| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 34.56 | 35.05 | 0.31 | 0.89% | 34.46 | 35.45 | 61254 | 21421.06 | 1.42% | 0.00 |
| 2025-10-09 | 34.52 | 34.74 | 0.36 | 1.05% | 33.53 | 34.88 | 61633 | 21148.68 | 1.42% | 0.00 |
| 2025-09-30 | 34.00 | 34.38 | 0.36 | 1.06% | 33.86 | 34.67 | 34076 | 11689.69 | 0.79% | 0.00 |
| 2025-09-29 | 34.20 | 34.02 | 0.03 | 0.09% | 33.42 | 34.20 | 32197 | 10896.22 | 0.74% | 0.00 |
| 2025-09-26 | 35.00 | 33.99 | -1.08 | -3.08% | 33.40 | 35.01 | 71203 | 24190.20 | 1.65% | 0.00 |
| 2025-09-25 | 34.89 | 35.07 | 0.16 | 0.46% | 34.58 | 35.30 | 34492 | 12036.27 | 0.80% | 0.00 |
| 2025-09-24 | 33.89 | 34.91 | 0.91 | 2.68% | 33.67 | 35.17 | 41309 | 14364.83 | 0.95% | 0.00 |
| 2025-09-23 | 34.61 | 34.00 | -0.43 | -1.25% | 32.95 | 34.61 | 40310 | 13532.20 | 0.93% | 0.00 |
| 2025-09-22 | 34.70 | 34.43 | -0.02 | -0.06% | 34.07 | 34.95 | 32801 | 11302.15 | 0.76% | 0.00 |
| 2025-09-19 | 34.50 | 34.45 | -0.23 | -0.66% | 34.37 | 34.95 | 32527 | 11248.11 | 0.75% | 0.00 |
| 2025-09-18 | 35.10 | 34.68 | -0.33 | -0.94% | 34.27 | 35.69 | 46451 | 16268.15 | 1.07% | 0.00 |
| 2025-09-17 | 35.75 | 35.01 | -0.77 | -2.15% | 34.90 | 35.93 | 55419 | 19485.41 | 1.28% | 0.00 |
| 2025-09-16 | 35.60 | 35.78 | 0.00 | 0.00% | 35.01 | 35.83 | 45578 | 16173.94 | 1.05% | 0.00 |
| 2025-09-15 | 36.00 | 35.78 | -0.39 | -1.08% | 35.35 | 36.22 | 74286 | 26594.96 | 1.72% | 0.00 |
| 2025-09-12 | 36.55 | 36.17 | -0.38 | -1.04% | 35.64 | 36.79 | 53814 | 19413.15 | 1.24% | 0.00 |
| 2025-09-11 | 35.83 | 36.55 | 0.42 | 1.16% | 35.25 | 36.90 | 83394 | 30191.15 | 1.93% | 0.00 |
| 2025-09-10 | 35.93 | 36.13 | -0.10 | -0.28% | 35.70 | 36.65 | 72163 | 26106.53 | 1.67% | 0.00 |
| 2025-09-09 | 36.20 | 36.23 | -0.38 | -1.04% | 35.15 | 36.45 | 113055 | 40646.18 | 2.61% | 0.00 |
| 2025-09-08 | 32.70 | 36.61 | 4.28 | 13.24% | 32.68 | 37.73 | 250869 | 89954.71 | 5.80% | 1.00 |
| 2025-09-05 | 31.80 | 32.33 | 0.73 | 2.31% | 31.50 | 32.46 | 31213 | 10025.28 | 0.72% | 0.00 |
| 2025-09-04 | 32.20 | 31.60 | -0.42 | -1.31% | 31.24 | 32.34 | 40486 | 12898.05 | 0.94% | 0.00 |
| 2025-09-03 | 32.91 | 32.02 | -0.80 | -2.44% | 31.92 | 33.16 | 31554 | 10239.20 | 0.73% | 0.00 |
| 2025-09-02 | 32.79 | 32.82 | -0.04 | -0.12% | 32.35 | 33.82 | 58800 | 19427.03 | 1.36% | 0.00 |
| 2025-09-01 | 33.10 | 32.86 | -0.17 | -0.51% | 32.72 | 33.25 | 42033 | 13828.83 | 0.97% | 0.00 |
| 2025-08-29 | 32.85 | 33.03 | 0.27 | 0.82% | 32.55 | 33.30 | 45568 | 15016.16 | 1.05% | 0.00 |
| 2025-08-28 | 32.95 | 32.76 | -0.17 | -0.52% | 31.89 | 33.20 | 53407 | 17403.04 | 1.23% | 0.00 |
| 2025-08-27 | 33.77 | 32.93 | -0.93 | -2.75% | 32.93 | 33.98 | 82507 | 27568.35 | 1.91% | 0.00 |
| 2025-08-26 | 34.02 | 33.86 | -0.29 | -0.85% | 33.66 | 34.27 | 53713 | 18236.80 | 1.24% | 0.00 |
| 2025-08-25 | 34.50 | 34.15 | -0.36 | -1.04% | 33.61 | 34.95 | 96265 | 32827.15 | 2.22% | 0.00 |
| 2025-08-22 | 35.00 | 34.51 | -1.14 | -3.20% | 34.32 | 35.64 | 84058 | 29146.43 | 1.94% | 0.00 |
| 2025-08-21 | 34.45 | 35.65 | 1.16 | 3.36% | 34.20 | 36.50 | 89130 | 31847.35 | 2.06% | 0.00 |
| 2025-08-20 | 34.44 | 34.49 | -0.11 | -0.32% | 34.03 | 34.66 | 33266 | 11404.06 | 0.77% | 0.00 |
| 2025-08-19 | 34.24 | 34.60 | 0.36 | 1.05% | 34.09 | 35.23 | 52790 | 18371.84 | 1.22% | 0.00 |
| 2025-08-18 | 34.46 | 34.24 | -0.18 | -0.52% | 34.04 | 34.59 | 54729 | 18756.60 | 1.26% | 0.00 |
| 2025-08-15 | 33.71 | 34.42 | 0.61 | 1.80% | 33.58 | 34.63 | 48219 | 16432.14 | 1.11% | 2.00 |
| 2025-08-14 | 34.57 | 33.81 | -0.59 | -1.72% | 33.49 | 35.29 | 77055 | 26344.35 | 1.78% | 0.00 |
| 2025-08-13 | 34.87 | 34.40 | -0.13 | -0.38% | 33.65 | 34.88 | 66532 | 22747.32 | 1.54% | 0.00 |
| 2025-08-12 | 33.91 | 34.53 | 0.54 | 1.59% | 33.60 | 35.20 | 86320 | 29960.17 | 1.99% | 0.00 |
| 2025-08-11 | 33.03 | 33.99 | 0.89 | 2.69% | 32.74 | 34.37 | 75081 | 25375.23 | 1.74% | 0.00 |
| 2025-08-08 | 32.50 | 33.10 | 0.57 | 1.75% | 32.00 | 33.69 | 76279 | 25123.81 | 1.76% | 0.00 |
| 2025-08-07 | 32.71 | 32.53 | 0.21 | 0.65% | 32.35 | 34.40 | 117976 | 39301.61 | 2.73% | 0.00 |
| 2025-08-06 | 33.07 | 32.32 | -0.37 | -1.13% | 32.10 | 33.20 | 46826 | 15200.00 | 1.08% | 2.00 |
| 2025-08-05 | 32.49 | 32.69 | 0.13 | 0.40% | 32.10 | 32.90 | 44225 | 14383.07 | 1.02% | 0.00 |
| 2025-08-04 | 31.85 | 32.56 | 0.76 | 2.39% | 31.27 | 32.85 | 48519 | 15492.96 | 1.12% | 0.00 |
| 2025-08-01 | 32.11 | 31.80 | -0.26 | -0.81% | 31.50 | 32.64 | 44292 | 14133.35 | 1.02% | 0.00 |
| 2025-07-31 | 32.35 | 32.06 | -0.37 | -1.14% | 31.83 | 32.80 | 57199 | 18536.70 | 1.32% | 0.00 |
| 2025-07-30 | 32.03 | 32.43 | 0.39 | 1.22% | 31.38 | 32.99 | 80536 | 26130.46 | 1.86% | 0.00 |
| 2025-07-29 | 32.00 | 32.04 | -0.04 | -0.12% | 31.50 | 32.41 | 68942 | 22058.03 | 1.59% | 0.00 |
| 2025-07-28 | 32.72 | 32.08 | -0.34 | -1.05% | 31.50 | 32.99 | 118083 | 37998.11 | 2.73% | 0.00 |
| 2025-07-25 | 31.88 | 32.42 | 0.58 | 1.82% | 31.57 | 33.00 | 89659 | 29170.59 | 2.07% | 0.00 |
| 2025-07-24 | 31.23 | 31.84 | 0.79 | 2.54% | 31.00 | 31.93 | 74392 | 23442.31 | 1.72% | 22.00 |
| 2025-07-23 | 30.26 | 31.05 | 0.71 | 2.34% | 30.06 | 31.97 | 136083 | 42559.11 | 3.14% | 0.00 |
| 2025-07-22 | 29.30 | 30.34 | 1.05 | 3.58% | 29.12 | 30.47 | 90042 | 27012.87 | 2.08% | 0.00 |
| 2025-07-21 | 29.15 | 29.29 | 0.12 | 0.41% | 29.04 | 29.44 | 39898 | 11687.92 | 0.92% | 0.00 |
| 2025-07-18 | 29.11 | 29.17 | 0.25 | 0.86% | 28.63 | 29.26 | 50557 | 14642.05 | 1.17% | 0.00 |
| 2025-07-17 | 28.45 | 28.92 | 0.47 | 1.65% | 28.45 | 29.29 | 69063 | 19989.54 | 1.60% | 0.00 |
| 2025-07-16 | 28.24 | 28.45 | 0.18 | 0.64% | 28.21 | 28.59 | 24968 | 7098.42 | 0.58% | 0.00 |
| 2025-07-15 | 28.50 | 28.27 | -0.27 | -0.95% | 28.13 | 28.65 | 32385 | 9171.36 | 0.75% | 0.00 |
| 2025-07-14 | 28.80 | 28.54 | -0.28 | -0.97% | 28.53 | 29.00 | 26070 | 7460.99 | 0.60% | 0.00 |
| 2025-07-11 | 28.58 | 28.82 | 0.26 | 0.91% | 28.43 | 29.22 | 47044 | 13560.21 | 1.09% | 0.00 |
| 2025-07-10 | 28.39 | 28.56 | 0.04 | 0.14% | 28.38 | 28.69 | 24696 | 7052.99 | 0.57% | 0.00 |
| 2025-07-09 | 28.40 | 28.52 | 0.12 | 0.42% | 28.30 | 28.72 | 41590 | 11880.22 | 0.96% | 0.00 |
| 2025-07-08 | 28.31 | 28.40 | -0.08 | -0.28% | 28.02 | 28.68 | 71294 | 20242.99 | 1.65% | 0.00 |
| 2025-07-07 | 28.68 | 28.48 | 0.12 | 0.42% | 28.37 | 29.12 | 41556 | 11932.01 | 0.96% | 0.00 |
| 2025-07-04 | 29.52 | 28.36 | -1.10 | -3.73% | 28.24 | 29.55 | 106954 | 30781.74 | 2.47% | 0.00 |
| 2025-07-03 | 29.90 | 29.46 | -0.45 | -1.50% | 29.41 | 30.05 | 50011 | 14823.06 | 1.16% | 15.00 |
| 2025-07-02 | 29.99 | 29.91 | -0.22 | -0.73% | 29.70 | 30.05 | 32078 | 9586.41 | 0.74% | 0.00 |
| 2025-07-01 | 29.76 | 30.13 | 0.41 | 1.38% | 29.58 | 30.18 | 46832 | 14017.21 | 1.08% | 0.00 |
| 2025-06-30 | 29.52 | 29.72 | 0.15 | 0.51% | 29.52 | 29.92 | 42181 | 12520.99 | 0.97% | 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。
