| 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 | 32.62 | 32.94 | 0.68 | 2.11% | 32.34 | 32.95 | 49133 | 16106.55 | 5.59% | 0.00 |
| 2026-02-02 | 32.35 | 32.26 | -0.41 | -1.25% | 32.22 | 33.15 | 50297 | 16434.60 | 5.72% | 0.00 |
| 2026-01-30 | 33.05 | 32.67 | -0.69 | -2.07% | 32.11 | 33.25 | 59446 | 19371.69 | 6.76% | 0.00 |
| 2026-01-29 | 32.78 | 33.36 | 0.41 | 1.24% | 32.45 | 34.70 | 97127 | 32857.02 | 11.05% | 0.00 |
| 2026-01-28 | 33.88 | 32.95 | -0.88 | -2.60% | 32.80 | 33.88 | 58423 | 19359.59 | 6.65% | 0.00 |
| 2026-01-27 | 33.40 | 33.83 | 0.08 | 0.24% | 32.68 | 34.06 | 73325 | 24440.94 | 8.34% | 6.00 |
| 2026-01-26 | 35.39 | 33.75 | -1.68 | -4.74% | 33.40 | 35.43 | 115948 | 39449.86 | 13.19% | 0.00 |
| 2026-01-23 | 35.64 | 35.43 | 0.97 | 2.81% | 34.97 | 36.26 | 146010 | 51935.33 | 16.61% | 0.00 |
| 2026-01-22 | 34.61 | 34.46 | -0.15 | -0.43% | 34.21 | 35.17 | 74838 | 25889.01 | 8.51% | 0.00 |
| 2026-01-21 | 34.40 | 34.61 | -0.32 | -0.92% | 33.93 | 35.58 | 76304 | 26431.94 | 8.68% | 0.00 |
| 2026-01-20 | 35.72 | 34.93 | -1.15 | -3.19% | 34.40 | 36.29 | 111750 | 39227.89 | 12.71% | 0.00 |
| 2026-01-19 | 35.80 | 36.08 | 0.80 | 2.27% | 35.50 | 37.05 | 138270 | 50223.79 | 15.73% | 17.00 |
| 2026-01-16 | 36.74 | 35.28 | -1.47 | -4.00% | 34.88 | 36.90 | 117940 | 41951.20 | 13.42% | 0.00 |
| 2026-01-15 | 37.00 | 36.75 | -1.49 | -3.90% | 36.22 | 39.04 | 152983 | 56974.34 | 17.40% | 4.00 |
| 2026-01-14 | 38.83 | 38.24 | -1.54 | -3.87% | 37.38 | 40.83 | 255112 | 99519.73 | 29.02% | 13.00 |
| 2026-01-13 | 43.51 | 39.78 | -3.41 | -7.90% | 39.09 | 44.12 | 278232 | 112672.27 | 31.65% | 0.00 |
| 2026-01-12 | 39.66 | 43.19 | 4.26 | 10.94% | 39.66 | 44.00 | 356039 | 150195.12 | 40.50% | 11.00 |
| 2026-01-09 | 40.05 | 38.93 | -3.69 | -8.66% | 38.72 | 42.00 | 385504 | 153996.81 | 43.85% | 41.00 |
| 2026-01-08 | 38.00 | 42.62 | 7.10 | 19.99% | 36.05 | 42.62 | 471559 | 188377.59 | 53.64% | 5.00 |
| 2026-01-07 | 38.59 | 35.52 | -4.44 | -11.11% | 35.20 | 39.49 | 394823 | 145274.70 | 44.91% | 43.00 |
| 2026-01-06 | 38.21 | 39.96 | 6.66 | 20.00% | 37.00 | 39.96 | 157370 | 61871.10 | 17.90% | 2.00 |
| 2026-01-05 | 31.83 | 33.30 | 5.55 | 20.00% | 31.33 | 33.30 | 187920 | 61511.41 | 21.38% | 10.00 |
| 2025-12-31 | 27.97 | 27.75 | -0.28 | -1.00% | 27.53 | 28.09 | 37117 | 10308.94 | 4.22% | 0.00 |
| 2025-12-30 | 28.46 | 28.03 | -0.86 | -2.98% | 27.98 | 28.68 | 65438 | 18475.22 | 7.44% | 0.00 |
| 2025-12-29 | 28.50 | 28.89 | 0.51 | 1.80% | 28.40 | 29.93 | 94637 | 27704.01 | 10.77% | 0.00 |
| 2025-12-26 | 28.70 | 28.38 | -0.37 | -1.29% | 28.11 | 29.28 | 59490 | 16975.35 | 6.77% | 0.00 |
| 2025-12-25 | 27.46 | 28.75 | 0.93 | 3.34% | 27.40 | 29.10 | 119050 | 33832.13 | 13.54% | 0.00 |
| 2025-12-24 | 26.44 | 27.82 | 1.52 | 5.78% | 26.25 | 28.25 | 91781 | 25128.15 | 10.44% | 0.00 |
| 2025-12-23 | 26.94 | 26.30 | -0.55 | -2.05% | 26.23 | 26.98 | 31279 | 8270.28 | 3.56% | 0.00 |
| 2025-12-22 | 26.71 | 26.85 | -0.15 | -0.56% | 26.41 | 27.12 | 46856 | 12534.51 | 5.33% | 0.00 |
| 2025-12-19 | 26.58 | 27.00 | 0.41 | 1.54% | 26.15 | 27.01 | 55243 | 14703.14 | 6.28% | 0.00 |
| 2025-12-18 | 25.60 | 26.59 | 0.77 | 2.98% | 25.50 | 26.95 | 64078 | 16963.59 | 7.29% | 8.00 |
| 2025-12-17 | 25.55 | 25.82 | 0.29 | 1.14% | 25.32 | 26.78 | 52201 | 13563.17 | 5.94% | 0.00 |
| 2025-12-16 | 26.17 | 25.53 | -0.73 | -2.78% | 25.48 | 26.17 | 29748 | 7638.29 | 3.38% | 0.00 |
| 2025-12-15 | 26.72 | 26.26 | -0.15 | -0.57% | 26.22 | 27.07 | 27816 | 7353.40 | 3.16% | 0.00 |
| 2025-12-12 | 26.20 | 26.41 | 0.15 | 0.57% | 26.08 | 26.82 | 28684 | 7598.14 | 3.26% | 0.00 |
| 2025-12-11 | 26.58 | 26.26 | -0.32 | -1.20% | 26.20 | 26.84 | 33834 | 8946.06 | 3.85% | 0.00 |
| 2025-12-10 | 26.64 | 26.58 | -0.12 | -0.45% | 26.40 | 26.88 | 29416 | 7822.12 | 3.35% | 0.00 |
| 2025-12-09 | 27.04 | 26.70 | -0.37 | -1.37% | 26.70 | 27.70 | 38894 | 10552.73 | 4.42% | 0.00 |
| 2025-12-08 | 27.29 | 27.07 | -0.12 | -0.44% | 26.73 | 27.49 | 43452 | 11763.74 | 4.94% | 2.00 |
| 2025-12-05 | 26.76 | 27.19 | 0.43 | 1.61% | 26.68 | 27.57 | 50672 | 13777.41 | 5.76% | 0.00 |
| 2025-12-04 | 27.70 | 26.76 | -1.22 | -4.36% | 26.59 | 27.71 | 56189 | 15119.21 | 6.39% | 0.00 |
| 2025-12-03 | 27.86 | 27.98 | 0.52 | 1.89% | 27.52 | 28.04 | 84373 | 23465.40 | 9.60% | 0.00 |
| 2025-12-02 | 27.00 | 27.46 | 0.32 | 1.18% | 26.82 | 27.97 | 65270 | 17915.16 | 7.42% | 0.00 |
| 2025-12-01 | 26.60 | 27.14 | 0.51 | 1.92% | 26.40 | 27.27 | 42111 | 11377.12 | 4.79% | 0.00 |
| 2025-11-28 | 26.78 | 26.63 | 0.54 | 2.07% | 26.08 | 26.85 | 40277 | 10642.06 | 4.58% | 0.00 |
| 2025-11-27 | 26.00 | 26.09 | 0.16 | 0.62% | 25.81 | 26.36 | 26543 | 6936.78 | 3.02% | 0.00 |
| 2025-11-26 | 26.21 | 25.93 | -0.18 | -0.69% | 25.84 | 26.48 | 32172 | 8413.92 | 3.66% | 0.00 |
| 2025-11-25 | 25.87 | 26.11 | 0.29 | 1.12% | 25.70 | 26.37 | 27863 | 7286.23 | 3.17% | 0.00 |
| 2025-11-24 | 25.10 | 25.82 | 0.74 | 2.95% | 25.00 | 25.94 | 34520 | 8826.94 | 3.93% | 0.00 |
| 2025-11-21 | 25.90 | 25.08 | -1.19 | -4.53% | 25.03 | 26.23 | 38648 | 9832.10 | 4.40% | 0.00 |
| 2025-11-20 | 26.83 | 26.27 | -0.56 | -2.09% | 25.98 | 26.88 | 38807 | 10221.61 | 4.41% | 0.00 |
| 2025-11-19 | 27.13 | 26.83 | -0.41 | -1.51% | 26.65 | 27.36 | 32165 | 8662.83 | 3.66% | 4.00 |
| 2025-11-18 | 27.70 | 27.24 | -0.58 | -2.08% | 27.08 | 27.74 | 45111 | 12330.35 | 5.13% | 0.00 |
| 2025-11-17 | 28.03 | 27.82 | -0.86 | -3.00% | 27.71 | 28.16 | 54109 | 15088.18 | 6.16% | 0.00 |
| 2025-11-14 | 28.26 | 28.68 | -0.08 | -0.28% | 27.89 | 29.60 | 112385 | 31919.35 | 12.78% | 1.00 |
| 2025-11-13 | 29.05 | 28.76 | -1.95 | -6.35% | 28.04 | 29.27 | 150787 | 43123.90 | 17.15% | 0.00 |
| 2025-11-12 | 30.00 | 30.71 | 2.33 | 8.21% | 29.90 | 33.00 | 205620 | 64349.45 | 23.39% | 0.00 |
| 2025-11-11 | 28.94 | 28.38 | -0.57 | -1.97% | 28.26 | 28.99 | 30577 | 8723.12 | 3.48% | 0.00 |
| 2025-11-10 | 29.05 | 28.95 | 0.05 | 0.17% | 28.81 | 29.54 | 30336 | 8816.36 | 3.45% | 0.00 |
| 2025-11-07 | 29.70 | 28.90 | -0.98 | -3.28% | 28.87 | 29.79 | 51279 | 14924.49 | 5.83% | 0.00 |
| 2025-11-06 | 29.99 | 29.88 | -0.20 | -0.66% | 29.45 | 29.99 | 45370 | 13494.48 | 5.16% | 0.00 |
| 2025-11-05 | 30.01 | 30.08 | -0.23 | -0.76% | 29.88 | 30.97 | 59147 | 17942.77 | 6.73% | 2.00 |
| 2025-11-04 | 30.60 | 30.31 | -0.53 | -1.72% | 29.79 | 30.70 | 57691 | 17384.22 | 6.56% | 0.00 |
| 2025-11-03 | 32.00 | 30.84 | -0.27 | -0.87% | 30.13 | 32.10 | 67685 | 20815.65 | 7.70% | 0.00 |
| 2025-10-31 | 30.68 | 31.11 | 0.13 | 0.42% | 30.57 | 31.88 | 88867 | 27741.32 | 10.11% | 4.00 |
| 2025-10-30 | 30.50 | 30.98 | 0.42 | 1.37% | 30.40 | 31.68 | 111196 | 34613.11 | 12.65% | 15.00 |
| 2025-10-29 | 30.35 | 30.56 | 0.36 | 1.19% | 29.82 | 30.85 | 75547 | 23019.35 | 8.59% | 0.00 |
| 2025-10-28 | 30.20 | 30.20 | -0.08 | -0.26% | 29.81 | 30.37 | 51241 | 15411.41 | 5.83% | 0.00 |
| 2025-10-27 | 29.75 | 30.28 | 0.55 | 1.85% | 29.75 | 30.74 | 84669 | 25692.82 | 9.63% | 4.00 |
| 2025-10-24 | 28.68 | 29.73 | 0.92 | 3.19% | 28.51 | 30.49 | 81373 | 24075.48 | 9.26% | 0.00 |
| 2025-10-23 | 29.60 | 28.81 | -1.17 | -3.90% | 28.17 | 29.71 | 60909 | 17509.90 | 6.93% | 0.00 |
| 2025-10-22 | 29.90 | 29.98 | -0.19 | -0.63% | 29.60 | 30.64 | 63064 | 18949.36 | 7.17% | 0.00 |
| 2025-10-21 | 30.40 | 30.17 | -0.52 | -1.69% | 29.85 | 30.50 | 79584 | 23921.52 | 9.05% | 0.00 |
| 2025-10-20 | 29.10 | 30.69 | 2.12 | 7.42% | 28.96 | 30.95 | 127856 | 38762.98 | 14.54% | 0.00 |
| 2025-10-17 | 29.77 | 28.57 | -1.48 | -4.93% | 28.50 | 30.31 | 94423 | 27792.74 | 10.74% | 0.00 |
| 2025-10-16 | 28.88 | 30.05 | 1.07 | 3.69% | 28.33 | 30.61 | 123800 | 37024.08 | 14.08% | 0.00 |
| 2025-10-15 | 28.49 | 28.98 | 0.80 | 2.84% | 27.65 | 29.58 | 71791 | 20838.95 | 8.17% | 3.00 |
| 2025-10-14 | 28.74 | 28.18 | -0.54 | -1.88% | 27.91 | 29.78 | 54714 | 15787.79 | 6.22% | 0.00 |
| 2025-10-13 | 27.61 | 28.72 | -0.03 | -0.10% | 27.00 | 29.13 | 43760 | 12425.46 | 4.98% | 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。
