| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 59.65 | 61.02 | 3.54 | 6.16% | 57.73 | 61.28 | 11693 | 6948.70 | 2.07% | 0.00 |
| 2026-03-23 | 60.05 | 57.48 | -3.23 | -5.32% | 57.00 | 60.66 | 12149 | 7145.19 | 2.15% | 0.00 |
| 2026-03-20 | 63.22 | 60.71 | -1.88 | -3.00% | 60.71 | 64.04 | 7311 | 4555.82 | 1.29% | 0.00 |
| 2026-03-19 | 64.85 | 62.59 | -2.39 | -3.68% | 62.50 | 64.85 | 5448 | 3444.99 | 0.96% | 0.00 |
| 2026-03-18 | 64.45 | 64.98 | 0.61 | 0.95% | 64.00 | 65.05 | 5036 | 3252.83 | 0.89% | 0.00 |
| 2026-03-17 | 67.20 | 64.37 | -2.58 | -3.85% | 64.25 | 67.20 | 7127 | 4668.59 | 1.26% | 0.00 |
| 2026-03-16 | 66.70 | 66.95 | 0.18 | 0.27% | 66.30 | 67.54 | 4544 | 3041.41 | 0.80% | 0.00 |
| 2026-03-13 | 67.52 | 66.77 | -0.60 | -0.89% | 66.35 | 68.28 | 6887 | 4629.17 | 1.22% | 0.00 |
| 2026-03-12 | 68.15 | 67.37 | -0.98 | -1.43% | 66.94 | 68.27 | 5445 | 3678.28 | 0.96% | 0.00 |
| 2026-03-11 | 69.06 | 68.35 | -0.66 | -0.96% | 67.85 | 70.94 | 8005 | 5528.42 | 1.42% | 0.00 |
| 2026-03-10 | 66.52 | 69.01 | 3.03 | 4.59% | 66.52 | 69.30 | 11345 | 7750.79 | 2.01% | 0.00 |
| 2026-03-09 | 67.62 | 65.98 | -2.96 | -4.29% | 65.22 | 67.68 | 11732 | 7751.21 | 2.08% | 0.00 |
| 2026-03-06 | 68.15 | 68.94 | 0.94 | 1.38% | 67.48 | 69.96 | 6640 | 4579.94 | 1.18% | 0.00 |
| 2026-03-05 | 68.95 | 68.00 | 0.35 | 0.52% | 67.51 | 69.69 | 7555 | 5187.71 | 1.34% | 0.00 |
| 2026-03-04 | 68.50 | 67.65 | -0.96 | -1.40% | 66.52 | 68.71 | 11580 | 7849.15 | 2.05% | 0.00 |
| 2026-03-03 | 70.74 | 68.61 | -2.12 | -3.00% | 68.50 | 72.18 | 10641 | 7463.00 | 1.88% | 0.00 |
| 2026-03-02 | 73.40 | 70.73 | -2.90 | -3.94% | 70.58 | 74.81 | 9957 | 7165.44 | 1.76% | 0.00 |
| 2026-02-27 | 72.61 | 73.63 | 1.06 | 1.46% | 71.60 | 74.80 | 9346 | 6858.02 | 1.66% | 0.00 |
| 2026-02-26 | 73.96 | 72.57 | -0.69 | -0.94% | 72.20 | 74.25 | 6286 | 4575.37 | 1.11% | 0.00 |
| 2026-02-25 | 72.76 | 73.26 | 0.50 | 0.69% | 72.11 | 73.85 | 7248 | 5288.44 | 1.28% | 0.00 |
| 2026-02-24 | 73.21 | 72.76 | -0.31 | -0.42% | 72.00 | 73.65 | 6441 | 4682.35 | 1.14% | 0.00 |
| 2026-02-13 | 73.51 | 73.07 | -0.43 | -0.59% | 72.65 | 74.00 | 5834 | 4280.18 | 1.03% | 0.00 |
| 2026-02-12 | 73.00 | 73.50 | 0.71 | 0.98% | 72.40 | 74.56 | 6947 | 5113.97 | 1.23% | 0.00 |
| 2026-02-11 | 73.50 | 72.79 | -1.11 | -1.50% | 72.45 | 74.45 | 7351 | 5382.07 | 1.30% | 0.00 |
| 2026-02-10 | 73.50 | 73.90 | 0.31 | 0.42% | 73.15 | 74.95 | 8985 | 6653.91 | 1.59% | 0.00 |
| 2026-02-09 | 74.59 | 73.59 | -0.23 | -0.31% | 73.00 | 74.59 | 14544 | 10692.03 | 2.58% | 0.00 |
| 2026-02-06 | 71.01 | 73.82 | 2.72 | 3.83% | 70.45 | 74.50 | 13957 | 10229.32 | 2.47% | 1.00 |
| 2026-02-05 | 72.98 | 71.10 | -1.75 | -2.40% | 71.00 | 73.64 | 10191 | 7334.25 | 1.80% | 0.00 |
| 2026-02-04 | 74.01 | 72.85 | -2.05 | -2.74% | 72.27 | 76.10 | 21813 | 16071.16 | 3.86% | 0.00 |
| 2026-02-03 | 73.03 | 74.90 | 1.20 | 1.63% | 71.51 | 75.30 | 26400 | 19427.52 | 4.68% | 0.00 |
| 2026-02-02 | 68.01 | 73.70 | 5.68 | 8.35% | 68.01 | 73.97 | 31063 | 22317.71 | 5.50% | 0.00 |
| 2026-01-30 | 67.41 | 68.02 | 0.72 | 1.07% | 66.66 | 68.45 | 9444 | 6388.04 | 1.67% | 0.00 |
| 2026-01-29 | 69.45 | 67.30 | -2.38 | -3.42% | 67.17 | 70.09 | 13203 | 9029.74 | 2.34% | 0.00 |
| 2026-01-28 | 70.97 | 69.68 | -1.10 | -1.55% | 69.32 | 70.99 | 8722 | 6097.76 | 1.54% | 0.00 |
| 2026-01-27 | 71.90 | 70.78 | -0.38 | -0.53% | 69.20 | 71.90 | 10252 | 7205.76 | 1.82% | 0.00 |
| 2026-01-26 | 74.45 | 71.16 | -2.95 | -3.98% | 70.70 | 74.45 | 15188 | 10905.17 | 2.69% | 0.00 |
| 2026-01-23 | 72.72 | 74.11 | 1.75 | 2.42% | 72.03 | 74.86 | 16829 | 12402.83 | 2.98% | 0.00 |
| 2026-01-22 | 72.38 | 72.36 | -0.46 | -0.63% | 71.00 | 73.00 | 8365 | 6043.36 | 1.48% | 0.00 |
| 2026-01-21 | 70.70 | 72.82 | 1.46 | 2.05% | 70.70 | 73.66 | 14072 | 10188.86 | 2.49% | 0.00 |
| 2026-01-20 | 74.00 | 71.36 | -2.57 | -3.48% | 70.40 | 74.05 | 18339 | 13161.07 | 3.25% | 0.00 |
| 2026-01-19 | 74.08 | 73.93 | -0.26 | -0.35% | 73.33 | 75.97 | 15636 | 11654.88 | 2.77% | 0.00 |
| 2026-01-16 | 74.45 | 74.19 | -0.31 | -0.42% | 73.32 | 74.65 | 12537 | 9263.95 | 2.22% | 0.00 |
| 2026-01-15 | 72.82 | 74.50 | 0.74 | 1.00% | 72.82 | 76.00 | 19286 | 14385.01 | 3.42% | 0.05 |
| 2026-01-14 | 75.28 | 73.76 | -1.49 | -1.98% | 73.00 | 77.15 | 33647 | 25335.98 | 5.96% | 0.00 |
| 2026-01-13 | 75.05 | 75.25 | -0.36 | -0.48% | 73.22 | 76.55 | 32134 | 24174.09 | 5.69% | 0.00 |
| 2026-01-12 | 75.81 | 75.61 | -0.24 | -0.32% | 74.49 | 76.48 | 34164 | 25761.97 | 6.05% | 0.00 |
| 2026-01-09 | 77.43 | 75.85 | -2.57 | -3.28% | 74.80 | 77.71 | 27699 | 20976.38 | 4.91% | 0.00 |
| 2026-01-08 | 76.20 | 78.42 | 2.22 | 2.91% | 74.82 | 82.08 | 37045 | 29001.52 | 6.56% | 0.00 |
| 2026-01-07 | 79.70 | 76.20 | -3.94 | -4.92% | 76.00 | 79.97 | 42935 | 33133.25 | 7.60% | 0.00 |
| 2026-01-06 | 86.00 | 80.14 | -0.86 | -1.06% | 77.78 | 92.00 | 79947 | 68250.18 | 14.16% | 0.00 |
| 2026-01-05 | 68.00 | 81.00 | 13.50 | 20.00% | 68.00 | 81.00 | 36768 | 28463.09 | 6.51% | 0.00 |
| 2025-12-31 | 68.42 | 67.50 | -0.82 | -1.20% | 67.00 | 69.00 | 3760 | 2538.70 | 0.67% | 0.00 |
| 2025-12-30 | 67.98 | 68.32 | -0.17 | -0.25% | 67.50 | 68.89 | 3360 | 2294.31 | 0.59% | 0.00 |
| 2025-12-29 | 69.21 | 68.49 | -1.07 | -1.54% | 67.57 | 69.48 | 7606 | 5203.05 | 1.35% | 0.00 |
| 2025-12-26 | 69.30 | 69.56 | 0.01 | 0.01% | 68.76 | 69.99 | 6029 | 4190.56 | 1.07% | 0.00 |
| 2025-12-25 | 68.46 | 69.55 | 1.05 | 1.53% | 67.90 | 69.67 | 5332 | 3682.25 | 0.94% | 6.00 |
| 2025-12-24 | 68.71 | 68.50 | -0.44 | -0.64% | 67.67 | 69.02 | 6267 | 4276.63 | 1.11% | 0.00 |
| 2025-12-23 | 68.10 | 68.94 | 0.88 | 1.29% | 67.87 | 69.80 | 4003 | 2747.89 | 0.71% | 0.00 |
| 2025-12-22 | 67.78 | 68.06 | 0.61 | 0.90% | 66.66 | 69.22 | 4469 | 3056.65 | 0.79% | 0.00 |
| 2025-12-19 | 68.27 | 67.45 | 0.16 | 0.24% | 67.16 | 68.27 | 3274 | 2214.74 | 0.58% | 0.00 |
| 2025-12-18 | 67.79 | 67.29 | -0.63 | -0.93% | 67.05 | 68.65 | 3970 | 2695.56 | 0.70% | 0.00 |
| 2025-12-17 | 66.41 | 67.92 | 1.39 | 2.09% | 66.33 | 67.98 | 4776 | 3212.26 | 0.85% | 0.00 |
| 2025-12-16 | 67.32 | 66.53 | -0.80 | -1.19% | 66.01 | 67.58 | 5098 | 3401.73 | 0.90% | 0.00 |
| 2025-12-15 | 64.90 | 67.33 | 1.50 | 2.28% | 64.90 | 68.39 | 9190 | 6186.58 | 1.63% | 0.00 |
| 2025-12-12 | 64.67 | 65.83 | 0.77 | 1.18% | 63.80 | 66.08 | 7702 | 5015.37 | 1.36% | 0.00 |
| 2025-12-11 | 64.07 | 65.06 | 0.84 | 1.31% | 63.54 | 65.46 | 8789 | 5677.96 | 1.56% | 0.00 |
| 2025-12-10 | 64.17 | 64.22 | 0.05 | 0.08% | 62.53 | 64.76 | 5652 | 3609.32 | 1.00% | 0.00 |
| 2025-12-09 | 63.96 | 64.17 | 0.48 | 0.75% | 63.14 | 64.39 | 6223 | 3974.61 | 1.10% | 0.00 |
| 2025-12-08 | 63.35 | 63.69 | 0.57 | 0.90% | 62.63 | 64.00 | 5488 | 3475.96 | 0.97% | 0.00 |
| 2025-12-05 | 62.62 | 63.12 | 0.50 | 0.80% | 62.02 | 63.20 | 3542 | 2221.62 | 0.63% | 0.00 |
| 2025-12-04 | 63.47 | 62.62 | -0.56 | -0.89% | 61.92 | 63.47 | 3045 | 1904.77 | 0.54% | 0.00 |
| 2025-12-03 | 64.01 | 63.18 | -0.54 | -0.85% | 62.48 | 64.51 | 6955 | 4404.00 | 1.23% | 0.00 |
| 2025-12-02 | 65.91 | 63.72 | -2.35 | -3.56% | 63.53 | 66.08 | 4654 | 2993.87 | 0.82% | 0.00 |
| 2025-12-01 | 66.91 | 66.07 | -0.30 | -0.45% | 65.89 | 66.98 | 3700 | 2457.08 | 0.66% | 0.00 |
| 2025-11-28 | 65.92 | 66.37 | 0.46 | 0.70% | 65.01 | 67.55 | 8158 | 5429.33 | 1.44% | 0.00 |
| 2025-11-27 | 65.81 | 65.91 | 0.90 | 1.38% | 64.65 | 66.79 | 4255 | 2809.32 | 0.75% | 0.00 |
| 2025-11-26 | 64.89 | 65.01 | -0.25 | -0.38% | 64.61 | 66.21 | 3873 | 2533.07 | 0.69% | 0.00 |
| 2025-11-25 | 64.16 | 65.26 | 0.96 | 1.49% | 64.16 | 66.66 | 5290 | 3468.36 | 0.94% | 0.00 |
| 2025-11-24 | 63.00 | 64.30 | 1.30 | 2.06% | 62.39 | 64.92 | 6365 | 4065.71 | 1.13% | 0.00 |
| 2025-11-21 | 64.70 | 63.00 | -1.96 | -3.02% | 62.78 | 65.33 | 5356 | 3413.56 | 0.95% | 0.00 |
迈普医学(301033)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。
