| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 197.99 | 195.11 | -3.74 | -1.88% | 193.68 | 199.57 | 97876 | 191821.62 | 0.81% | 1.00 |
| 2025-11-20 | 204.80 | 198.85 | -5.96 | -2.91% | 198.01 | 205.38 | 106077 | 212592.97 | 0.87% | 0.00 |
| 2025-11-19 | 206.72 | 204.81 | -1.90 | -0.92% | 204.81 | 207.25 | 50729 | 104311.06 | 0.42% | 0.00 |
| 2025-11-18 | 206.00 | 206.71 | 0.67 | 0.33% | 205.56 | 206.85 | 39738 | 81916.52 | 0.33% | 2.00 |
| 2025-11-17 | 207.00 | 206.04 | -1.66 | -0.80% | 205.80 | 207.56 | 45309 | 93416.76 | 0.37% | 0.00 |
| 2025-11-14 | 207.50 | 207.70 | -0.51 | -0.24% | 207.20 | 209.67 | 51737 | 108013.59 | 0.43% | 1.00 |
| 2025-11-13 | 208.58 | 208.21 | 0.01 | 0.00% | 207.21 | 209.19 | 57090 | 118758.63 | 0.47% | 2.00 |
| 2025-11-12 | 207.79 | 208.20 | 0.85 | 0.41% | 207.79 | 210.88 | 74926 | 157162.58 | 0.62% | 1.00 |
| 2025-11-11 | 208.80 | 208.70 | -0.65 | -0.31% | 207.00 | 209.60 | 60990 | 126995.19 | 0.50% | 2.00 |
| 2025-11-10 | 205.50 | 209.35 | 3.56 | 1.73% | 205.05 | 209.65 | 81960 | 170313.38 | 0.68% | 0.00 |
| 2025-11-07 | 206.23 | 205.79 | -0.56 | -0.27% | 204.55 | 207.27 | 59247 | 121951.42 | 0.49% | 0.00 |
| 2025-11-06 | 206.70 | 206.35 | 0.08 | 0.04% | 205.73 | 207.89 | 60461 | 125052.91 | 0.50% | 0.00 |
| 2025-11-05 | 205.11 | 206.27 | -0.73 | -0.35% | 204.55 | 208.97 | 74890 | 155164.20 | 0.62% | 0.00 |
| 2025-11-04 | 211.50 | 207.00 | -5.01 | -2.36% | 205.05 | 212.88 | 126053 | 262250.22 | 1.04% | 0.00 |
| 2025-11-03 | 215.03 | 212.01 | -3.03 | -1.41% | 211.50 | 216.38 | 93440 | 198653.12 | 0.77% | 0.00 |
| 2025-10-31 | 215.50 | 215.04 | -1.65 | -0.76% | 212.13 | 216.89 | 108869 | 234380.36 | 0.90% | 1.00 |
| 2025-10-30 | 220.00 | 216.69 | -6.14 | -2.76% | 216.00 | 224.50 | 120015 | 263642.56 | 0.99% | 3.00 |
| 2025-10-29 | 224.49 | 222.83 | -2.26 | -1.00% | 218.28 | 224.69 | 91691 | 202221.91 | 0.76% | 5.00 |
| 2025-10-28 | 223.51 | 225.09 | 1.79 | 0.80% | 222.47 | 226.36 | 59365 | 133378.88 | 0.49% | 4.00 |
| 2025-10-27 | 222.98 | 223.30 | 1.75 | 0.79% | 221.91 | 224.70 | 65892 | 147087.66 | 0.54% | 3.00 |
| 2025-10-24 | 221.85 | 221.55 | -0.25 | -0.11% | 220.85 | 222.98 | 43888 | 97260.32 | 0.36% | 4.00 |
| 2025-10-23 | 220.31 | 221.80 | 1.60 | 0.73% | 219.02 | 222.18 | 50167 | 110508.27 | 0.41% | 0.00 |
| 2025-10-22 | 222.67 | 220.20 | -3.37 | -1.51% | 220.11 | 223.50 | 60060 | 132876.78 | 0.50% | 1.00 |
| 2025-10-21 | 223.47 | 223.57 | 0.10 | 0.04% | 223.24 | 226.95 | 65199 | 146285.98 | 0.54% | 2.00 |
| 2025-10-20 | 227.02 | 223.47 | -2.03 | -0.90% | 222.73 | 227.81 | 62569 | 140618.52 | 0.52% | 0.00 |
| 2025-10-17 | 230.03 | 225.50 | -5.43 | -2.35% | 225.28 | 231.49 | 74637 | 169669.25 | 0.62% | 0.00 |
| 2025-10-16 | 230.51 | 230.93 | 0.43 | 0.19% | 229.10 | 233.95 | 60727 | 140517.11 | 0.50% | 1.00 |
| 2025-10-15 | 232.00 | 230.50 | -0.18 | -0.08% | 229.70 | 233.43 | 82784 | 191121.92 | 0.68% | 1.00 |
| 2025-10-14 | 237.70 | 230.68 | -4.52 | -1.92% | 230.23 | 239.79 | 104262 | 244173.06 | 0.86% | 0.00 |
| 2025-10-13 | 238.00 | 235.20 | -6.80 | -2.81% | 233.05 | 239.99 | 108613 | 256117.78 | 0.90% | 11.00 |
| 2025-10-10 | 246.30 | 242.00 | -6.24 | -2.51% | 241.72 | 247.00 | 77968 | 190130.09 | 0.64% | 2.00 |
| 2025-10-09 | 244.00 | 248.24 | 2.55 | 1.04% | 240.01 | 248.98 | 109826 | 267940.03 | 0.91% | 1.00 |
| 2025-09-30 | 238.79 | 245.69 | 6.69 | 2.80% | 237.80 | 246.65 | 102794 | 249736.78 | 0.85% | 1.00 |
| 2025-09-29 | 238.55 | 239.00 | 0.45 | 0.19% | 234.33 | 240.38 | 82397 | 195027.47 | 0.68% | 0.00 |
| 2025-09-26 | 244.36 | 238.55 | -6.45 | -2.63% | 238.30 | 244.36 | 79436 | 191504.11 | 0.66% | 2.00 |
| 2025-09-25 | 233.68 | 245.00 | 11.11 | 4.75% | 232.72 | 246.45 | 162158 | 390722.09 | 1.34% | 9.00 |
| 2025-09-24 | 232.60 | 233.89 | 0.39 | 0.17% | 232.60 | 235.87 | 55407 | 129507.30 | 0.46% | 0.00 |
| 2025-09-23 | 236.28 | 233.50 | -3.65 | -1.54% | 230.00 | 236.73 | 90111 | 209657.44 | 0.74% | 2.00 |
| 2025-09-22 | 236.08 | 237.15 | 2.15 | 0.91% | 235.60 | 240.25 | 75818 | 179970.97 | 0.63% | 0.00 |
| 2025-09-19 | 238.50 | 235.00 | -2.80 | -1.18% | 235.00 | 240.78 | 75771 | 179605.91 | 0.62% | 0.00 |
| 2025-09-18 | 239.98 | 237.80 | -1.59 | -0.66% | 236.51 | 242.99 | 99120 | 237975.38 | 0.82% | 4.00 |
| 2025-09-17 | 239.60 | 239.39 | -0.21 | -0.09% | 238.07 | 242.48 | 60529 | 144911.69 | 0.50% | 0.00 |
| 2025-09-16 | 239.70 | 239.60 | 0.00 | 0.00% | 238.50 | 242.23 | 57731 | 138479.78 | 0.48% | 0.00 |
| 2025-09-15 | 241.50 | 239.60 | -1.39 | -0.58% | 239.00 | 242.53 | 68048 | 163575.39 | 0.56% | 0.00 |
| 2025-09-12 | 243.70 | 240.99 | -2.75 | -1.13% | 240.78 | 247.25 | 68985 | 167242.94 | 0.57% | 0.00 |
| 2025-09-11 | 237.70 | 243.74 | 5.03 | 2.11% | 236.41 | 243.95 | 76107 | 183060.61 | 0.63% | 0.00 |
| 2025-09-10 | 240.96 | 238.71 | -2.29 | -0.95% | 237.65 | 241.93 | 64823 | 155272.38 | 0.53% | 2.00 |
| 2025-09-09 | 246.33 | 241.00 | -7.04 | -2.84% | 240.05 | 248.04 | 114743 | 279243.56 | 0.95% | 1.00 |
| 2025-09-08 | 236.00 | 248.04 | 10.08 | 4.24% | 236.00 | 252.95 | 161965 | 401903.22 | 1.34% | 6.00 |
| 2025-09-05 | 233.40 | 237.96 | 5.77 | 2.49% | 231.46 | 238.61 | 74978 | 176429.89 | 0.62% | 1.00 |
| 2025-09-04 | 238.97 | 233.50 | -5.31 | -2.22% | 231.31 | 240.81 | 98148 | 231554.33 | 0.81% | 0.00 |
| 2025-09-03 | 241.96 | 238.81 | -3.35 | -1.38% | 238.01 | 244.16 | 88111 | 212099.94 | 0.73% | 0.00 |
| 2025-09-02 | 246.26 | 242.16 | -4.32 | -1.75% | 240.78 | 250.75 | 105059 | 256937.06 | 0.87% | 1.00 |
| 2025-09-01 | 244.42 | 246.48 | 3.69 | 1.52% | 242.52 | 248.35 | 109968 | 269677.44 | 0.91% | 0.00 |
| 2025-08-29 | 244.34 | 242.79 | -4.29 | -1.74% | 241.60 | 246.66 | 118385 | 288178.00 | 0.98% | 1.05 |
| 2025-08-28 | 243.00 | 247.08 | -0.23 | -0.09% | 240.51 | 251.00 | 174053 | 427778.72 | 1.44% | 1.00 |
| 2025-08-27 | 245.60 | 247.31 | 0.54 | 0.22% | 245.56 | 257.00 | 163506 | 410946.62 | 1.35% | 5.00 |
| 2025-08-26 | 244.11 | 246.77 | 1.27 | 0.52% | 244.00 | 250.26 | 100124 | 247413.34 | 0.83% | 0.00 |
| 2025-08-25 | 246.46 | 245.50 | 1.25 | 0.51% | 243.27 | 247.18 | 95134 | 233202.33 | 0.78% | 1.00 |
| 2025-08-22 | 245.49 | 244.25 | -1.46 | -0.59% | 242.20 | 247.00 | 91478 | 223087.11 | 0.75% | 0.00 |
| 2025-08-21 | 236.98 | 245.71 | 9.15 | 3.87% | 236.88 | 248.83 | 166478 | 408133.88 | 1.37% | 1.00 |
| 2025-08-20 | 233.70 | 236.56 | 2.38 | 1.02% | 231.80 | 236.99 | 62523 | 146494.52 | 0.52% | 1.00 |
| 2025-08-19 | 236.65 | 234.18 | -2.47 | -1.04% | 234.14 | 238.49 | 69016 | 162900.05 | 0.57% | 0.00 |
| 2025-08-18 | 235.24 | 236.65 | 1.42 | 0.60% | 234.36 | 238.00 | 81678 | 192904.81 | 0.67% | 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。
