| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 65.26 | 64.96 | -0.17 | -0.26% | 64.52 | 66.27 | 3400 | 2215.73 | 0.60% | 0.00 |
| 2025-11-19 | 66.32 | 65.13 | -1.08 | -1.63% | 65.07 | 66.94 | 2942 | 1935.23 | 0.52% | 0.00 |
| 2025-11-18 | 67.00 | 66.21 | -0.86 | -1.28% | 66.13 | 67.45 | 4852 | 3232.37 | 0.86% | 0.00 |
| 2025-11-17 | 70.30 | 67.07 | -3.32 | -4.72% | 66.88 | 70.40 | 8236 | 5584.62 | 1.46% | 0.00 |
| 2025-11-14 | 68.55 | 70.39 | 1.59 | 2.31% | 67.59 | 71.80 | 10280 | 7226.51 | 1.82% | 0.00 |
| 2025-11-13 | 69.02 | 68.80 | -0.15 | -0.22% | 67.25 | 69.40 | 12575 | 8572.10 | 2.23% | 2.00 |
| 2025-11-12 | 70.17 | 68.95 | -1.25 | -1.78% | 68.35 | 70.89 | 6866 | 4768.39 | 1.22% | 0.00 |
| 2025-11-11 | 69.05 | 70.20 | 1.50 | 2.18% | 67.71 | 71.70 | 11143 | 7814.98 | 1.97% | 0.00 |
| 2025-11-10 | 67.50 | 68.70 | 1.20 | 1.78% | 67.50 | 70.20 | 8315 | 5712.71 | 1.47% | 0.00 |
| 2025-11-07 | 68.09 | 67.50 | -0.55 | -0.81% | 67.30 | 68.54 | 4564 | 3090.03 | 0.81% | 0.00 |
| 2025-11-06 | 67.20 | 68.05 | 0.58 | 0.86% | 66.31 | 69.03 | 5207 | 3524.25 | 0.92% | 0.00 |
| 2025-11-05 | 66.99 | 67.47 | -0.21 | -0.31% | 66.80 | 68.40 | 4669 | 3156.62 | 0.83% | 0.00 |
| 2025-11-04 | 71.69 | 67.68 | -4.19 | -5.83% | 67.16 | 71.84 | 10363 | 7123.49 | 1.84% | 0.00 |
| 2025-11-03 | 70.38 | 71.87 | 1.72 | 2.45% | 69.87 | 72.64 | 11530 | 8275.19 | 2.04% | 0.00 |
| 2025-10-31 | 69.63 | 70.15 | 0.55 | 0.79% | 68.75 | 71.51 | 10369 | 7303.29 | 1.84% | 0.00 |
| 2025-10-30 | 72.10 | 69.60 | -2.51 | -3.48% | 69.22 | 73.60 | 10126 | 7170.48 | 1.79% | 0.00 |
| 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 |
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。
