| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 27.29 | 28.10 | 1.03 | 3.80% | 27.29 | 28.92 | 81998 | 23119.12 | 1.89% | 0.00 |
| 2025-04-07 | 28.98 | 27.07 | -3.26 | -10.75% | 26.05 | 29.59 | 82965 | 23249.32 | 1.92% | 0.00 |
| 2025-04-03 | 30.99 | 30.33 | -0.52 | -1.69% | 30.12 | 31.50 | 48567 | 14904.33 | 1.12% | 0.00 |
| 2025-04-02 | 30.27 | 30.85 | 0.45 | 1.48% | 30.11 | 31.42 | 46563 | 14382.66 | 1.08% | 4.00 |
| 2025-04-01 | 29.56 | 30.40 | 1.29 | 4.43% | 29.06 | 31.06 | 74520 | 22653.08 | 1.72% | 0.00 |
| 2025-03-31 | 29.88 | 29.11 | -1.04 | -3.45% | 28.95 | 30.10 | 61237 | 17982.40 | 1.42% | 0.00 |
| 2025-03-28 | 29.85 | 30.15 | 0.16 | 0.53% | 29.85 | 30.68 | 58908 | 17870.91 | 1.36% | 0.00 |
| 2025-03-27 | 29.82 | 29.99 | 0.07 | 0.23% | 29.41 | 30.37 | 55084 | 16447.96 | 1.27% | 0.00 |
| 2025-03-26 | 29.88 | 29.92 | 0.05 | 0.17% | 29.42 | 30.45 | 39764 | 11869.44 | 0.92% | 0.00 |
| 2025-03-25 | 30.27 | 29.87 | -0.52 | -1.71% | 29.76 | 30.95 | 45839 | 13843.92 | 1.06% | 0.00 |
| 2025-03-24 | 30.07 | 30.39 | 0.19 | 0.63% | 29.35 | 30.62 | 54147 | 16192.81 | 1.25% | 0.00 |
| 2025-03-21 | 30.86 | 30.20 | -0.81 | -2.61% | 30.03 | 31.06 | 58630 | 17810.21 | 1.35% | 0.00 |
| 2025-03-20 | 29.16 | 31.01 | 1.85 | 6.34% | 29.06 | 32.01 | 178577 | 55448.22 | 4.13% | 0.00 |
| 2025-03-19 | 29.10 | 29.16 | 0.02 | 0.07% | 28.94 | 29.44 | 26819 | 7818.59 | 0.62% | 0.00 |
| 2025-03-18 | 29.27 | 29.14 | -0.10 | -0.34% | 29.13 | 29.67 | 35379 | 10374.88 | 0.82% | 0.00 |
| 2025-03-17 | 29.28 | 29.24 | 0.00 | 0.00% | 28.91 | 29.65 | 36133 | 10561.89 | 0.84% | 0.00 |
| 2025-03-14 | 28.96 | 29.24 | 0.21 | 0.72% | 28.80 | 29.28 | 41458 | 12073.42 | 0.96% | 0.00 |
| 2025-03-13 | 29.58 | 29.03 | -0.58 | -1.96% | 28.86 | 29.62 | 46177 | 13420.67 | 1.07% | 0.00 |
| 2025-03-12 | 30.25 | 29.61 | -0.61 | -2.02% | 29.60 | 30.28 | 42348 | 12623.40 | 0.98% | 0.00 |
| 2025-03-11 | 29.60 | 30.22 | 0.19 | 0.63% | 29.42 | 30.30 | 51457 | 15353.83 | 1.19% | 0.00 |
| 2025-03-10 | 29.99 | 30.03 | 1.00 | 3.44% | 29.30 | 30.48 | 88454 | 26387.86 | 2.04% | 0.00 |
| 2025-03-07 | 29.50 | 29.03 | -0.70 | -2.35% | 28.87 | 29.66 | 66509 | 19438.39 | 1.54% | 0.00 |
| 2025-03-06 | 29.00 | 29.73 | 0.62 | 2.13% | 28.85 | 29.99 | 92258 | 27355.41 | 2.13% | 0.00 |
| 2025-03-05 | 30.19 | 29.11 | -1.72 | -5.58% | 28.30 | 30.19 | 136971 | 39821.64 | 3.17% | 4.00 |
| 2025-03-04 | 29.75 | 30.83 | 1.06 | 3.56% | 29.36 | 31.63 | 122939 | 37836.18 | 2.84% | 10.00 |
| 2025-03-03 | 29.29 | 29.77 | 0.53 | 1.81% | 29.22 | 30.35 | 47551 | 14261.96 | 1.10% | 0.00 |
| 2025-02-28 | 30.20 | 29.24 | -1.02 | -3.37% | 29.10 | 30.55 | 46139 | 13771.43 | 1.07% | 0.00 |
| 2025-02-27 | 29.52 | 30.26 | 0.65 | 2.20% | 29.10 | 30.48 | 63525 | 19010.25 | 1.47% | 0.00 |
| 2025-02-26 | 29.34 | 29.61 | 0.37 | 1.27% | 28.70 | 29.75 | 65263 | 19056.23 | 1.51% | 0.00 |
| 2025-02-25 | 30.13 | 29.24 | -1.19 | -3.91% | 29.14 | 30.15 | 75816 | 22433.83 | 1.75% | 0.00 |
| 2025-02-24 | 30.48 | 30.43 | 0.15 | 0.50% | 30.25 | 31.16 | 61164 | 18659.86 | 1.41% | 0.00 |
| 2025-02-21 | 30.82 | 30.28 | -0.51 | -1.66% | 29.77 | 31.36 | 64998 | 19659.47 | 1.50% | 0.00 |
| 2025-02-20 | 30.59 | 30.79 | 0.37 | 1.22% | 30.32 | 31.38 | 58633 | 18074.85 | 1.36% | 0.00 |
| 2025-02-19 | 30.36 | 30.42 | 0.00 | 0.00% | 29.98 | 30.72 | 34594 | 10493.42 | 0.80% | 0.00 |
| 2025-02-18 | 31.44 | 30.42 | -1.18 | -3.73% | 30.23 | 31.44 | 74079 | 22730.07 | 1.71% | 0.00 |
| 2025-02-17 | 31.80 | 31.60 | 0.38 | 1.22% | 31.35 | 33.38 | 123525 | 39984.04 | 2.85% | 0.00 |
| 2025-02-14 | 29.91 | 31.22 | 1.26 | 4.21% | 29.85 | 31.95 | 105801 | 32997.81 | 2.45% | 0.00 |
| 2025-02-13 | 30.55 | 29.96 | -0.63 | -2.06% | 29.80 | 30.82 | 38706 | 11719.24 | 0.89% | 0.00 |
| 2025-02-12 | 31.00 | 30.59 | -0.60 | -1.92% | 30.32 | 31.18 | 45697 | 14008.36 | 1.06% | 0.00 |
| 2025-02-11 | 31.41 | 31.19 | -0.14 | -0.45% | 30.39 | 31.49 | 67992 | 21027.42 | 1.57% | 0.00 |
| 2025-02-10 | 29.00 | 31.33 | 2.36 | 8.15% | 28.80 | 31.50 | 114848 | 35039.90 | 2.65% | 0.00 |
| 2025-02-07 | 28.40 | 28.97 | 0.53 | 1.86% | 28.21 | 29.19 | 72302 | 20850.29 | 1.67% | 0.00 |
| 2025-02-06 | 27.94 | 28.44 | 0.44 | 1.57% | 27.60 | 28.62 | 47123 | 13255.69 | 1.09% | 0.00 |
| 2025-02-05 | 28.12 | 28.00 | 0.00 | 0.00% | 27.57 | 28.16 | 25915 | 7233.64 | 0.60% | 0.00 |
| 2025-01-27 | 28.59 | 28.00 | -0.65 | -2.27% | 28.00 | 28.86 | 26911 | 7626.50 | 0.62% | 0.00 |
| 2025-01-24 | 28.08 | 28.65 | 0.49 | 1.74% | 27.83 | 29.20 | 59050 | 16889.36 | 1.36% | 0.00 |
| 2025-01-23 | 28.57 | 28.16 | -0.19 | -0.67% | 28.02 | 29.07 | 45522 | 12942.24 | 1.05% | 0.00 |
| 2025-01-22 | 28.64 | 28.35 | -0.49 | -1.70% | 27.81 | 28.83 | 63759 | 17989.46 | 1.47% | 0.00 |
| 2025-01-21 | 28.44 | 28.84 | 0.67 | 2.38% | 26.99 | 29.20 | 98497 | 27771.13 | 2.28% | 0.00 |
| 2025-01-20 | 27.37 | 28.17 | 0.92 | 3.38% | 27.37 | 29.44 | 120759 | 34575.64 | 2.79% | 9.00 |
| 2025-01-17 | 27.00 | 27.25 | 0.15 | 0.55% | 26.36 | 27.40 | 54030 | 14581.61 | 1.25% | 0.00 |
| 2025-01-16 | 27.49 | 27.10 | -0.39 | -1.42% | 26.61 | 27.98 | 59375 | 16154.18 | 1.37% | 0.00 |
| 2025-01-15 | 28.00 | 27.49 | -0.67 | -2.38% | 27.38 | 28.00 | 35682 | 9828.14 | 0.82% | 0.00 |
| 2025-01-14 | 27.43 | 28.16 | 0.84 | 3.07% | 26.80 | 28.27 | 51805 | 14334.10 | 1.20% | 0.00 |
| 2025-01-13 | 27.45 | 27.32 | -0.03 | -0.11% | 27.10 | 27.85 | 23324 | 6381.41 | 0.54% | 0.00 |
| 2025-01-10 | 28.10 | 27.35 | -0.75 | -2.67% | 27.30 | 28.70 | 35364 | 9897.00 | 0.82% | 0.00 |
| 2025-01-09 | 28.27 | 28.10 | -0.33 | -1.16% | 27.69 | 28.60 | 39428 | 11040.91 | 0.91% | 0.00 |
| 2025-01-08 | 28.20 | 28.43 | 0.28 | 0.99% | 27.25 | 28.89 | 64213 | 18015.92 | 1.48% | 0.00 |
| 2025-01-07 | 29.33 | 28.15 | -1.25 | -4.25% | 27.95 | 29.69 | 60126 | 17043.37 | 1.39% | 0.00 |
| 2025-01-06 | 29.32 | 29.40 | 0.32 | 1.10% | 29.00 | 30.57 | 55485 | 16557.57 | 1.28% | 0.00 |
| 2025-01-03 | 28.79 | 29.08 | 0.29 | 1.01% | 28.65 | 30.27 | 59368 | 17521.43 | 1.37% | 0.00 |
| 2025-01-02 | 29.29 | 28.79 | -0.60 | -2.04% | 28.38 | 29.65 | 68555 | 19867.05 | 1.58% | 0.00 |
| 2024-12-31 | 30.05 | 29.39 | -0.66 | -2.20% | 29.32 | 30.15 | 31555 | 9351.07 | 0.73% | 0.00 |
| 2024-12-30 | 30.80 | 30.05 | -0.78 | -2.53% | 29.98 | 31.01 | 34750 | 10510.60 | 0.80% | 0.00 |
| 2024-12-27 | 30.65 | 30.83 | 0.20 | 0.65% | 30.31 | 31.51 | 23291 | 7220.21 | 0.54% | 0.00 |
| 2024-12-26 | 31.14 | 30.63 | -0.57 | -1.83% | 30.50 | 31.24 | 33727 | 10361.96 | 0.78% | 0.00 |
| 2024-12-25 | 32.15 | 31.20 | -0.72 | -2.26% | 30.80 | 32.40 | 32812 | 10252.43 | 0.76% | 0.00 |
| 2024-12-24 | 31.78 | 31.92 | 0.15 | 0.47% | 31.61 | 32.52 | 22910 | 7324.34 | 0.53% | 0.00 |
| 2024-12-23 | 31.95 | 31.77 | -0.06 | -0.19% | 31.60 | 32.49 | 28089 | 8988.70 | 0.65% | 0.00 |
| 2024-12-20 | 31.75 | 31.83 | 0.13 | 0.41% | 31.51 | 32.17 | 17916 | 5705.15 | 0.41% | 0.00 |
| 2024-12-19 | 31.70 | 31.70 | -0.20 | -0.63% | 31.10 | 32.00 | 30045 | 9469.75 | 0.69% | 12.00 |
| 2024-12-18 | 32.40 | 31.90 | -0.39 | -1.21% | 31.70 | 32.63 | 28028 | 8989.38 | 0.65% | 0.00 |
| 2024-12-17 | 32.81 | 32.29 | -0.56 | -1.70% | 32.11 | 32.81 | 26085 | 8462.63 | 0.60% | 0.00 |
| 2024-12-16 | 33.42 | 32.85 | -0.93 | -2.75% | 32.38 | 33.70 | 48285 | 15855.43 | 1.12% | 0.00 |
| 2024-12-13 | 34.40 | 33.78 | -0.56 | -1.63% | 33.40 | 34.42 | 50648 | 17073.33 | 1.17% | 0.00 |
| 2024-12-12 | 34.76 | 34.34 | -0.32 | -0.92% | 33.80 | 34.95 | 40985 | 14043.90 | 0.95% | 0.00 |
| 2024-12-11 | 34.50 | 34.66 | -0.09 | -0.26% | 34.34 | 35.10 | 39964 | 13875.96 | 0.92% | 0.00 |
| 2024-12-10 | 35.35 | 34.75 | 0.55 | 1.61% | 34.10 | 36.08 | 97627 | 34234.61 | 2.26% | 0.00 |
| 2024-12-09 | 34.83 | 34.20 | -0.69 | -1.98% | 34.14 | 35.14 | 37688 | 13001.89 | 0.87% | 0.00 |
| 2024-12-06 | 34.26 | 34.89 | 0.69 | 2.02% | 34.22 | 36.24 | 62340 | 21885.42 | 1.44% | 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。
