| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 43.74 | 44.44 | 0.41 | 0.93% | 43.50 | 45.09 | 35475 | 15743.76 | 2.02% | 0.00 |
| 2025-04-01 | 46.09 | 44.03 | -2.03 | -4.41% | 43.78 | 46.38 | 68149 | 30355.61 | 3.88% | 0.00 |
| 2025-03-31 | 45.03 | 46.06 | 0.58 | 1.28% | 45.00 | 46.28 | 49415 | 22654.38 | 2.82% | 0.00 |
| 2025-03-28 | 44.97 | 45.48 | 0.25 | 0.55% | 44.58 | 45.83 | 35927 | 16296.89 | 2.05% | 0.00 |
| 2025-03-27 | 44.76 | 45.23 | 0.39 | 0.87% | 44.53 | 45.84 | 42751 | 19382.12 | 2.44% | 0.00 |
| 2025-03-26 | 44.14 | 44.84 | 0.47 | 1.06% | 43.84 | 45.10 | 41740 | 18611.45 | 2.38% | 0.00 |
| 2025-03-25 | 44.48 | 44.37 | 0.01 | 0.02% | 44.25 | 46.64 | 60753 | 27579.12 | 3.46% | 0.00 |
| 2025-03-24 | 45.26 | 44.36 | -0.90 | -1.99% | 43.48 | 45.64 | 59817 | 26538.63 | 3.41% | 0.00 |
| 2025-03-21 | 44.00 | 45.26 | 1.74 | 4.00% | 44.00 | 47.23 | 116409 | 53312.27 | 6.63% | 0.00 |
| 2025-03-20 | 44.00 | 43.52 | -0.69 | -1.56% | 43.20 | 44.43 | 36165 | 15774.71 | 2.06% | 0.00 |
| 2025-03-19 | 44.64 | 44.21 | -0.71 | -1.58% | 42.98 | 44.89 | 69237 | 30417.95 | 3.94% | 0.00 |
| 2025-03-18 | 43.69 | 44.92 | 1.02 | 2.32% | 42.68 | 45.51 | 113825 | 50582.63 | 6.48% | 0.00 |
| 2025-03-17 | 42.86 | 43.90 | -2.86 | -6.12% | 42.08 | 44.96 | 275147 | 120049.16 | 15.68% | 0.00 |
| 2025-03-14 | 44.17 | 46.76 | 3.18 | 7.30% | 43.03 | 48.00 | 138965 | 63513.12 | 7.92% | 16.60 |
| 2025-03-13 | 40.91 | 43.58 | 2.67 | 6.53% | 40.78 | 43.75 | 94375 | 40336.73 | 5.38% | 4.00 |
| 2025-03-12 | 42.23 | 40.91 | -0.92 | -2.20% | 40.80 | 42.58 | 34922 | 14477.18 | 1.99% | 0.00 |
| 2025-03-11 | 41.59 | 41.83 | 0.12 | 0.29% | 40.52 | 41.96 | 76000 | 31338.34 | 4.33% | 0.00 |
| 2025-03-10 | 42.68 | 41.71 | -0.84 | -1.97% | 41.59 | 42.92 | 56957 | 23958.96 | 3.24% | 0.00 |
| 2025-03-07 | 44.16 | 42.55 | -1.65 | -3.73% | 42.15 | 44.16 | 63481 | 27174.21 | 3.62% | 2.00 |
| 2025-03-06 | 41.00 | 44.20 | 3.37 | 8.25% | 40.83 | 45.95 | 99080 | 43329.81 | 5.64% | 0.00 |
| 2025-03-05 | 40.75 | 40.83 | 0.08 | 0.20% | 40.23 | 41.63 | 36042 | 14695.14 | 2.05% | 0.00 |
| 2025-03-04 | 39.50 | 40.75 | 1.14 | 2.88% | 37.74 | 40.90 | 81999 | 32750.78 | 4.67% | 0.00 |
| 2025-03-03 | 38.61 | 39.61 | 0.88 | 2.27% | 38.45 | 40.40 | 61753 | 24601.35 | 3.52% | 0.00 |
| 2025-02-28 | 38.60 | 38.73 | 0.03 | 0.08% | 38.26 | 39.26 | 51651 | 20042.60 | 2.94% | 0.00 |
| 2025-02-27 | 36.48 | 38.70 | 2.24 | 6.14% | 36.32 | 38.99 | 78156 | 29688.90 | 4.45% | 0.00 |
| 2025-02-26 | 36.00 | 36.46 | 0.66 | 1.84% | 35.75 | 36.62 | 37854 | 13735.83 | 2.16% | 0.00 |
| 2025-02-25 | 36.99 | 35.80 | -1.46 | -3.92% | 35.63 | 37.10 | 57202 | 20710.74 | 3.26% | 0.00 |
| 2025-02-24 | 37.12 | 37.26 | -0.11 | -0.29% | 36.70 | 38.00 | 38153 | 14185.54 | 2.17% | 0.00 |
| 2025-02-21 | 37.26 | 37.37 | 0.15 | 0.40% | 37.10 | 38.14 | 38771 | 14576.16 | 2.21% | 0.00 |
| 2025-02-20 | 37.25 | 37.22 | -0.04 | -0.11% | 36.86 | 37.45 | 32033 | 11904.23 | 1.82% | 0.00 |
| 2025-02-19 | 37.50 | 37.26 | -0.19 | -0.51% | 37.02 | 37.86 | 30359 | 11318.72 | 1.73% | 0.00 |
| 2025-02-18 | 38.73 | 37.45 | -1.27 | -3.28% | 37.22 | 38.73 | 48192 | 18206.43 | 2.75% | 0.00 |
| 2025-02-17 | 37.84 | 38.72 | 0.84 | 2.22% | 37.80 | 39.89 | 52683 | 20596.41 | 3.00% | 0.00 |
| 2025-02-14 | 37.48 | 37.88 | 0.16 | 0.42% | 37.48 | 39.12 | 35932 | 13705.14 | 2.05% | 0.00 |
| 2025-02-13 | 36.97 | 37.72 | 0.75 | 2.03% | 36.65 | 38.15 | 51222 | 19163.51 | 2.92% | 1.00 |
| 2025-02-12 | 38.24 | 36.97 | -1.27 | -3.32% | 36.60 | 38.24 | 68025 | 25140.43 | 3.88% | 0.00 |
| 2025-02-11 | 37.09 | 38.24 | 1.34 | 3.63% | 37.00 | 38.76 | 65164 | 24867.23 | 3.71% | 0.00 |
| 2025-02-10 | 38.15 | 36.90 | -1.10 | -2.89% | 36.68 | 38.37 | 82133 | 30658.93 | 4.68% | 0.00 |
| 2025-02-07 | 39.05 | 38.00 | -1.10 | -2.81% | 37.80 | 39.35 | 69089 | 26675.20 | 3.94% | 3.00 |
| 2025-02-06 | 39.26 | 39.10 | -0.37 | -0.94% | 38.90 | 39.80 | 32542 | 12808.05 | 1.85% | 0.00 |
| 2025-02-05 | 40.80 | 39.47 | -1.04 | -2.57% | 39.41 | 41.41 | 26372 | 10569.92 | 1.50% | 0.00 |
| 2025-01-27 | 40.80 | 40.51 | 0.29 | 0.72% | 40.16 | 41.10 | 25380 | 10309.30 | 1.45% | 0.00 |
| 2025-01-24 | 40.38 | 40.22 | -0.20 | -0.49% | 39.95 | 41.20 | 34425 | 13973.88 | 1.96% | 0.00 |
| 2025-01-23 | 41.04 | 40.42 | -0.33 | -0.81% | 40.27 | 41.27 | 32413 | 13180.62 | 1.85% | 0.00 |
| 2025-01-22 | 41.16 | 40.75 | -0.82 | -1.97% | 40.31 | 41.78 | 28035 | 11450.88 | 1.60% | 0.00 |
| 2025-01-21 | 40.81 | 41.57 | 1.31 | 3.25% | 40.28 | 41.89 | 38394 | 15828.60 | 2.19% | 0.00 |
| 2025-01-20 | 40.57 | 40.26 | 0.08 | 0.20% | 40.11 | 41.90 | 38045 | 15572.19 | 2.17% | 0.00 |
| 2025-01-17 | 39.10 | 40.18 | 1.08 | 2.76% | 38.60 | 40.75 | 36504 | 14635.08 | 2.08% | 0.00 |
| 2025-01-16 | 39.10 | 39.10 | -0.35 | -0.89% | 38.70 | 40.14 | 23618 | 9299.41 | 1.35% | 0.00 |
| 2025-01-15 | 39.46 | 39.45 | -0.10 | -0.25% | 39.28 | 40.15 | 19065 | 7542.30 | 1.09% | 0.00 |
| 2025-01-14 | 37.50 | 39.55 | 2.03 | 5.41% | 37.45 | 40.00 | 43847 | 17084.80 | 2.50% | 0.00 |
| 2025-01-13 | 38.30 | 37.52 | -0.94 | -2.44% | 37.24 | 38.89 | 40669 | 15404.57 | 2.32% | 6.00 |
| 2025-01-10 | 38.85 | 38.46 | -0.35 | -0.90% | 38.21 | 39.43 | 30781 | 11940.75 | 1.75% | 5.00 |
| 2025-01-09 | 39.92 | 38.81 | -1.31 | -3.27% | 38.76 | 40.57 | 32202 | 12719.42 | 1.83% | 0.00 |
| 2025-01-08 | 39.50 | 40.12 | 0.75 | 1.91% | 38.68 | 40.63 | 43028 | 17110.02 | 2.45% | 0.00 |
| 2025-01-07 | 39.65 | 39.37 | -0.12 | -0.30% | 38.52 | 40.07 | 59385 | 23394.51 | 3.38% | 0.00 |
| 2025-01-06 | 39.54 | 39.49 | -0.61 | -1.52% | 39.07 | 41.14 | 53270 | 21301.17 | 3.03% | 0.00 |
| 2025-01-03 | 43.01 | 40.10 | -2.87 | -6.68% | 39.90 | 43.30 | 67531 | 27854.42 | 3.85% | 0.00 |
| 2025-01-02 | 42.08 | 42.97 | 0.89 | 2.12% | 42.01 | 44.18 | 81771 | 35494.55 | 4.66% | 0.00 |
| 2024-12-31 | 42.52 | 42.08 | -0.26 | -0.61% | 41.67 | 42.66 | 52488 | 22120.57 | 2.99% | 0.00 |
| 2024-12-30 | 42.68 | 42.34 | -0.34 | -0.80% | 42.32 | 43.10 | 24218 | 10308.38 | 1.38% | 0.00 |
| 2024-12-27 | 42.00 | 42.68 | 0.73 | 1.74% | 41.66 | 43.80 | 58958 | 25356.52 | 3.36% | 0.00 |
| 2024-12-26 | 41.55 | 41.95 | 0.00 | 0.00% | 41.55 | 42.68 | 30153 | 12695.44 | 1.72% | 0.00 |
| 2024-12-25 | 41.70 | 41.95 | 0.08 | 0.19% | 40.25 | 42.13 | 48309 | 19878.95 | 2.75% | 0.00 |
| 2024-12-24 | 41.05 | 41.87 | 0.82 | 2.00% | 40.98 | 42.49 | 42405 | 17710.83 | 2.42% | 0.00 |
| 2024-12-23 | 42.49 | 41.05 | -1.55 | -3.64% | 40.98 | 42.52 | 54000 | 22411.01 | 3.08% | 1.00 |
| 2024-12-20 | 41.10 | 42.60 | 1.62 | 3.95% | 41.10 | 43.88 | 80099 | 34363.42 | 4.56% | 0.00 |
| 2024-12-19 | 40.31 | 40.98 | 0.06 | 0.15% | 40.04 | 41.34 | 48127 | 19583.45 | 2.74% | 0.00 |
| 2024-12-18 | 40.80 | 40.92 | 0.47 | 1.16% | 40.17 | 41.42 | 49215 | 20113.23 | 2.80% | 0.00 |
| 2024-12-17 | 42.80 | 40.45 | -2.81 | -6.50% | 40.31 | 43.00 | 111669 | 45905.87 | 6.36% | 20.00 |
| 2024-12-16 | 42.51 | 43.26 | 0.90 | 2.12% | 41.85 | 44.45 | 109527 | 47478.34 | 6.24% | 0.00 |
| 2024-12-13 | 41.18 | 42.36 | 0.86 | 2.07% | 41.10 | 42.90 | 115708 | 48878.50 | 6.59% | 5.00 |
| 2024-12-12 | 39.80 | 41.50 | 1.12 | 2.77% | 39.64 | 41.90 | 99031 | 40780.19 | 5.64% | 4.00 |
| 2024-12-11 | 37.28 | 40.38 | 3.18 | 8.55% | 37.02 | 40.50 | 138996 | 55011.18 | 7.92% | 0.00 |
| 2024-12-10 | 38.23 | 37.20 | 0.15 | 0.40% | 37.01 | 38.70 | 64698 | 24497.65 | 3.69% | 0.00 |
| 2024-12-09 | 37.19 | 37.05 | -0.10 | -0.27% | 36.70 | 37.87 | 39540 | 14732.48 | 2.25% | 1.00 |
| 2024-12-06 | 36.35 | 37.15 | 0.50 | 1.36% | 36.30 | 37.59 | 45557 | 16879.87 | 2.60% | 0.00 |
| 2024-12-05 | 36.00 | 36.65 | 0.43 | 1.19% | 35.80 | 37.05 | 34093 | 12453.66 | 1.94% | 7.00 |
| 2024-12-04 | 37.03 | 36.22 | -0.98 | -2.63% | 36.01 | 38.07 | 43467 | 15996.39 | 2.48% | 2.00 |
| 2024-12-03 | 36.90 | 37.20 | -0.30 | -0.80% | 36.30 | 37.59 | 61356 | 22649.50 | 3.50% | 0.00 |
稳健医疗(300888)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。
