| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 35.25 | 35.58 | 0.31 | 0.88% | 35.05 | 35.61 | 32270 | 11382.20 | 0.55% | 0.00 |
| 2026-02-03 | 35.06 | 35.27 | 0.33 | 0.94% | 34.90 | 35.30 | 29851 | 10486.11 | 0.51% | 0.00 |
| 2026-02-02 | 35.23 | 34.94 | -0.46 | -1.30% | 34.91 | 35.66 | 42973 | 15147.43 | 0.74% | 0.00 |
| 2026-01-30 | 36.59 | 35.40 | -1.01 | -2.77% | 35.22 | 36.59 | 68550 | 24479.63 | 1.18% | 0.00 |
| 2026-01-29 | 36.49 | 36.41 | -0.07 | -0.19% | 35.81 | 36.68 | 45637 | 16563.04 | 0.78% | 0.00 |
| 2026-01-28 | 37.10 | 36.48 | -0.52 | -1.41% | 36.39 | 37.10 | 44784 | 16380.59 | 0.77% | 0.00 |
| 2026-01-27 | 37.71 | 37.00 | -0.61 | -1.62% | 36.48 | 37.73 | 60012 | 22138.11 | 1.03% | 0.00 |
| 2026-01-26 | 37.18 | 37.61 | 0.67 | 1.81% | 37.10 | 38.08 | 86934 | 32643.64 | 1.49% | 0.00 |
| 2026-01-23 | 36.45 | 36.94 | 0.51 | 1.40% | 36.40 | 37.00 | 50832 | 18687.12 | 0.87% | 0.00 |
| 2026-01-22 | 36.55 | 36.43 | -0.02 | -0.05% | 36.32 | 36.58 | 36128 | 13151.83 | 0.62% | 0.00 |
| 2026-01-21 | 36.51 | 36.45 | -0.41 | -1.11% | 36.30 | 36.83 | 57534 | 20993.25 | 0.99% | 0.00 |
| 2026-01-20 | 36.49 | 36.86 | 0.31 | 0.85% | 36.48 | 37.17 | 51538 | 18956.25 | 0.89% | 0.00 |
| 2026-01-19 | 36.50 | 36.55 | 0.20 | 0.55% | 36.40 | 36.83 | 61648 | 22529.62 | 1.06% | 5.00 |
| 2026-01-16 | 38.22 | 36.35 | -1.73 | -4.54% | 36.09 | 38.35 | 153808 | 56753.00 | 2.64% | 0.00 |
| 2026-01-15 | 39.25 | 38.08 | -1.41 | -3.57% | 37.91 | 39.43 | 113812 | 43739.03 | 1.96% | 0.00 |
| 2026-01-14 | 39.62 | 39.49 | -0.09 | -0.23% | 39.01 | 40.10 | 79057 | 31359.87 | 1.36% | 0.00 |
| 2026-01-13 | 39.80 | 39.58 | -0.15 | -0.38% | 39.34 | 40.12 | 60991 | 24247.20 | 1.05% | 0.00 |
| 2026-01-12 | 39.29 | 39.73 | 0.56 | 1.43% | 39.18 | 39.85 | 59784 | 23642.84 | 1.03% | 0.00 |
| 2026-01-09 | 38.84 | 39.17 | 0.40 | 1.03% | 38.74 | 39.17 | 42591 | 16602.81 | 0.73% | 0.00 |
| 2026-01-08 | 38.61 | 38.77 | 0.17 | 0.44% | 38.39 | 39.00 | 35328 | 13679.11 | 0.61% | 0.00 |
| 2026-01-07 | 38.98 | 38.60 | -0.42 | -1.08% | 38.55 | 39.18 | 47034 | 18212.61 | 0.81% | 0.00 |
| 2026-01-06 | 39.34 | 39.02 | -0.32 | -0.81% | 38.71 | 39.54 | 50040 | 19543.30 | 0.86% | 0.00 |
| 2026-01-05 | 37.97 | 39.34 | 1.50 | 3.96% | 37.89 | 39.35 | 61783 | 23953.17 | 1.06% | 0.10 |
| 2025-12-31 | 38.13 | 37.84 | -0.22 | -0.58% | 37.79 | 38.49 | 24616 | 9356.33 | 0.42% | 0.00 |
| 2025-12-30 | 38.56 | 38.06 | -0.58 | -1.50% | 38.05 | 38.82 | 37434 | 14339.79 | 0.64% | 0.00 |
| 2025-12-29 | 38.09 | 38.64 | 0.56 | 1.47% | 38.03 | 39.52 | 64699 | 25162.01 | 1.11% | 0.00 |
| 2025-12-26 | 38.21 | 38.08 | -0.14 | -0.37% | 37.80 | 38.28 | 23950 | 9119.45 | 0.41% | 0.00 |
| 2025-12-25 | 38.08 | 38.22 | 0.11 | 0.29% | 37.80 | 38.30 | 22787 | 8677.60 | 0.39% | 0.00 |
| 2025-12-24 | 38.23 | 38.11 | -0.12 | -0.31% | 38.00 | 38.27 | 23557 | 8972.72 | 0.40% | 0.00 |
| 2025-12-23 | 38.55 | 38.23 | -0.30 | -0.78% | 38.09 | 38.62 | 20277 | 7761.43 | 0.35% | 0.00 |
| 2025-12-22 | 38.42 | 38.53 | 0.07 | 0.18% | 38.17 | 38.85 | 29541 | 11386.77 | 0.51% | 0.00 |
| 2025-12-19 | 38.10 | 38.46 | 0.39 | 1.02% | 37.96 | 38.56 | 27674 | 10610.30 | 0.48% | 0.00 |
| 2025-12-18 | 38.10 | 38.07 | -0.12 | -0.31% | 37.97 | 38.41 | 27454 | 10497.25 | 0.47% | 0.00 |
| 2025-12-17 | 37.40 | 38.19 | 0.67 | 1.79% | 37.28 | 38.30 | 37349 | 14122.55 | 0.64% | 0.00 |
| 2025-12-16 | 37.51 | 37.52 | 0.09 | 0.24% | 37.10 | 38.04 | 32696 | 12242.98 | 0.56% | 0.00 |
| 2025-12-15 | 37.85 | 37.43 | -0.39 | -1.03% | 37.42 | 37.93 | 24825 | 9356.44 | 0.43% | 0.00 |
| 2025-12-12 | 37.95 | 37.82 | 0.01 | 0.03% | 37.65 | 38.10 | 29630 | 11206.45 | 0.51% | 0.00 |
| 2025-12-11 | 38.32 | 37.81 | -0.51 | -1.33% | 37.80 | 38.34 | 22891 | 8711.10 | 0.39% | 0.00 |
| 2025-12-10 | 38.12 | 38.32 | 0.21 | 0.55% | 37.90 | 38.46 | 23751 | 9073.76 | 0.41% | 0.00 |
| 2025-12-09 | 38.76 | 38.11 | -0.61 | -1.58% | 38.05 | 38.80 | 36851 | 14116.56 | 0.63% | 0.00 |
| 2025-12-08 | 39.09 | 38.72 | -0.30 | -0.77% | 38.66 | 39.22 | 28857 | 11210.09 | 0.50% | 0.00 |
| 2025-12-05 | 38.89 | 39.02 | 0.32 | 0.83% | 38.38 | 39.10 | 26534 | 10268.23 | 0.46% | 0.00 |
| 2025-12-04 | 39.31 | 38.70 | -0.50 | -1.28% | 38.62 | 39.38 | 24572 | 9554.66 | 0.42% | 0.00 |
| 2025-12-03 | 39.55 | 39.20 | -0.25 | -0.63% | 39.15 | 39.60 | 22223 | 8739.99 | 0.38% | 0.00 |
| 2025-12-02 | 39.63 | 39.45 | -0.23 | -0.58% | 39.41 | 40.29 | 35003 | 13958.72 | 0.60% | 0.00 |
| 2025-12-01 | 39.44 | 39.68 | 0.26 | 0.66% | 39.42 | 40.07 | 34076 | 13512.46 | 0.59% | 0.00 |
| 2025-11-28 | 39.21 | 39.42 | 0.31 | 0.79% | 38.68 | 39.45 | 26265 | 10287.70 | 0.45% | 0.00 |
| 2025-11-27 | 39.29 | 39.11 | -0.09 | -0.23% | 39.08 | 39.67 | 26837 | 10575.50 | 0.46% | 0.00 |
| 2025-11-26 | 39.47 | 39.20 | -0.20 | -0.51% | 39.14 | 39.93 | 38655 | 15272.31 | 0.66% | 0.00 |
| 2025-11-25 | 40.00 | 39.40 | -0.31 | -0.78% | 39.35 | 40.13 | 45013 | 17878.29 | 0.77% | 2.00 |
| 2025-11-24 | 39.99 | 39.71 | 0.05 | 0.13% | 39.57 | 40.26 | 34712 | 13838.04 | 0.60% | 0.00 |
| 2025-11-21 | 40.82 | 39.66 | -1.37 | -3.34% | 39.55 | 41.06 | 62448 | 25042.59 | 1.07% | 1.00 |
| 2025-11-20 | 41.40 | 41.03 | -0.53 | -1.28% | 40.84 | 41.79 | 38923 | 16059.58 | 0.67% | 0.00 |
| 2025-11-19 | 41.40 | 41.56 | 0.25 | 0.61% | 41.20 | 42.05 | 38683 | 16094.38 | 0.67% | 0.00 |
| 2025-11-18 | 41.59 | 41.31 | -0.36 | -0.86% | 41.07 | 41.96 | 39028 | 16138.16 | 0.67% | 0.00 |
| 2025-11-17 | 42.01 | 41.67 | -0.39 | -0.93% | 41.37 | 42.26 | 43474 | 18173.04 | 0.75% | 0.00 |
| 2025-11-14 | 42.86 | 42.06 | -0.97 | -2.25% | 42.02 | 43.34 | 63689 | 27059.05 | 1.09% | 0.00 |
| 2025-11-13 | 42.80 | 43.03 | 0.28 | 0.65% | 42.37 | 43.12 | 68200 | 29168.77 | 1.17% | 0.00 |
| 2025-11-12 | 42.83 | 42.75 | -0.20 | -0.47% | 42.42 | 43.29 | 63552 | 27214.50 | 1.09% | 1.00 |
| 2025-11-11 | 43.28 | 42.95 | -0.35 | -0.81% | 42.70 | 43.50 | 58965 | 25299.91 | 1.01% | 0.00 |
| 2025-11-10 | 41.00 | 43.30 | 2.30 | 5.61% | 40.80 | 43.43 | 145656 | 62026.91 | 2.50% | 3.00 |
| 2025-11-07 | 40.23 | 41.00 | 0.77 | 1.91% | 40.14 | 41.60 | 77546 | 31813.40 | 1.33% | 0.00 |
| 2025-11-06 | 40.57 | 40.23 | -0.33 | -0.81% | 39.99 | 40.59 | 46099 | 18553.57 | 0.79% | 0.00 |
| 2025-11-05 | 40.10 | 40.56 | 0.29 | 0.72% | 39.92 | 40.84 | 47925 | 19390.12 | 0.82% | 0.00 |
| 2025-11-04 | 40.91 | 40.27 | -0.64 | -1.56% | 39.92 | 41.00 | 53902 | 21737.94 | 0.93% | 0.00 |
| 2025-11-03 | 41.20 | 40.91 | -0.39 | -0.94% | 40.76 | 41.29 | 62933 | 25768.12 | 1.08% | 0.00 |
| 2025-10-31 | 40.55 | 41.30 | 0.81 | 2.00% | 40.47 | 41.80 | 100220 | 41324.62 | 1.72% | 0.00 |
| 2025-10-30 | 40.29 | 40.49 | 0.21 | 0.52% | 40.09 | 41.39 | 89999 | 36775.98 | 1.55% | 9.00 |
| 2025-10-29 | 40.00 | 40.28 | 0.03 | 0.07% | 39.41 | 40.56 | 73274 | 29258.60 | 1.26% | 29.00 |
| 2025-10-28 | 39.71 | 40.25 | 1.77 | 4.60% | 39.71 | 41.44 | 169869 | 68921.02 | 2.92% | 0.00 |
| 2025-10-27 | 38.20 | 38.48 | 0.46 | 1.21% | 38.09 | 38.48 | 39362 | 15099.85 | 0.68% | 0.00 |
| 2025-10-24 | 37.90 | 38.02 | 0.11 | 0.29% | 37.85 | 38.44 | 34073 | 12977.21 | 0.59% | 0.00 |
| 2025-10-23 | 37.92 | 37.91 | -0.01 | -0.03% | 37.40 | 38.14 | 33326 | 12560.57 | 0.57% | 0.00 |
| 2025-10-22 | 38.18 | 37.92 | -0.33 | -0.86% | 37.83 | 38.42 | 29979 | 11399.63 | 0.52% | 0.00 |
| 2025-10-21 | 38.42 | 38.25 | -0.29 | -0.75% | 38.00 | 38.61 | 44554 | 17001.39 | 0.77% | 0.00 |
| 2025-10-20 | 38.94 | 38.54 | -0.23 | -0.59% | 38.35 | 39.31 | 41226 | 15951.01 | 0.71% | 0.00 |
| 2025-10-17 | 39.77 | 38.77 | -0.55 | -1.40% | 38.68 | 39.83 | 43851 | 17159.75 | 0.75% | 0.00 |
| 2025-10-16 | 39.10 | 39.32 | 0.08 | 0.20% | 39.03 | 40.38 | 83458 | 33240.11 | 1.43% | 0.00 |
| 2025-10-15 | 38.74 | 39.24 | 0.51 | 1.32% | 38.33 | 39.55 | 46149 | 18034.77 | 0.79% | 0.00 |
| 2025-10-14 | 38.78 | 38.73 | 0.20 | 0.52% | 38.51 | 39.25 | 47409 | 18408.40 | 0.82% | 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。
