| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 168.00 | 167.47 | 1.10 | 0.66% | 166.78 | 168.49 | 52102 | 87324.20 | 0.43% | 3.00 |
| 2026-03-24 | 167.96 | 166.37 | 0.76 | 0.46% | 165.25 | 168.25 | 56092 | 93280.38 | 0.46% | 0.00 |
| 2026-03-23 | 167.01 | 165.61 | -3.91 | -2.31% | 165.17 | 168.75 | 87858 | 146528.39 | 0.72% | 1.00 |
| 2026-03-20 | 171.86 | 169.52 | -2.34 | -1.36% | 169.52 | 173.23 | 66369 | 113336.34 | 0.55% | 0.00 |
| 2026-03-19 | 173.18 | 171.86 | -3.06 | -1.75% | 171.69 | 173.95 | 67672 | 116758.63 | 0.56% | 0.00 |
| 2026-03-18 | 177.80 | 174.92 | -3.18 | -1.79% | 174.24 | 178.39 | 81501 | 142865.78 | 0.67% | 1.00 |
| 2026-03-17 | 177.50 | 178.10 | 0.85 | 0.48% | 177.18 | 180.55 | 71737 | 128485.09 | 0.59% | 0.00 |
| 2026-03-16 | 179.00 | 177.25 | -1.32 | -0.74% | 176.66 | 179.13 | 51759 | 91886.90 | 0.43% | 0.00 |
| 2026-03-13 | 178.51 | 178.57 | 0.39 | 0.22% | 177.32 | 179.21 | 39191 | 69990.76 | 0.32% | 0.00 |
| 2026-03-12 | 180.30 | 178.18 | -2.39 | -1.32% | 178.01 | 180.72 | 49683 | 88813.25 | 0.41% | 0.00 |
| 2026-03-11 | 180.50 | 180.57 | 0.23 | 0.13% | 179.32 | 181.85 | 51409 | 92706.24 | 0.42% | 0.00 |
| 2026-03-10 | 179.99 | 180.34 | 1.56 | 0.87% | 179.27 | 180.76 | 39388 | 70926.35 | 0.32% | 0.00 |
| 2026-03-09 | 179.50 | 178.78 | -2.59 | -1.43% | 177.83 | 181.98 | 58668 | 105274.45 | 0.48% | 0.00 |
| 2026-03-06 | 175.80 | 181.37 | 5.17 | 2.93% | 175.50 | 182.25 | 76385 | 137895.58 | 0.63% | 4.00 |
| 2026-03-05 | 178.00 | 176.20 | 0.45 | 0.26% | 175.90 | 178.30 | 50981 | 90118.11 | 0.42% | 0.00 |
| 2026-03-04 | 179.75 | 175.75 | -4.65 | -2.58% | 175.75 | 179.78 | 88354 | 156643.33 | 0.73% | 10.00 |
| 2026-03-03 | 183.25 | 180.40 | -3.30 | -1.80% | 180.30 | 183.85 | 85672 | 155655.25 | 0.71% | 12.00 |
| 2026-03-02 | 184.91 | 183.70 | -2.22 | -1.19% | 181.75 | 186.01 | 86210 | 158436.56 | 0.71% | 7.00 |
| 2026-02-27 | 186.90 | 185.92 | -1.36 | -0.73% | 185.78 | 186.90 | 53193 | 98989.71 | 0.44% | 9.00 |
| 2026-02-26 | 187.60 | 187.28 | 0.32 | 0.17% | 186.50 | 189.99 | 57760 | 108438.88 | 0.48% | 4.00 |
| 2026-02-25 | 186.20 | 186.96 | 0.76 | 0.41% | 185.15 | 187.94 | 50336 | 94180.05 | 0.42% | 3.00 |
| 2026-02-24 | 187.82 | 186.20 | 0.43 | 0.23% | 185.79 | 187.95 | 42495 | 79213.12 | 0.35% | 4.00 |
| 2026-02-13 | 187.96 | 185.77 | -2.23 | -1.19% | 185.67 | 187.96 | 64606 | 120482.59 | 0.53% | 10.00 |
| 2026-02-12 | 189.21 | 188.00 | -1.21 | -0.64% | 188.00 | 189.77 | 46482 | 87568.52 | 0.38% | 3.00 |
| 2026-02-11 | 190.00 | 189.21 | -1.15 | -0.60% | 189.12 | 190.38 | 35632 | 67584.94 | 0.29% | 6.00 |
| 2026-02-10 | 189.16 | 190.36 | 1.19 | 0.63% | 188.68 | 191.00 | 51748 | 98317.12 | 0.43% | 7.00 |
| 2026-02-09 | 189.68 | 189.17 | -0.32 | -0.17% | 188.81 | 189.94 | 50721 | 95921.33 | 0.42% | 4.00 |
| 2026-02-06 | 191.89 | 189.49 | -2.61 | -1.36% | 188.66 | 192.32 | 70937 | 134681.98 | 0.59% | 3.00 |
| 2026-02-05 | 191.96 | 192.10 | -0.56 | -0.29% | 191.25 | 193.50 | 56820 | 109304.77 | 0.47% | 5.00 |
| 2026-02-04 | 187.98 | 192.66 | 4.51 | 2.40% | 187.37 | 193.22 | 84306 | 160270.41 | 0.70% | 1.00 |
| 2026-02-03 | 187.79 | 188.15 | 1.04 | 0.56% | 187.03 | 188.88 | 57471 | 108012.69 | 0.47% | 6.00 |
| 2026-02-02 | 189.50 | 187.11 | -2.15 | -1.14% | 187.11 | 190.95 | 66634 | 125906.93 | 0.55% | 0.00 |
| 2026-01-30 | 193.33 | 189.26 | -4.12 | -2.13% | 189.26 | 193.33 | 75037 | 143394.66 | 0.62% | 4.00 |
| 2026-01-29 | 188.07 | 193.38 | 5.32 | 2.83% | 186.75 | 194.50 | 116545 | 222847.47 | 0.96% | 5.00 |
| 2026-01-28 | 192.10 | 188.06 | -4.10 | -2.13% | 188.00 | 192.15 | 143050 | 271039.41 | 1.18% | 2.00 |
| 2026-01-27 | 195.25 | 192.16 | -2.94 | -1.51% | 192.00 | 196.50 | 95524 | 184784.78 | 0.79% | 0.00 |
| 2026-01-26 | 195.88 | 195.10 | -0.41 | -0.21% | 193.13 | 196.72 | 99070 | 192729.34 | 0.82% | 0.00 |
| 2026-01-23 | 194.75 | 195.51 | 2.01 | 1.04% | 194.30 | 197.00 | 83473 | 163356.09 | 0.69% | 1.00 |
| 2026-01-22 | 195.85 | 193.50 | -1.80 | -0.92% | 193.35 | 196.09 | 72342 | 140665.78 | 0.60% | 10.00 |
| 2026-01-21 | 196.90 | 195.30 | -1.70 | -0.86% | 195.06 | 198.18 | 75113 | 147579.97 | 0.62% | 1.00 |
| 2026-01-20 | 200.91 | 197.00 | -3.19 | -1.59% | 196.60 | 201.18 | 81094 | 160781.84 | 0.67% | 1.00 |
| 2026-01-19 | 201.19 | 200.19 | -1.00 | -0.50% | 199.88 | 202.88 | 71560 | 143880.39 | 0.59% | 1.00 |
| 2026-01-16 | 204.51 | 201.19 | -2.89 | -1.42% | 201.03 | 206.71 | 96088 | 194785.67 | 0.79% | 2.00 |
| 2026-01-15 | 206.75 | 204.08 | -3.68 | -1.77% | 203.50 | 207.50 | 99754 | 204260.31 | 0.82% | 1.00 |
| 2026-01-14 | 208.00 | 207.76 | -0.46 | -0.22% | 206.12 | 214.12 | 155121 | 326406.84 | 1.28% | 2.00 |
| 2026-01-13 | 209.20 | 208.22 | 0.19 | 0.09% | 207.50 | 213.08 | 156085 | 327570.12 | 1.29% | 0.00 |
| 2026-01-12 | 204.75 | 208.03 | 4.35 | 2.14% | 204.50 | 209.31 | 129125 | 268117.03 | 1.07% | 5.00 |
| 2026-01-09 | 202.00 | 203.68 | 1.97 | 0.98% | 201.85 | 205.20 | 89798 | 182744.20 | 0.74% | 5.00 |
| 2026-01-08 | 201.25 | 201.71 | 0.84 | 0.42% | 199.30 | 203.30 | 83669 | 168436.88 | 0.69% | 0.00 |
| 2026-01-07 | 203.87 | 200.87 | -3.07 | -1.51% | 200.04 | 204.14 | 97680 | 197067.88 | 0.81% | 0.00 |
| 2026-01-06 | 200.50 | 203.94 | 4.34 | 2.17% | 200.11 | 205.70 | 134773 | 273650.78 | 1.11% | 1.00 |
| 2026-01-05 | 190.46 | 199.60 | 9.15 | 4.80% | 190.46 | 199.86 | 169748 | 333857.41 | 1.40% | 0.00 |
| 2025-12-31 | 195.20 | 190.45 | -5.14 | -2.63% | 190.37 | 195.38 | 113748 | 218194.17 | 0.94% | 11.00 |
| 2025-12-30 | 199.03 | 195.59 | -3.41 | -1.71% | 194.98 | 199.50 | 82724 | 162331.33 | 0.68% | 1.00 |
| 2025-12-29 | 200.02 | 199.00 | -0.99 | -0.50% | 198.80 | 201.50 | 51737 | 103393.12 | 0.43% | 0.00 |
| 2025-12-26 | 201.25 | 199.99 | -1.44 | -0.71% | 199.61 | 201.88 | 41234 | 82586.92 | 0.34% | 0.00 |
| 2025-12-25 | 198.00 | 201.43 | 3.30 | 1.67% | 197.06 | 202.10 | 57631 | 115449.87 | 0.48% | 1.00 |
| 2025-12-24 | 197.75 | 198.13 | 0.06 | 0.03% | 197.31 | 198.73 | 34518 | 68364.68 | 0.28% | 1.00 |
| 2025-12-23 | 200.00 | 198.07 | -1.63 | -0.82% | 198.00 | 200.45 | 42562 | 84524.30 | 0.35% | 0.00 |
| 2025-12-22 | 198.34 | 199.70 | 1.51 | 0.76% | 197.75 | 200.93 | 50421 | 100742.47 | 0.42% | 1.00 |
| 2025-12-19 | 197.70 | 198.19 | 0.42 | 0.21% | 197.51 | 200.30 | 47550 | 94485.40 | 0.39% | 0.00 |
| 2025-12-18 | 196.00 | 197.77 | 1.41 | 0.72% | 195.75 | 199.91 | 48335 | 95750.12 | 0.40% | 0.00 |
| 2025-12-17 | 194.80 | 196.36 | 1.55 | 0.80% | 193.47 | 197.84 | 57775 | 112872.38 | 0.48% | 1.00 |
| 2025-12-16 | 197.03 | 194.81 | -2.20 | -1.12% | 194.81 | 198.98 | 51519 | 100804.24 | 0.42% | 0.00 |
| 2025-12-15 | 199.64 | 197.01 | -2.81 | -1.41% | 197.01 | 200.00 | 49455 | 98205.96 | 0.41% | 0.00 |
| 2025-12-12 | 195.75 | 199.82 | 4.05 | 2.07% | 194.51 | 200.75 | 112033 | 222251.11 | 0.92% | 0.00 |
| 2025-12-11 | 198.00 | 195.77 | -2.23 | -1.13% | 195.77 | 198.69 | 56728 | 111698.89 | 0.47% | 0.00 |
| 2025-12-10 | 197.75 | 198.00 | -0.71 | -0.36% | 195.85 | 198.45 | 51345 | 101291.98 | 0.42% | 0.00 |
| 2025-12-09 | 200.00 | 198.71 | -1.34 | -0.67% | 198.03 | 203.49 | 57404 | 114792.41 | 0.47% | 0.00 |
| 2025-12-08 | 202.39 | 200.05 | -2.34 | -1.16% | 200.02 | 204.75 | 61072 | 123382.90 | 0.50% | 0.00 |
| 2025-12-05 | 200.05 | 202.39 | 2.39 | 1.20% | 199.30 | 202.88 | 44733 | 89894.12 | 0.37% | 0.00 |
| 2025-12-04 | 200.00 | 200.00 | 0.50 | 0.25% | 199.68 | 201.99 | 36312 | 72855.02 | 0.30% | 0.00 |
| 2025-12-03 | 200.62 | 199.50 | -1.12 | -0.56% | 198.31 | 201.07 | 44690 | 89296.81 | 0.37% | 1.00 |
| 2025-12-02 | 201.00 | 200.62 | -1.00 | -0.50% | 200.20 | 202.24 | 42518 | 85526.37 | 0.35% | 0.00 |
| 2025-12-01 | 204.00 | 201.62 | -2.39 | -1.17% | 200.50 | 204.00 | 58860 | 118513.26 | 0.49% | 0.00 |
| 2025-11-28 | 199.00 | 204.01 | 7.71 | 3.93% | 198.71 | 204.50 | 117761 | 237808.77 | 0.97% | 7.00 |
| 2025-11-27 | 193.39 | 196.30 | 2.90 | 1.50% | 191.78 | 197.75 | 71970 | 140471.75 | 0.59% | 2.00 |
| 2025-11-26 | 193.96 | 193.40 | -0.48 | -0.25% | 192.68 | 194.90 | 60769 | 117634.79 | 0.50% | 2.00 |
| 2025-11-25 | 193.75 | 193.88 | 0.88 | 0.46% | 192.75 | 195.22 | 59671 | 115704.48 | 0.49% | 0.00 |
| 2025-11-24 | 195.11 | 193.00 | -2.11 | -1.08% | 192.25 | 197.00 | 65135 | 126528.12 | 0.54% | 1.00 |
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。
