| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 237.78 | 236.61 | -0.67 | -0.28% | 234.56 | 239.96 | 37869 | 89636.74 | 0.31% | 0.00 |
| 2025-06-13 | 236.60 | 237.28 | 0.68 | 0.29% | 235.10 | 242.52 | 81082 | 194699.97 | 0.67% | 1.00 |
| 2025-06-12 | 237.01 | 236.60 | -0.72 | -0.30% | 233.86 | 238.76 | 41309 | 97634.88 | 0.34% | 0.00 |
| 2025-06-11 | 236.79 | 237.32 | 1.57 | 0.67% | 236.05 | 240.18 | 46491 | 110672.83 | 0.38% | 0.00 |
| 2025-06-10 | 235.75 | 235.75 | 0.00 | 0.00% | 234.00 | 240.85 | 53814 | 128150.90 | 0.44% | 2.00 |
| 2025-06-09 | 232.97 | 235.75 | 3.25 | 1.40% | 232.20 | 238.00 | 51060 | 120516.03 | 0.42% | 0.00 |
| 2025-06-06 | 235.90 | 232.50 | -2.80 | -1.19% | 231.62 | 235.90 | 40387 | 93934.77 | 0.33% | 0.00 |
| 2025-06-05 | 230.00 | 235.30 | 6.45 | 2.82% | 228.30 | 235.75 | 54737 | 127283.93 | 0.45% | 3.00 |
| 2025-06-04 | 232.00 | 228.85 | -3.84 | -1.65% | 228.55 | 232.00 | 47693 | 109585.73 | 0.39% | 0.00 |
| 2025-06-03 | 224.00 | 232.69 | 6.82 | 3.02% | 223.80 | 232.98 | 69994 | 161576.39 | 0.58% | 3.00 |
| 2025-05-30 | 227.60 | 225.87 | -1.84 | -0.81% | 225.87 | 229.46 | 43970 | 100035.73 | 0.36% | 1.00 |
| 2025-05-29 | 228.22 | 227.71 | -0.83 | -0.36% | 226.41 | 229.77 | 48657 | 110895.55 | 0.40% | 0.00 |
| 2025-05-28 | 227.45 | 230.51 | 3.23 | 1.42% | 226.48 | 232.33 | 36593 | 84374.33 | 0.30% | 2.00 |
| 2025-05-27 | 228.29 | 227.28 | -1.03 | -0.45% | 226.18 | 229.54 | 29201 | 66456.43 | 0.24% | 0.00 |
| 2025-05-26 | 230.77 | 228.31 | -3.59 | -1.55% | 228.20 | 234.44 | 43146 | 99510.05 | 0.36% | 0.00 |
| 2025-05-23 | 225.37 | 231.90 | 6.30 | 2.79% | 225.37 | 234.96 | 92373 | 213899.81 | 0.76% | 1.00 |
| 2025-05-22 | 227.38 | 225.60 | -1.07 | -0.47% | 225.42 | 230.50 | 36548 | 83126.11 | 0.30% | 0.00 |
| 2025-05-21 | 223.70 | 226.67 | 2.95 | 1.32% | 222.67 | 228.38 | 57819 | 130543.26 | 0.48% | 2.00 |
| 2025-05-20 | 226.00 | 223.72 | -2.29 | -1.01% | 222.84 | 227.87 | 51596 | 115765.40 | 0.43% | 0.00 |
| 2025-05-19 | 227.49 | 226.01 | -0.34 | -0.15% | 225.37 | 228.00 | 27047 | 61166.22 | 0.22% | 7.00 |
| 2025-05-16 | 227.95 | 226.35 | -2.23 | -0.98% | 225.70 | 229.34 | 41909 | 95113.11 | 0.35% | 0.00 |
| 2025-05-15 | 231.15 | 228.58 | -3.32 | -1.43% | 228.24 | 233.20 | 43483 | 99784.59 | 0.36% | 3.00 |
| 2025-05-14 | 232.07 | 231.90 | -1.08 | -0.46% | 230.30 | 233.49 | 51066 | 118420.43 | 0.42% | 1.00 |
| 2025-05-13 | 230.00 | 232.98 | 3.83 | 1.67% | 229.50 | 233.67 | 80930 | 188427.88 | 0.67% | 3.00 |
| 2025-05-12 | 226.48 | 229.15 | 5.15 | 2.30% | 225.20 | 229.68 | 77825 | 177289.52 | 0.64% | 7.00 |
| 2025-05-09 | 225.69 | 224.00 | -1.85 | -0.82% | 223.38 | 226.07 | 49109 | 110273.24 | 0.41% | 0.00 |
| 2025-05-08 | 221.23 | 225.85 | 3.44 | 1.55% | 221.22 | 226.52 | 68716 | 154739.95 | 0.57% | 1.00 |
| 2025-05-07 | 222.57 | 222.41 | 2.17 | 0.99% | 219.83 | 223.18 | 66564 | 147642.62 | 0.55% | 2.00 |
| 2025-05-06 | 222.59 | 220.24 | 0.58 | 0.26% | 217.03 | 222.59 | 63032 | 138298.92 | 0.52% | 1.00 |
| 2025-04-30 | 215.50 | 219.66 | 3.81 | 1.77% | 214.18 | 221.64 | 82644 | 181171.08 | 0.68% | 2.00 |
| 2025-04-29 | 210.70 | 215.85 | 1.05 | 0.49% | 209.99 | 218.81 | 90085 | 193576.73 | 0.74% | 0.00 |
| 2025-04-28 | 216.80 | 214.80 | -2.21 | -1.02% | 214.27 | 217.00 | 44018 | 94757.42 | 0.36% | 0.00 |
| 2025-04-25 | 214.77 | 217.01 | 2.30 | 1.07% | 214.77 | 219.31 | 46363 | 100936.83 | 0.38% | 3.00 |
| 2025-04-24 | 217.00 | 214.71 | -2.51 | -1.16% | 213.96 | 218.96 | 48455 | 104750.55 | 0.40% | 0.00 |
| 2025-04-23 | 220.02 | 217.22 | -2.38 | -1.08% | 216.60 | 220.60 | 48759 | 106296.77 | 0.40% | 3.00 |
| 2025-04-22 | 216.05 | 219.60 | 3.58 | 1.66% | 215.31 | 221.14 | 78399 | 171901.34 | 0.65% | 3.00 |
| 2025-04-21 | 215.05 | 216.02 | -1.06 | -0.49% | 215.05 | 216.79 | 28213 | 60948.66 | 0.23% | 1.00 |
| 2025-04-18 | 221.27 | 217.08 | -4.58 | -2.07% | 215.05 | 221.27 | 48571 | 105445.12 | 0.40% | 2.00 |
| 2025-04-17 | 212.70 | 221.66 | 8.40 | 3.94% | 212.19 | 222.88 | 84536 | 185337.95 | 0.70% | 6.00 |
| 2025-04-16 | 213.14 | 213.26 | -0.89 | -0.42% | 210.68 | 214.10 | 50887 | 107794.81 | 0.42% | 2.00 |
| 2025-04-15 | 214.73 | 214.15 | -0.56 | -0.26% | 212.73 | 215.22 | 39350 | 84180.05 | 0.32% | 0.00 |
| 2025-04-14 | 216.75 | 214.71 | -0.19 | -0.09% | 214.48 | 218.50 | 64872 | 140186.38 | 0.54% | 0.00 |
| 2025-04-11 | 215.04 | 214.90 | -0.95 | -0.44% | 212.51 | 216.67 | 61344 | 131583.33 | 0.51% | 4.00 |
| 2025-04-10 | 216.80 | 215.85 | 2.09 | 0.98% | 214.60 | 219.30 | 86852 | 188648.02 | 0.72% | 0.00 |
| 2025-04-09 | 211.53 | 213.76 | -0.35 | -0.16% | 209.60 | 214.98 | 91858 | 195755.66 | 0.76% | 0.00 |
| 2025-04-08 | 213.82 | 214.11 | 2.52 | 1.19% | 209.17 | 214.80 | 111790 | 237859.94 | 0.92% | 0.00 |
| 2025-04-07 | 217.06 | 211.59 | -13.68 | -6.07% | 206.80 | 222.00 | 174623 | 377839.88 | 1.44% | 2.00 |
| 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 |
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。
