| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 228.00 | 225.27 | -4.59 | -2.00% | 225.11 | 230.49 | 107044 | 242815.89 | 0.88% | 0.00 |
| 2025-04-02 | 236.60 | 229.86 | -6.80 | -2.87% | 229.25 | 238.36 | 92888 | 216165.06 | 0.77% | 0.00 |
| 2025-04-01 | 234.99 | 236.66 | 2.66 | 1.14% | 232.25 | 239.80 | 82067 | 194073.31 | 0.68% | 1.00 |
| 2025-03-31 | 238.08 | 234.00 | -4.08 | -1.71% | 234.00 | 239.78 | 61867 | 146051.95 | 0.51% | 0.00 |
| 2025-03-28 | 241.78 | 238.08 | -4.30 | -1.77% | 238.08 | 242.60 | 43009 | 103122.14 | 0.35% | 1.00 |
| 2025-03-27 | 239.30 | 242.38 | 2.28 | 0.95% | 238.74 | 242.64 | 33803 | 81478.05 | 0.28% | 3.00 |
| 2025-03-26 | 240.46 | 240.10 | -0.23 | -0.10% | 238.40 | 241.25 | 28537 | 68454.13 | 0.24% | 1.00 |
| 2025-03-25 | 240.01 | 240.33 | 0.83 | 0.35% | 238.29 | 241.31 | 30066 | 72179.23 | 0.25% | 0.00 |
| 2025-03-24 | 239.65 | 239.50 | -1.00 | -0.42% | 238.26 | 241.44 | 41043 | 98326.07 | 0.34% | 0.00 |
| 2025-03-21 | 243.62 | 240.50 | -3.48 | -1.43% | 240.25 | 245.88 | 49600 | 120217.44 | 0.41% | 1.00 |
| 2025-03-20 | 249.00 | 243.98 | -5.14 | -2.06% | 243.88 | 249.54 | 44040 | 108355.80 | 0.36% | 0.00 |
| 2025-03-19 | 250.03 | 249.12 | -1.40 | -0.56% | 248.00 | 251.83 | 36760 | 91699.73 | 0.30% | 0.00 |
| 2025-03-18 | 251.61 | 250.52 | 0.37 | 0.15% | 248.85 | 255.60 | 55202 | 139522.77 | 0.46% | 1.00 |
| 2025-03-17 | 252.00 | 250.15 | -0.27 | -0.11% | 249.10 | 253.35 | 52793 | 132530.39 | 0.44% | 1.00 |
| 2025-03-14 | 244.99 | 250.42 | 5.87 | 2.40% | 243.51 | 252.25 | 89596 | 223941.14 | 0.74% | 0.00 |
| 2025-03-13 | 245.20 | 244.55 | 0.34 | 0.14% | 243.72 | 246.30 | 44479 | 108877.09 | 0.37% | 0.00 |
| 2025-03-12 | 246.38 | 244.21 | -0.89 | -0.36% | 243.65 | 246.46 | 41980 | 102692.30 | 0.35% | 0.00 |
| 2025-03-11 | 244.00 | 245.10 | -0.70 | -0.28% | 243.35 | 245.53 | 51328 | 125381.17 | 0.42% | 0.00 |
| 2025-03-10 | 245.50 | 245.80 | 1.72 | 0.70% | 243.62 | 247.78 | 54283 | 133024.53 | 0.45% | 2.00 |
| 2025-03-07 | 248.20 | 244.08 | -3.26 | -1.32% | 243.65 | 248.34 | 49651 | 121733.81 | 0.41% | 1.00 |
| 2025-03-06 | 244.90 | 247.34 | 4.09 | 1.68% | 243.50 | 248.64 | 57015 | 140570.81 | 0.47% | 2.00 |
| 2025-03-05 | 246.00 | 243.25 | -2.75 | -1.12% | 242.85 | 246.85 | 40951 | 99891.38 | 0.34% | 0.00 |
| 2025-03-04 | 248.80 | 246.00 | -3.91 | -1.56% | 241.35 | 248.80 | 61559 | 150433.31 | 0.51% | 1.00 |
| 2025-03-03 | 251.61 | 249.91 | -3.00 | -1.19% | 248.14 | 252.60 | 71730 | 179177.00 | 0.59% | 0.00 |
| 2025-02-28 | 254.98 | 252.91 | -2.88 | -1.13% | 252.40 | 261.80 | 61872 | 158799.41 | 0.51% | 0.00 |
| 2025-02-27 | 254.00 | 255.79 | 0.51 | 0.20% | 252.08 | 257.12 | 45083 | 114897.30 | 0.37% | 1.00 |
| 2025-02-26 | 254.13 | 255.28 | 0.78 | 0.31% | 252.78 | 255.93 | 37778 | 96124.78 | 0.31% | 6.00 |
| 2025-02-25 | 257.00 | 254.50 | -5.87 | -2.25% | 254.50 | 260.76 | 51005 | 130883.35 | 0.42% | 0.00 |
| 2025-02-24 | 260.00 | 260.37 | 2.55 | 0.99% | 254.61 | 262.84 | 64202 | 166917.98 | 0.53% | 0.00 |
| 2025-02-21 | 256.66 | 257.82 | 1.16 | 0.45% | 255.36 | 263.80 | 68087 | 176233.84 | 0.56% | 0.00 |
| 2025-02-20 | 255.78 | 256.66 | 0.66 | 0.26% | 255.21 | 260.80 | 45158 | 116384.62 | 0.37% | 1.00 |
| 2025-02-19 | 255.80 | 256.00 | -0.40 | -0.16% | 253.50 | 257.20 | 45998 | 117572.76 | 0.38% | 0.00 |
| 2025-02-18 | 258.58 | 256.40 | -2.44 | -0.94% | 255.05 | 261.80 | 54316 | 140293.86 | 0.45% | 0.00 |
| 2025-02-17 | 266.80 | 258.84 | -2.96 | -1.13% | 258.37 | 267.10 | 75337 | 197576.59 | 0.62% | 1.00 |
| 2025-02-14 | 250.50 | 261.80 | 10.80 | 4.30% | 250.18 | 262.96 | 85728 | 221684.61 | 0.71% | 3.00 |
| 2025-02-13 | 252.40 | 251.00 | -1.33 | -0.53% | 248.66 | 252.98 | 35529 | 89197.72 | 0.29% | 1.00 |
| 2025-02-12 | 250.50 | 252.33 | -0.34 | -0.13% | 250.10 | 253.65 | 38967 | 98099.73 | 0.32% | 0.00 |
| 2025-02-11 | 254.65 | 252.67 | -1.38 | -0.54% | 252.22 | 257.85 | 59784 | 152307.16 | 0.49% | 2.00 |
| 2025-02-10 | 251.31 | 254.05 | 2.86 | 1.14% | 249.03 | 256.75 | 73446 | 186314.67 | 0.61% | 1.00 |
| 2025-02-07 | 242.08 | 251.19 | 11.19 | 4.66% | 240.31 | 252.50 | 108576 | 269582.50 | 0.90% | 11.00 |
| 2025-02-06 | 237.51 | 240.00 | 3.20 | 1.35% | 235.28 | 243.78 | 69833 | 167099.20 | 0.58% | 4.00 |
| 2025-02-05 | 234.13 | 236.80 | 4.40 | 1.89% | 232.40 | 239.20 | 61182 | 144579.52 | 0.50% | 1.00 |
| 2025-01-27 | 235.03 | 232.40 | -1.64 | -0.70% | 232.36 | 235.80 | 34793 | 81368.27 | 0.29% | 0.00 |
| 2025-01-24 | 232.32 | 234.04 | 0.71 | 0.30% | 231.62 | 237.48 | 44736 | 105066.60 | 0.37% | 2.00 |
| 2025-01-23 | 231.46 | 233.33 | 3.96 | 1.73% | 231.00 | 235.95 | 53255 | 124523.25 | 0.44% | 0.00 |
| 2025-01-22 | 234.77 | 229.37 | -6.01 | -2.55% | 228.60 | 234.94 | 53852 | 124007.14 | 0.44% | 2.00 |
| 2025-01-21 | 237.00 | 235.38 | -1.02 | -0.43% | 232.62 | 237.57 | 31864 | 74833.68 | 0.26% | 0.00 |
| 2025-01-20 | 234.78 | 236.40 | 2.55 | 1.09% | 234.00 | 237.33 | 45793 | 107940.87 | 0.38% | 4.00 |
| 2025-01-17 | 234.12 | 233.85 | -0.69 | -0.29% | 232.85 | 236.48 | 40073 | 93856.80 | 0.33% | 0.00 |
| 2025-01-16 | 236.18 | 234.54 | -0.46 | -0.20% | 234.24 | 238.78 | 32032 | 75705.59 | 0.26% | 1.00 |
| 2025-01-15 | 235.00 | 235.00 | -1.00 | -0.42% | 232.66 | 236.06 | 38477 | 90196.02 | 0.32% | 1.00 |
| 2025-01-14 | 230.95 | 236.00 | 4.55 | 1.97% | 230.18 | 237.21 | 57126 | 134105.80 | 0.47% | 0.00 |
| 2025-01-13 | 230.00 | 231.45 | 0.45 | 0.19% | 229.97 | 232.30 | 35139 | 81131.12 | 0.29% | 0.00 |
| 2025-01-10 | 236.31 | 231.00 | -5.28 | -2.23% | 231.00 | 237.10 | 61349 | 142915.52 | 0.51% | 2.00 |
| 2025-01-09 | 238.32 | 236.28 | -3.00 | -1.25% | 236.16 | 240.30 | 45448 | 107724.05 | 0.37% | 1.00 |
| 2025-01-08 | 241.19 | 239.28 | -2.02 | -0.84% | 237.20 | 241.82 | 53434 | 127873.55 | 0.44% | 0.00 |
| 2025-01-07 | 246.33 | 241.30 | -4.20 | -1.71% | 239.51 | 246.73 | 48854 | 118009.55 | 0.40% | 0.00 |
| 2025-01-06 | 246.00 | 245.50 | 1.84 | 0.76% | 244.60 | 249.84 | 38840 | 95732.09 | 0.32% | 0.00 |
| 2025-01-03 | 247.86 | 243.66 | -4.19 | -1.69% | 243.07 | 249.13 | 47434 | 116765.21 | 0.39% | 0.00 |
| 2025-01-02 | 255.41 | 247.85 | -7.15 | -2.80% | 246.26 | 256.56 | 62093 | 154913.23 | 0.51% | 0.00 |
| 2024-12-31 | 257.50 | 255.00 | -3.79 | -1.46% | 255.00 | 260.53 | 51217 | 132002.11 | 0.42% | 0.00 |
| 2024-12-30 | 256.51 | 258.79 | 0.56 | 0.22% | 256.51 | 264.00 | 41951 | 109374.46 | 0.35% | 0.00 |
| 2024-12-27 | 253.55 | 258.23 | 3.96 | 1.56% | 252.16 | 260.20 | 51516 | 132346.23 | 0.42% | 0.00 |
| 2024-12-26 | 255.69 | 254.27 | -2.28 | -0.89% | 253.72 | 256.50 | 26921 | 68609.14 | 0.22% | 1.00 |
| 2024-12-25 | 256.91 | 256.55 | 1.58 | 0.62% | 255.00 | 259.77 | 44784 | 115283.33 | 0.37% | 0.00 |
| 2024-12-24 | 253.18 | 254.97 | 1.16 | 0.46% | 253.10 | 256.50 | 32451 | 82733.91 | 0.27% | 1.00 |
| 2024-12-23 | 251.00 | 253.81 | 3.55 | 1.42% | 250.66 | 256.00 | 38665 | 98155.03 | 0.32% | 0.00 |
| 2024-12-20 | 252.37 | 250.26 | -2.24 | -0.89% | 250.26 | 254.85 | 39479 | 99938.71 | 0.33% | 6.00 |
| 2024-12-19 | 251.50 | 252.50 | 0.38 | 0.15% | 249.50 | 254.25 | 43628 | 110067.09 | 0.36% | 1.00 |
| 2024-12-18 | 253.81 | 252.12 | -0.88 | -0.35% | 252.11 | 254.25 | 38113 | 96326.74 | 0.31% | 2.00 |
| 2024-12-17 | 253.66 | 253.00 | -0.70 | -0.28% | 252.60 | 255.29 | 43273 | 109794.47 | 0.36% | 1.00 |
| 2024-12-16 | 260.20 | 253.70 | -5.47 | -2.11% | 252.19 | 261.00 | 72488 | 184667.06 | 0.60% | 0.00 |
| 2024-12-13 | 268.00 | 259.17 | -10.11 | -3.75% | 259.17 | 269.98 | 80590 | 213354.47 | 0.66% | 0.00 |
| 2024-12-12 | 260.52 | 269.28 | 6.98 | 2.66% | 260.39 | 270.00 | 78200 | 208734.70 | 0.64% | 3.00 |
| 2024-12-11 | 262.36 | 262.30 | -0.68 | -0.26% | 258.08 | 262.99 | 54354 | 141741.64 | 0.45% | 0.00 |
| 2024-12-10 | 270.00 | 262.98 | 3.13 | 1.20% | 262.10 | 270.71 | 88252 | 234695.73 | 0.73% | 6.00 |
| 2024-12-09 | 262.81 | 259.85 | -2.96 | -1.13% | 258.18 | 263.52 | 44534 | 115916.31 | 0.37% | 0.00 |
| 2024-12-06 | 256.08 | 262.81 | 7.81 | 3.06% | 256.08 | 263.96 | 69872 | 182730.34 | 0.58% | 3.00 |
| 2024-12-05 | 257.69 | 255.00 | -4.56 | -1.76% | 253.06 | 259.60 | 51075 | 130456.59 | 0.42% | 2.00 |
| 2024-12-04 | 260.29 | 259.56 | -1.15 | -0.44% | 257.29 | 260.60 | 36296 | 94086.32 | 0.30% | 0.00 |
迈瑞医疗(300760)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。
