| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 73.70 | 72.11 | -1.58 | -2.14% | 71.69 | 74.48 | 11736 | 8535.77 | 2.08% | 0.00 |
| 2025-10-28 | 73.47 | 73.69 | 0.19 | 0.26% | 71.90 | 74.10 | 7601 | 5569.34 | 1.35% | 0.00 |
| 2025-10-27 | 73.68 | 73.50 | 1.24 | 1.72% | 71.57 | 74.00 | 10810 | 7854.29 | 1.91% | 0.00 |
| 2025-10-24 | 71.09 | 72.26 | 2.26 | 3.23% | 71.09 | 74.47 | 10078 | 7328.71 | 1.80% | 0.00 |
| 2025-10-23 | 71.51 | 70.00 | -2.04 | -2.83% | 69.43 | 72.22 | 8147 | 5721.87 | 1.45% | 0.00 |
| 2025-10-22 | 72.55 | 72.04 | -0.51 | -0.70% | 71.62 | 73.20 | 5346 | 3870.60 | 0.95% | 0.00 |
| 2025-10-21 | 70.97 | 72.55 | 2.21 | 3.14% | 69.38 | 73.39 | 8709 | 6267.23 | 1.55% | 0.00 |
| 2025-10-20 | 68.41 | 70.34 | 2.04 | 2.99% | 68.41 | 71.20 | 7612 | 5356.58 | 1.36% | 0.00 |
| 2025-10-17 | 71.02 | 68.30 | -2.72 | -3.83% | 68.00 | 73.40 | 9453 | 6696.68 | 1.69% | 0.00 |
| 2025-10-16 | 71.99 | 71.02 | -0.62 | -0.87% | 71.00 | 73.44 | 4867 | 3509.98 | 0.87% | 0.00 |
| 2025-10-15 | 71.23 | 71.64 | 1.12 | 1.59% | 69.61 | 72.21 | 6167 | 4390.70 | 1.10% | 0.00 |
| 2025-10-14 | 72.50 | 70.52 | -0.61 | -0.86% | 70.11 | 72.50 | 4786 | 3389.08 | 0.85% | 0.00 |
| 2025-10-13 | 66.80 | 71.13 | 1.45 | 2.08% | 66.79 | 72.34 | 10257 | 7258.03 | 1.83% | 0.00 |
| 2025-10-10 | 71.36 | 69.68 | -1.81 | -2.53% | 69.28 | 73.27 | 9963 | 7033.80 | 1.78% | 0.00 |
| 2025-10-09 | 72.15 | 71.49 | -0.65 | -0.90% | 71.30 | 72.67 | 5557 | 3993.42 | 0.99% | 0.00 |
| 2025-09-30 | 71.97 | 72.14 | 0.48 | 0.67% | 70.67 | 72.85 | 8283 | 5959.82 | 1.48% | 0.00 |
| 2025-09-29 | 73.70 | 71.66 | -2.04 | -2.77% | 71.08 | 73.92 | 8461 | 6079.16 | 1.51% | 0.00 |
| 2025-09-26 | 74.92 | 73.70 | -1.92 | -2.54% | 73.04 | 76.02 | 7010 | 5169.92 | 1.25% | 0.00 |
| 2025-09-25 | 73.99 | 75.62 | 1.78 | 2.41% | 73.03 | 76.87 | 11969 | 9081.91 | 2.13% | 0.00 |
| 2025-09-24 | 72.00 | 73.84 | 1.28 | 1.76% | 71.57 | 74.96 | 7234 | 5324.09 | 1.29% | 0.00 |
| 2025-09-23 | 74.08 | 72.56 | -1.96 | -2.63% | 71.22 | 74.88 | 7120 | 5166.71 | 1.27% | 0.00 |
| 2025-09-22 | 74.11 | 74.52 | 0.32 | 0.43% | 73.35 | 75.22 | 4898 | 3639.10 | 0.87% | 0.00 |
| 2025-09-19 | 74.00 | 74.20 | 0.28 | 0.38% | 73.25 | 76.88 | 6097 | 4559.16 | 1.09% | 0.00 |
| 2025-09-18 | 75.74 | 73.92 | -2.00 | -2.63% | 73.22 | 76.44 | 8995 | 6747.71 | 1.60% | 0.00 |
| 2025-09-17 | 75.31 | 75.92 | 0.66 | 0.88% | 74.87 | 78.46 | 7732 | 5902.13 | 1.38% | 0.00 |
| 2025-09-16 | 73.04 | 75.26 | 2.26 | 3.10% | 73.04 | 75.78 | 8537 | 6368.56 | 1.52% | 0.00 |
| 2025-09-15 | 74.61 | 73.00 | -1.61 | -2.16% | 72.41 | 75.50 | 8058 | 5912.01 | 1.44% | 0.00 |
| 2025-09-12 | 76.39 | 74.61 | -1.92 | -2.51% | 74.06 | 76.88 | 9302 | 6974.42 | 1.66% | 0.00 |
| 2025-09-11 | 74.70 | 76.53 | 1.47 | 1.96% | 73.90 | 77.18 | 8479 | 6452.99 | 1.51% | 0.00 |
| 2025-09-10 | 73.76 | 75.06 | 0.56 | 0.75% | 73.62 | 75.86 | 10261 | 7671.91 | 1.83% | 0.00 |
| 2025-09-09 | 76.73 | 74.50 | -2.70 | -3.50% | 71.59 | 77.10 | 15198 | 11256.68 | 2.71% | 0.00 |
| 2025-09-08 | 72.90 | 77.20 | 4.41 | 6.06% | 72.45 | 78.18 | 18802 | 14339.62 | 3.35% | 2.00 |
| 2025-09-05 | 72.01 | 72.79 | 1.00 | 1.39% | 70.39 | 72.80 | 11083 | 8002.76 | 1.98% | 0.00 |
| 2025-09-04 | 75.01 | 71.79 | -3.39 | -4.51% | 70.00 | 75.93 | 15376 | 11173.31 | 2.74% | 0.00 |
| 2025-09-03 | 76.05 | 75.18 | -0.85 | -1.12% | 74.50 | 77.66 | 11917 | 9023.07 | 2.13% | 0.00 |
| 2025-09-02 | 79.75 | 76.03 | -4.25 | -5.29% | 75.28 | 81.00 | 15625 | 12060.16 | 2.79% | 0.00 |
| 2025-09-01 | 80.97 | 80.28 | -0.07 | -0.09% | 79.24 | 81.17 | 12022 | 9632.77 | 2.14% | 0.00 |
| 2025-08-29 | 80.50 | 80.35 | 0.16 | 0.20% | 79.04 | 81.13 | 8513 | 6797.86 | 1.52% | 0.00 |
| 2025-08-28 | 79.36 | 80.19 | 0.89 | 1.12% | 77.04 | 80.79 | 12446 | 9839.31 | 2.22% | 0.00 |
| 2025-08-27 | 82.60 | 79.30 | -3.60 | -4.34% | 79.20 | 82.60 | 14739 | 11865.33 | 2.63% | 0.00 |
| 2025-08-26 | 84.02 | 82.90 | -1.59 | -1.88% | 81.97 | 85.77 | 8080 | 6739.75 | 1.44% | 0.00 |
| 2025-08-25 | 83.00 | 84.49 | 1.41 | 1.70% | 81.82 | 85.43 | 12296 | 10310.01 | 2.19% | 0.00 |
| 2025-08-22 | 86.44 | 83.08 | -3.80 | -4.37% | 81.52 | 86.77 | 19067 | 15894.68 | 3.40% | 0.00 |
| 2025-08-21 | 85.81 | 86.88 | 0.82 | 0.95% | 85.07 | 89.88 | 11940 | 10455.77 | 2.13% | 0.00 |
| 2025-08-20 | 85.26 | 86.06 | 0.38 | 0.44% | 85.00 | 87.48 | 7434 | 6397.02 | 1.33% | 0.00 |
| 2025-08-19 | 86.05 | 85.68 | -1.12 | -1.29% | 85.01 | 89.59 | 12560 | 10906.53 | 2.24% | 0.00 |
| 2025-08-18 | 85.00 | 86.80 | 1.65 | 1.94% | 83.85 | 86.80 | 13818 | 11768.46 | 2.46% | 0.00 |
| 2025-08-15 | 83.46 | 85.15 | 1.93 | 2.32% | 82.50 | 85.75 | 12413 | 10457.21 | 2.21% | 0.00 |
| 2025-08-14 | 84.88 | 83.22 | -2.09 | -2.45% | 82.67 | 85.20 | 14019 | 11712.10 | 2.50% | 0.00 |
| 2025-08-13 | 89.07 | 85.31 | -3.49 | -3.93% | 84.53 | 89.87 | 21941 | 18991.19 | 3.91% | 0.00 |
| 2025-08-12 | 80.45 | 88.80 | 8.35 | 10.38% | 79.14 | 92.50 | 23966 | 20940.62 | 4.27% | 0.00 |
| 2025-08-11 | 78.16 | 80.45 | 2.79 | 3.59% | 77.81 | 81.18 | 13509 | 10750.52 | 2.41% | 0.00 |
| 2025-08-08 | 74.90 | 77.66 | 2.85 | 3.81% | 74.88 | 79.72 | 16864 | 13081.36 | 3.01% | 0.00 |
| 2025-08-07 | 75.19 | 74.81 | -0.40 | -0.53% | 74.30 | 79.76 | 13967 | 10654.33 | 2.49% | 0.00 |
| 2025-08-06 | 75.08 | 75.21 | -0.49 | -0.65% | 75.04 | 76.49 | 7961 | 6019.85 | 1.42% | 0.00 |
| 2025-08-05 | 75.90 | 75.70 | -0.38 | -0.50% | 74.27 | 76.30 | 7243 | 5439.59 | 1.29% | 0.00 |
| 2025-08-04 | 73.91 | 76.08 | 1.87 | 2.52% | 72.70 | 76.19 | 11263 | 8389.55 | 2.01% | 0.00 |
| 2025-08-01 | 75.50 | 74.21 | -1.29 | -1.71% | 73.42 | 76.26 | 13433 | 10021.66 | 2.40% | 0.00 |
| 2025-07-31 | 76.71 | 75.50 | -2.15 | -2.77% | 75.01 | 81.47 | 20404 | 15768.52 | 3.64% | 0.00 |
| 2025-07-30 | 74.11 | 77.65 | 3.05 | 4.09% | 73.80 | 81.70 | 27648 | 21572.70 | 4.93% | 0.00 |
| 2025-07-29 | 73.59 | 74.60 | 0.63 | 0.85% | 71.80 | 76.50 | 16251 | 12000.11 | 2.90% | 0.00 |
| 2025-07-28 | 75.14 | 73.97 | -1.03 | -1.37% | 73.00 | 76.89 | 16219 | 11992.04 | 2.90% | 0.00 |
| 2025-07-25 | 70.96 | 75.00 | 3.50 | 4.90% | 69.54 | 77.66 | 28290 | 21078.06 | 5.05% | 0.00 |
| 2025-07-24 | 66.80 | 71.50 | 3.25 | 4.76% | 66.66 | 71.71 | 30932 | 21332.72 | 5.53% | 0.00 |
| 2025-07-23 | 61.71 | 68.25 | 6.53 | 10.58% | 61.10 | 70.98 | 35194 | 23694.27 | 6.29% | 2.00 |
| 2025-07-22 | 60.85 | 61.72 | 0.83 | 1.36% | 60.31 | 62.30 | 10150 | 6229.84 | 1.81% | 0.00 |
| 2025-07-21 | 60.68 | 60.89 | 0.11 | 0.18% | 60.11 | 61.16 | 6816 | 4136.27 | 1.22% | 0.00 |
| 2025-07-18 | 61.18 | 60.78 | -0.14 | -0.23% | 59.90 | 61.30 | 7760 | 4687.83 | 1.39% | 0.00 |
| 2025-07-17 | 62.47 | 60.92 | -1.63 | -2.61% | 60.70 | 62.85 | 9826 | 6049.66 | 1.76% | 0.00 |
| 2025-07-16 | 62.95 | 62.55 | -0.41 | -0.65% | 60.75 | 62.95 | 9180 | 5671.51 | 1.64% | 0.00 |
| 2025-07-15 | 61.48 | 62.96 | 1.41 | 2.29% | 61.29 | 63.48 | 15871 | 9945.34 | 2.84% | 0.00 |
| 2025-07-14 | 61.88 | 61.55 | -0.15 | -0.24% | 60.65 | 61.88 | 10774 | 6593.64 | 1.92% | 0.00 |
| 2025-07-11 | 61.97 | 61.70 | -0.24 | -0.39% | 61.29 | 63.13 | 7334 | 4535.95 | 1.31% | 0.00 |
| 2025-07-10 | 62.09 | 61.94 | -0.51 | -0.82% | 60.70 | 62.43 | 7889 | 4859.59 | 1.41% | 0.00 |
| 2025-07-09 | 62.50 | 62.45 | -0.03 | -0.05% | 61.82 | 63.10 | 7160 | 4467.61 | 1.28% | 0.00 |
| 2025-07-08 | 62.18 | 62.48 | 0.02 | 0.03% | 61.21 | 62.88 | 11103 | 6899.56 | 1.98% | 0.00 |
| 2025-07-07 | 63.27 | 62.46 | -1.84 | -2.86% | 62.00 | 65.50 | 13854 | 8765.11 | 2.47% | 0.00 |
| 2025-07-04 | 62.00 | 64.30 | 2.79 | 4.54% | 61.91 | 66.40 | 19404 | 12567.55 | 3.47% | 0.00 |
| 2025-07-03 | 61.30 | 61.51 | -0.12 | -0.19% | 60.83 | 62.27 | 9939 | 6105.35 | 1.78% | 0.00 |
| 2025-07-02 | 63.10 | 61.63 | -2.43 | -3.79% | 60.73 | 64.89 | 16402 | 10163.47 | 2.93% | 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。
