.55 | 26.62 | 0.11 | 0.41% | 26.04 | 26.71 | 20618 | 5451.09 | 0.48% | 0.00 |
| 2025-12-16 | 26.48 | 26.51 | 0.03 | 0.11% | 26.28 | 26.60 | 15810 | 4178.19 | 0.37% | 0.00 |
| 2025-12-15 | 26.26 | 26.48 | 0.07 | 0.27% | 26.15 | 26.70 | 20144 | 5336.96 | 0.47% | 0.00 |
| 2025-12-12 | 26.28 | 26.41 | 0.18 | 0.69% | 25.88 | 26.46 | 35704 | 9346.20 | 0.83% | 0.00 |
| 2025-12-11 | 26.92 | 26.23 | -0.58 | -2.16% | 26.18 | 26.98 | 28727 | 7597.00 | 0.66% | 0.00 |
| 2025-12-10 | 26.73 | 26.81 | 0.08 | 0.30% | 26.37 | 26.90 | 18517 | 4937.27 | 0.43% | 0.00 |
| 2025-12-09 | 27.15 | 26.73 | -0.49 | -1.80% | 26.60 | 27.24 | 20040 | 5398.00 | 0.46% | 0.00 |
| 2025-12-08 | 26.92 | 27.22 | 0.28 | 1.04% | 26.92 | 27.39 | 26386 | 7179.33 | 0.61% | 0.00 |
| 2025-12-05 | 26.71 | 26.94 | 0.21 | 0.79% | 26.42 | 26.94 | 23157 | 6190.42 | 0.54% | 0.00 |
| 2025-12-04 | 27.01 | 26.73 | -0.27 | -1.00% | 26.63 | 27.06 | 24935 | 6672.56 | 0.58% | 0.00 |
| 2025-12-03 | 27.09 | 27.00 | -0.05 | -0.18% | 26.73 | 27.25 | 26600 | 7153.73 | 0.61% | 0.00 |
| 2025-12-02 | 27.53 | 27.05 | -0.60 | -2.17% | 27.01 | 27.61 | 37919 | 10328.19 | 0.88% | 0.00 |
| 2025-12-01 | 27.58 | 27.65 | 0.01 | 0.04% | 27.46 | 27.88 | 31828 | 8797.56 | 0.74% | 0.00 |
| 2025-11-28 | 27.43 | 27.64 | 0.21 | 0.77% | 27.27 | 27.75 | 20097 | 5540.18 | 0.46% | 0.00 |
| 2025-11-27 | 27.32 | 27.43 | 0.06 | 0.22% | 27.01 | 27.69 | 27009 | 7412.25 | 0.62% | 0.00 |
| 2025-11-26 | 27.57 | 27.37 | -0.27 | -0.98% | 27.20 | 27.83 | 41482 | 11414.39 | 0.96% | 0.00 |
| 2025-11-25 | 27.90 | 27.64 | -0.15 | -0.54% | 27.58 | 28.02 | 35190 | 9774.90 | 0.81% | 0.00 |
| 2025-11-24 | 27.80 | 27.79 | 0.27 | 0.98% | 27.47 | 27.95 | 28225 | 7826.39 | 0.65% | 0.00 |
| 2025-11-21 | 28.55 | 27.52 | -1.23 | -4.28% | 27.50 | 28.91 | 55120 | 15430.03 | 1.27% | 0.00 |
| 2025-11-20 | 28.90 | 28.75 | 0.11 | 0.38% | 28.60 | 29.29 | 34352 | 9940.25 | 0.79% | 0.00 |
| 2025-11-19 | 28.80 | 28.64 | -0.31 | -1.07% | 28.55 | 29.15 | 28422 | 8177.11 | 0.66% | 0.00 |
| 2025-11-18 | 29.15 | 28.95 | -0.20 | -0.69% | 28.82 | 29.26 | 27390 | 7949.64 | 0.63% | 0.00 |
| 2025-11-17 | 28.91 | 29.15 | 0.24 | 0.83% | 28.91 | 29.44 | 35206 | 10266.55 | 0.81% | 0.00 |
| 2025-11-14 | 29.00 | 28.91 | -0.24 | -0.82% | 28.89 | 29.47 | 51120 | 14920.02 | 1.18% | 0.00 |
| 2025-11-13 | 29.45 | 29.15 | -0.19 | -0.65% | 29.03 | 29.48 | 50154 | 14632.63 | 1.16% | 0.00 |
| 2025-11-12 | 29.94 | 29.34 | -0.66 | -2.20% | 29.13 | 30.24 | 47109 | 13912.18 | 1.09% | 0.00 |
| 2025-11-11 | 29.50 | 30.00 | 0.39 | 1.32% | 29.29 | 30.23 | 55154 | 16471.18 | 1.27% | 2.00 |
| 2025-11-10 | 28.71 | 29.61 | 0.77 | 2.67% | 28.71 | 29.77 | 60187 | 17618.68 | 1.39% | 0.00 |
| 2025-11-07 | 28.76 | 28.84 | -0.02 | -0.07% | 28.65 | 28.94 | 33954 | 9772.96 | 0.78% | 0.00 |
| 2025-11-06 | 29.22 | 28.86 | 0.37 | 1.30% | 28.68 | 29.37 | 38288 | 11067.89 | 0.88% | 0.00 |
| 2025-11-05 | 28.39 | 28.49 | -0.14 | -0.49% | 28.38 | 28.74 | 34031 | 9715.21 | 0.79% | 10.00 |
| 2025-11-04 | 28.66 | 28.63 | -0.25 | -0.87% | 28.40 | 28.92 | 44221 | 12633.60 | 1.02% | 0.00 |
| 2025-11-03 | 28.80 | 28.88 | 0.18 | 0.63% | 28.50 | 29.05 | 54299 | 15622.96 | 1.25% | 0.00 |
| 2025-10-31 | 28.59 | 28.70 | 0.09 | 0.31% | 28.51 | 29.30 | 73270 | 21158.17 | 1.69% | 0.00 |
| 2025-10-30 | 30.14 | 28.61 | -1.65 | -5.45% | 28.54 | 30.14 | 134350 | 39033.43 | 3.10% | 0.00 |
| 2025-10-29 | 33.70 | 30.26 | -3.89 | -11.39% | 29.71 | 33.70 | 192447 | 58878.12 | 4.45% | 0.00 |
| 2025-10-28 | 33.94 | 34.15 | 0.10 | 0.29% | 33.69 | 34.45 | 36340 | 12401.80 | 0.84% | 0.00 |
| 2025-10-27 | 33.90 | 34.05 | 0.49 | 1.46% | 33.41 | 34.32 | 33288 | 11316.83 | 0.77% | 0.00 |
| 2025-10-24 | 32.93 | 33.56 | 0.67 | 2.04% | 32.82 | 34.18 | 52877 | 17770.57 | 1.22% | 0.00 |
| 2025-10-23 | 32.85 | 32.89 | 0.01 | 0.03% | 32.40 | 33.07 | 18431 | 6024.36 | 0.43% | 0.00 |
| 2025-10-22 | 33.35 | 32.88 | -0.43 | -1.29% | 32.78 | 33.50 | 16970 | 5602.72 | 0.39% | 2.00 |
| 2025-10-21 | 33.00 | 33.31 | 0.51 | 1.55% | 32.70 | 33.61 | 26623 | 8856.82 | 0.62% | 0.00 |
| 2025-10-20 | 33.23 | 32.80 | -0.25 | -0.76% | 32.64 | 33.59 | 24112 | 7932.45 | 0.56% | 0.00 |
| 2025-10-17 | 34.00 | 33.05 | -0.88 | -2.59% | 32.98 | 34.15 | 37210 | 12392.57 | 0.86% | 0.00 |
| 2025-10-16 | 34.02 | 33.93 | -0.31 | -0.91% | 33.74 | 34.93 | 38089 | 13077.63 | 0.88% | 0.00 |
| 2025-10-15 | 33.54 | 34.24 | 0.75 | 2.24% | 33.20 | 34.76 | 50429 | 17081.37 | 1.17% | 0.00 |
| 2025-10-14 | 34.20 | 33.49 | -0.62 | -1.82% | 33.36 | 34.47 | 36459 | 12347.33 | 0.84% | 6.00 |
| 2025-10-13 | 34.31 | 34.11 | -0.94 | -2.68% | 33.82 | 34.73 | 45682 | 15625.77 | 1.06% | 0.00 |
开立医疗(300633)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。
