| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 20.73 | 20.52 | -0.29 | -1.39% | 20.10 | 21.79 | 94304 | 19635.61 | 11.44% | 1.00 |
| 2025-04-15 | 21.08 | 20.81 | -0.19 | -0.90% | 20.52 | 21.11 | 46436 | 9658.16 | 5.63% | 0.00 |
| 2025-04-14 | 21.44 | 21.00 | 0.26 | 1.25% | 20.83 | 21.68 | 69437 | 14766.13 | 8.43% | 0.00 |
| 2025-04-11 | 20.32 | 20.74 | 0.16 | 0.78% | 20.16 | 21.33 | 77892 | 16159.58 | 9.45% | 0.00 |
| 2025-04-10 | 20.50 | 20.58 | 0.68 | 3.42% | 20.48 | 21.21 | 100164 | 20837.57 | 12.15% | 0.00 |
| 2025-04-09 | 19.00 | 19.90 | 0.42 | 2.16% | 16.88 | 20.29 | 123544 | 23122.96 | 14.99% | 0.00 |
| 2025-04-08 | 19.30 | 19.48 | 0.63 | 3.34% | 18.65 | 20.25 | 109335 | 21311.18 | 13.27% | 0.00 |
| 2025-04-07 | 21.40 | 18.85 | -4.71 | -19.99% | 18.85 | 22.14 | 149154 | 29715.39 | 18.10% | 0.00 |
| 2025-04-03 | 24.10 | 23.56 | -0.80 | -3.28% | 23.43 | 24.90 | 129275 | 31110.30 | 15.69% | 0.00 |
| 2025-04-02 | 24.14 | 24.36 | 0.21 | 0.87% | 23.67 | 24.96 | 151147 | 36718.55 | 18.34% | 0.00 |
| 2025-04-01 | 23.88 | 24.15 | 1.10 | 4.77% | 23.71 | 26.30 | 221176 | 54519.27 | 26.84% | 48.00 |
| 2025-03-31 | 21.68 | 23.05 | 0.98 | 4.44% | 21.10 | 23.60 | 146888 | 32739.52 | 17.82% | 0.00 |
| 2025-03-28 | 22.84 | 22.07 | -0.81 | -3.54% | 22.00 | 23.13 | 88741 | 19977.15 | 10.77% | 0.00 |
| 2025-03-27 | 23.03 | 22.88 | -0.50 | -2.14% | 22.21 | 23.49 | 113887 | 25922.10 | 13.82% | 0.00 |
| 2025-03-26 | 23.15 | 23.38 | 0.08 | 0.34% | 23.15 | 23.91 | 114944 | 27054.26 | 13.95% | 0.00 |
| 2025-03-25 | 24.23 | 23.30 | -0.85 | -3.52% | 23.03 | 24.65 | 164117 | 38633.04 | 19.91% | 1.00 |
| 2025-03-24 | 26.31 | 24.15 | -2.75 | -10.22% | 23.40 | 26.80 | 243361 | 60107.49 | 29.53% | 36.00 |
| 2025-03-21 | 30.04 | 26.90 | -2.60 | -8.81% | 26.50 | 30.97 | 288959 | 80685.73 | 35.06% | 0.00 |
| 2025-03-20 | 25.00 | 29.50 | 3.38 | 12.94% | 24.60 | 30.34 | 381189 | 105127.72 | 46.26% | 9.00 |
| 2025-03-19 | 23.27 | 26.12 | 3.58 | 15.88% | 23.16 | 27.05 | 334510 | 86804.09 | 40.59% | 0.00 |
| 2025-03-18 | 22.47 | 22.54 | 0.07 | 0.31% | 21.88 | 22.85 | 100699 | 22499.86 | 12.22% | 0.00 |
| 2025-03-17 | 22.74 | 22.47 | -0.74 | -3.19% | 22.40 | 23.17 | 98358 | 22280.03 | 11.94% | 0.00 |
| 2025-03-14 | 22.97 | 23.21 | 1.09 | 4.93% | 21.80 | 23.78 | 163187 | 36914.44 | 19.80% | 0.00 |
| 2025-03-13 | 22.01 | 22.12 | 0.18 | 0.82% | 21.94 | 23.85 | 162980 | 36947.52 | 19.78% | 0.00 |
| 2025-03-12 | 20.95 | 21.94 | 1.11 | 5.33% | 20.62 | 22.89 | 162161 | 35537.34 | 19.68% | 0.00 |
| 2025-03-11 | 20.58 | 20.83 | -0.28 | -1.33% | 20.40 | 22.00 | 78131 | 16397.61 | 9.48% | 0.00 |
| 2025-03-10 | 21.94 | 21.11 | -0.39 | -1.81% | 20.85 | 22.20 | 75394 | 16123.62 | 9.15% | 0.00 |
| 2025-03-07 | 21.70 | 21.50 | -0.40 | -1.83% | 21.35 | 22.43 | 98143 | 21318.28 | 11.91% | 0.00 |
| 2025-03-06 | 21.38 | 21.90 | 0.42 | 1.96% | 21.38 | 22.22 | 107442 | 23482.12 | 13.04% | 0.00 |
| 2025-03-05 | 21.15 | 21.48 | 0.22 | 1.03% | 20.80 | 21.50 | 66709 | 14129.14 | 8.09% | 8.00 |
| 2025-03-04 | 19.95 | 21.26 | 1.00 | 4.94% | 19.90 | 21.31 | 79972 | 16640.72 | 9.70% | 12.00 |
| 2025-03-03 | 19.95 | 20.26 | 0.33 | 1.66% | 19.61 | 20.74 | 55749 | 11237.86 | 6.76% | 0.00 |
| 2025-02-28 | 21.11 | 19.93 | -1.49 | -6.96% | 19.80 | 21.30 | 80831 | 16511.50 | 9.81% | 0.00 |
| 2025-02-27 | 21.50 | 21.42 | -0.03 | -0.14% | 21.00 | 21.88 | 81115 | 17358.61 | 9.84% | 0.00 |
| 2025-02-26 | 21.82 | 21.45 | -0.64 | -2.90% | 21.20 | 22.09 | 111823 | 23997.40 | 13.57% | 0.00 |
| 2025-02-25 | 21.08 | 22.09 | 0.56 | 2.60% | 20.77 | 22.25 | 138464 | 29949.02 | 16.80% | 2.00 |
| 2025-02-24 | 21.98 | 21.53 | -0.17 | -0.78% | 21.06 | 22.00 | 74411 | 15958.09 | 9.03% | 0.00 |
| 2025-02-21 | 21.62 | 21.70 | -0.03 | -0.14% | 20.97 | 21.82 | 116064 | 24817.58 | 14.08% | 0.00 |
| 2025-02-20 | 21.09 | 21.73 | 0.79 | 3.77% | 21.09 | 23.00 | 145937 | 31882.83 | 17.71% | 0.00 |
| 2025-02-19 | 20.59 | 20.94 | 0.62 | 3.05% | 20.20 | 21.16 | 91237 | 18986.96 | 11.07% | 21.00 |
| 2025-02-18 | 21.80 | 20.32 | -1.19 | -5.53% | 20.29 | 22.45 | 111107 | 23658.05 | 13.48% | 0.00 |
| 2025-02-17 | 22.00 | 21.51 | -0.01 | -0.05% | 21.20 | 22.41 | 140930 | 30764.82 | 17.10% | 15.00 |
| 2025-02-14 | 20.69 | 21.52 | 0.95 | 4.62% | 20.69 | 22.41 | 140036 | 30151.25 | 16.99% | 9.00 |
| 2025-02-13 | 21.14 | 20.57 | -0.82 | -3.83% | 20.50 | 21.31 | 93679 | 19410.72 | 11.37% | 0.00 |
| 2025-02-12 | 21.26 | 21.39 | 0.01 | 0.05% | 20.92 | 21.96 | 117095 | 25073.55 | 14.21% | 3.00 |
| 2025-02-11 | 21.93 | 21.38 | -1.02 | -4.55% | 21.29 | 22.10 | 161242 | 34811.65 | 19.57% | 0.00 |
| 2025-02-10 | 19.90 | 22.40 | 2.59 | 13.07% | 19.70 | 22.87 | 223470 | 47974.38 | 27.12% | 80.00 |
| 2025-02-07 | 19.78 | 19.81 | 0.08 | 0.41% | 19.33 | 20.04 | 118305 | 23364.93 | 14.36% | 0.00 |
| 2025-02-06 | 18.73 | 19.73 | 0.83 | 4.39% | 18.60 | 19.83 | 95186 | 18531.49 | 11.55% | 0.00 |
| 2025-02-05 | 18.30 | 18.90 | 0.91 | 5.06% | 18.07 | 19.08 | 66708 | 12474.42 | 8.09% | 0.00 |
| 2025-01-27 | 18.71 | 17.99 | -0.83 | -4.41% | 17.95 | 19.41 | 53854 | 9939.57 | 6.53% | 0.00 |
| 2025-01-24 | 18.61 | 18.82 | 0.16 | 0.86% | 18.26 | 18.96 | 66788 | 12417.17 | 8.10% | 0.00 |
| 2025-01-23 | 19.74 | 18.66 | -0.79 | -4.06% | 18.63 | 19.96 | 87387 | 16902.66 | 10.60% | 0.00 |
| 2025-01-22 | 18.93 | 19.45 | 0.33 | 1.73% | 18.40 | 19.64 | 93400 | 17913.88 | 11.33% | 0.00 |
| 2025-01-21 | 19.51 | 19.12 | -0.40 | -2.05% | 18.41 | 19.66 | 112048 | 21267.47 | 13.60% | 1.00 |
| 2025-01-20 | 19.70 | 19.52 | 0.01 | 0.05% | 19.10 | 19.76 | 83727 | 16283.25 | 10.16% | 1.00 |
| 2025-01-17 | 19.75 | 19.51 | -0.55 | -2.74% | 19.39 | 20.03 | 92428 | 18164.85 | 11.22% | 0.00 |
| 2025-01-16 | 20.64 | 20.06 | -0.50 | -2.43% | 19.64 | 20.79 | 126539 | 25582.37 | 15.36% | 0.00 |
| 2025-01-15 | 20.40 | 20.56 | -0.42 | -2.00% | 20.24 | 21.68 | 187024 | 39115.50 | 22.69% | 6.00 |
| 2025-01-14 | 19.15 | 20.98 | 1.34 | 6.82% | 19.15 | 21.22 | 198031 | 40076.60 | 24.03% | 0.00 |
| 2025-01-13 | 18.40 | 19.64 | 1.50 | 8.27% | 18.40 | 20.85 | 171505 | 33676.68 | 20.81% | 12.00 |
| 2025-01-10 | 19.61 | 18.14 | -1.66 | -8.38% | 18.14 | 19.99 | 153969 | 29239.84 | 18.68% | 0.00 |
| 2025-01-09 | 19.29 | 19.80 | 0.53 | 2.75% | 18.50 | 19.94 | 178009 | 34509.08 | 21.60% | 50.00 |
| 2025-01-08 | 19.02 | 19.27 | 0.63 | 3.38% | 18.95 | 20.48 | 208453 | 41079.77 | 25.29% | 0.00 |
| 2025-01-07 | 18.00 | 18.64 | 0.34 | 1.86% | 17.77 | 18.92 | 145246 | 26512.51 | 17.62% | 4.00 |
| 2025-01-06 | 16.80 | 18.30 | 1.42 | 8.41% | 16.80 | 19.66 | 175365 | 32013.48 | 21.28% | 14.00 |
| 2025-01-03 | 18.09 | 16.88 | -1.08 | -6.01% | 16.83 | 18.50 | 111858 | 19826.65 | 13.57% | 0.00 |
| 2025-01-02 | 17.99 | 17.96 | 0.33 | 1.87% | 17.60 | 18.48 | 112311 | 20210.03 | 13.63% | 0.00 |
| 2024-12-31 | 19.00 | 17.63 | -1.17 | -6.22% | 17.42 | 19.46 | 128038 | 23761.79 | 15.54% | 0.00 |
| 2024-12-30 | 19.51 | 18.80 | -1.82 | -8.83% | 18.67 | 19.87 | 154387 | 29579.41 | 18.73% | 4.00 |
| 2024-12-27 | 19.81 | 20.62 | 0.26 | 1.28% | 19.50 | 21.00 | 227219 | 45782.21 | 27.57% | 10.00 |
| 2024-12-26 | 18.72 | 20.36 | 1.28 | 6.71% | 18.25 | 20.83 | 231663 | 45479.20 | 28.11% | 0.00 |
| 2024-12-25 | 19.70 | 19.08 | 0.62 | 3.36% | 19.02 | 21.65 | 259584 | 52738.19 | 31.50% | 0.00 |
| 2024-12-24 | 18.88 | 18.46 | -0.37 | -1.96% | 17.77 | 19.14 | 152443 | 27844.80 | 18.50% | 0.00 |
| 2024-12-23 | 20.40 | 18.83 | -2.88 | -13.27% | 18.76 | 20.97 | 231798 | 45161.25 | 28.13% | 14.00 |
| 2024-12-20 | 20.74 | 21.71 | 0.57 | 2.70% | 19.50 | 22.49 | 324137 | 68036.30 | 39.33% | 0.00 |
| 2024-12-19 | 22.99 | 21.14 | 0.94 | 4.65% | 21.03 | 24.21 | 412421 | 93721.02 | 50.05% | 0.00 |
| 2024-12-18 | 17.00 | 20.20 | 3.37 | 20.02% | 16.42 | 20.20 | 141268 | 27190.41 | 17.14% | 5.00 |
| 2024-12-17 | 17.70 | 16.83 | -1.18 | -6.55% | 16.30 | 17.70 | 112317 | 18918.06 | 13.63% | 1.00 |
| 2024-12-16 | 17.36 | 18.01 | 0.59 | 3.39% | 17.19 | 18.66 | 128395 | 22855.94 | 15.58% | 0.00 |
爱朋医疗(300753)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。
