| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 45.60 | 45.83 | 0.17 | 0.37% | 45.25 | 45.99 | 19728 | 9006.42 | 1.02% | 0.00 |
| 2025-12-18 | 45.81 | 45.66 | -0.38 | -0.83% | 45.62 | 46.80 | 14618 | 6717.54 | 0.75% | 0.00 |
| 2025-12-17 | 45.04 | 46.04 | 0.80 | 1.77% | 44.89 | 46.15 | 18415 | 8423.57 | 0.95% | 0.00 |
| 2025-12-16 | 45.06 | 45.24 | 0.18 | 0.40% | 44.61 | 45.38 | 16706 | 7519.34 | 0.86% | 0.00 |
| 2025-12-15 | 44.99 | 45.06 | -0.05 | -0.11% | 44.61 | 45.24 | 16692 | 7503.50 | 0.86% | 0.00 |
| 2025-12-12 | 45.03 | 45.11 | -0.36 | -0.79% | 44.80 | 46.13 | 29358 | 13320.37 | 1.51% | 0.00 |
| 2025-12-11 | 45.68 | 45.47 | -0.55 | -1.20% | 45.04 | 47.37 | 42663 | 19625.63 | 2.20% | 0.00 |
| 2025-12-10 | 45.63 | 46.02 | 1.83 | 4.14% | 45.63 | 48.67 | 77468 | 36544.38 | 3.99% | 0.00 |
| 2025-12-09 | 43.81 | 44.19 | 0.41 | 0.94% | 43.52 | 44.50 | 11382 | 5001.82 | 0.59% | 0.00 |
| 2025-12-08 | 44.33 | 43.78 | -0.40 | -0.91% | 43.20 | 44.38 | 13559 | 5932.35 | 0.70% | 0.00 |
| 2025-12-05 | 44.13 | 44.18 | 0.03 | 0.07% | 44.00 | 44.49 | 11282 | 4988.87 | 0.58% | 0.00 |
| 2025-12-04 | 44.71 | 44.15 | -0.84 | -1.87% | 43.98 | 45.30 | 14508 | 6428.96 | 0.75% | 0.00 |
| 2025-12-03 | 43.40 | 44.99 | 1.57 | 3.62% | 43.12 | 45.01 | 27199 | 12087.48 | 1.40% | 0.00 |
| 2025-12-02 | 43.12 | 43.42 | 0.22 | 0.51% | 42.90 | 43.99 | 11682 | 5057.90 | 0.60% | 0.00 |
| 2025-12-01 | 42.67 | 43.20 | 0.70 | 1.65% | 42.45 | 43.44 | 13351 | 5746.06 | 0.69% | 0.00 |
| 2025-11-28 | 42.13 | 42.50 | 0.66 | 1.58% | 41.80 | 42.57 | 9279 | 3926.10 | 0.48% | 0.00 |
| 2025-11-27 | 41.79 | 41.84 | 0.00 | 0.00% | 41.70 | 42.48 | 7762 | 3270.01 | 0.40% | 0.00 |
| 2025-11-26 | 41.55 | 41.84 | 0.21 | 0.50% | 41.53 | 42.27 | 7382 | 3100.68 | 0.38% | 0.00 |
| 2025-11-25 | 41.52 | 41.63 | 0.27 | 0.65% | 41.38 | 42.19 | 12750 | 5337.22 | 0.66% | 0.00 |
| 2025-11-24 | 41.08 | 41.36 | 0.48 | 1.17% | 41.00 | 41.88 | 13962 | 5792.63 | 0.72% | 0.00 |
| 2025-11-21 | 42.24 | 40.88 | -1.42 | -3.36% | 40.71 | 42.47 | 16734 | 6921.19 | 0.86% | 0.00 |
| 2025-11-20 | 42.80 | 42.30 | -0.48 | -1.12% | 42.13 | 43.04 | 8025 | 3409.95 | 0.41% | 0.00 |
| 2025-11-19 | 42.74 | 42.78 | 0.05 | 0.12% | 42.18 | 43.10 | 11511 | 4904.01 | 0.59% | 0.00 |
| 2025-11-18 | 42.97 | 42.73 | -0.24 | -0.56% | 42.40 | 43.20 | 10938 | 4680.32 | 0.56% | 0.00 |
| 2025-11-17 | 43.42 | 42.97 | -0.54 | -1.24% | 42.54 | 43.50 | 16557 | 7106.23 | 0.85% | 0.00 |
| 2025-11-14 | 44.00 | 43.51 | -0.62 | -1.40% | 43.50 | 44.38 | 12572 | 5527.42 | 0.65% | 0.00 |
| 2025-11-13 | 45.33 | 44.13 | -1.24 | -2.73% | 43.80 | 45.33 | 21320 | 9430.81 | 1.10% | 0.00 |
| 2025-11-12 | 44.30 | 45.37 | 0.87 | 1.96% | 44.30 | 45.38 | 20816 | 9373.96 | 1.07% | 0.00 |
| 2025-11-11 | 45.02 | 44.50 | -0.49 | -1.09% | 44.27 | 45.29 | 15237 | 6794.67 | 0.78% | 0.00 |
| 2025-11-10 | 45.82 | 44.99 | -0.49 | -1.08% | 44.84 | 46.10 | 18830 | 8550.62 | 0.97% | 0.00 |
| 2025-11-07 | 44.08 | 45.48 | 1.00 | 2.25% | 43.63 | 46.02 | 28259 | 12711.58 | 1.45% | 0.00 |
| 2025-11-06 | 43.80 | 44.48 | 0.62 | 1.41% | 43.80 | 45.17 | 17228 | 7639.60 | 0.89% | 0.00 |
| 2025-11-05 | 43.00 | 43.86 | 0.57 | 1.32% | 42.50 | 44.35 | 22427 | 9743.32 | 1.15% | 0.00 |
| 2025-11-04 | 44.50 | 43.29 | -1.54 | -3.44% | 42.70 | 44.70 | 23300 | 10147.03 | 1.20% | 0.00 |
| 2025-11-03 | 43.79 | 44.83 | 1.12 | 2.56% | 43.23 | 45.30 | 37478 | 16659.59 | 1.93% | 0.00 |
| 2025-10-31 | 45.24 | 43.71 | -1.99 | -4.35% | 43.53 | 45.37 | 43202 | 19163.92 | 2.22% | 0.00 |
| 2025-10-30 | 44.48 | 45.70 | 2.15 | 4.94% | 44.26 | 47.49 | 65752 | 30580.12 | 3.38% | 0.00 |
| 2025-10-29 | 43.30 | 43.55 | 0.00 | 0.00% | 42.62 | 43.78 | 24058 | 10418.05 | 1.24% | 0.00 |
| 2025-10-28 | 42.65 | 43.55 | 0.57 | 1.33% | 42.44 | 43.67 | 26457 | 11456.03 | 1.36% | 0.00 |
| 2025-10-27 | 42.02 | 42.98 | 1.08 | 2.58% | 41.70 | 43.29 | 33664 | 14411.41 | 1.73% | 0.00 |
| 2025-10-24 | 41.74 | 41.90 | 0.09 | 0.22% | 41.39 | 42.20 | 14286 | 5969.97 | 0.74% | 0.00 |
| 2025-10-23 | 40.64 | 41.81 | 1.18 | 2.90% | 40.29 | 41.92 | 20524 | 8464.91 | 1.06% | 0.00 |
| 2025-10-22 | 42.40 | 40.63 | -2.04 | -4.78% | 40.63 | 42.40 | 27126 | 11205.42 | 1.40% | 0.00 |
| 2025-10-21 | 42.14 | 42.67 | 0.22 | 0.52% | 41.86 | 42.78 | 24672 | 10440.94 | 1.27% | 0.00 |
| 2025-10-20 | 41.53 | 42.45 | 1.47 | 3.59% | 41.53 | 43.27 | 34249 | 14512.96 | 1.76% | 0.00 |
| 2025-10-17 | 41.42 | 40.98 | -0.49 | -1.18% | 40.47 | 41.84 | 23210 | 9562.26 | 1.19% | 0.00 |
| 2025-10-16 | 42.53 | 41.47 | -1.63 | -3.78% | 41.37 | 42.70 | 40084 | 16829.39 | 2.06% | 0.00 |
| 2025-10-15 | 40.02 | 43.10 | 3.14 | 7.86% | 39.97 | 43.50 | 72694 | 30725.44 | 3.74% | 0.00 |
| 2025-10-14 | 40.40 | 39.96 | -0.52 | -1.28% | 39.77 | 40.90 | 25338 | 10234.76 | 1.30% | 0.00 |
| 2025-10-13 | 39.11 | 40.48 | 0.64 | 1.61% | 38.60 | 40.51 | 34309 | 13597.09 | 1.77% | 0.00 |
| 2025-10-10 | 38.49 | 39.84 | 1.35 | 3.51% | 38.39 | 40.38 | 34818 | 13826.80 | 1.79% | 0.00 |
| 2025-10-09 | 39.23 | 38.49 | -0.91 | -2.31% | 38.49 | 39.57 | 14199 | 5517.65 | 0.73% | 0.00 |
| 2025-09-30 | 39.01 | 39.40 | 0.22 | 0.56% | 38.90 | 39.55 | 10726 | 4208.29 | 0.55% | 2.00 |
| 2025-09-29 | 38.13 | 39.18 | 1.05 | 2.75% | 37.70 | 39.20 | 17472 | 6748.03 | 0.90% | 0.00 |
| 2025-09-26 | 38.38 | 38.13 | -0.57 | -1.47% | 38.07 | 38.68 | 15207 | 5819.49 | 0.78% | 0.00 |
| 2025-09-25 | 39.23 | 38.70 | -0.56 | -1.43% | 38.70 | 39.98 | 20645 | 8122.81 | 1.06% | 0.00 |
| 2025-09-24 | 38.20 | 39.26 | 0.75 | 1.95% | 38.20 | 39.36 | 21748 | 8414.29 | 1.12% | 0.00 |
| 2025-09-23 | 39.10 | 38.51 | -0.94 | -2.38% | 37.85 | 39.44 | 16770 | 6424.38 | 0.86% | 0.00 |
| 2025-09-22 | 38.88 | 39.45 | 0.55 | 1.41% | 38.50 | 39.49 | 13934 | 5442.93 | 0.72% | 0.00 |
| 2025-09-19 | 38.53 | 38.90 | 0.37 | 0.96% | 38.38 | 38.97 | 10677 | 4129.51 | 0.55% | 0.00 |
| 2025-09-18 | 39.81 | 39.11 | -0.82 | -2.05% | 38.85 | 40.16 | 16805 | 6656.69 | 0.87% | 0.00 |
| 2025-09-17 | 39.78 | 39.93 | 0.23 | 0.58% | 39.51 | 40.60 | 16419 | 6594.02 | 0.85% | 0.00 |
| 2025-09-16 | 39.66 | 39.70 | 0.08 | 0.20% | 39.14 | 40.05 | 14486 | 5722.94 | 0.75% | 0.00 |
| 2025-09-15 | 40.04 | 39.62 | -0.34 | -0.85% | 39.38 | 40.18 | 17690 | 7013.83 | 0.91% | 0.00 |
| 2025-09-12 | 40.69 | 39.96 | -0.72 | -1.77% | 39.63 | 40.84 | 23021 | 9207.62 | 1.19% | 0.00 |
| 2025-09-11 | 40.45 | 40.68 | 0.16 | 0.39% | 39.51 | 40.88 | 21025 | 8474.32 | 1.08% | 0.00 |
| 2025-09-10 | 41.13 | 40.52 | -0.43 | -1.05% | 40.00 | 41.23 | 22417 | 9119.96 | 1.15% | 0.00 |
| 2025-09-09 | 41.03 | 40.95 | -0.05 | -0.12% | 40.22 | 41.85 | 28684 | 11779.43 | 1.48% | 0.00 |
| 2025-09-08 | 41.00 | 41.00 | 0.00 | 0.00% | 40.38 | 41.68 | 28178 | 11580.76 | 1.45% | 0.00 |
| 2025-09-05 | 39.50 | 41.00 | 1.43 | 3.61% | 38.91 | 41.00 | 25779 | 10290.70 | 1.33% | 10.00 |
| 2025-09-04 | 40.72 | 39.57 | -1.23 | -3.01% | 38.82 | 40.76 | 23854 | 9504.38 | 1.23% | 0.00 |
| 2025-09-03 | 40.28 | 40.80 | 0.53 | 1.32% | 39.65 | 41.25 | 32643 | 13221.94 | 1.68% | 0.00 |
| 2025-09-02 | 41.45 | 40.27 | -1.18 | -2.85% | 39.39 | 41.45 | 35409 | 14268.98 | 1.82% | 0.00 |
| 2025-09-01 | 40.40 | 41.45 | 1.29 | 3.21% | 40.31 | 41.47 | 39101 | 15980.61 | 2.01% | 4.00 |
| 2025-08-29 | 40.30 | 40.16 | -0.14 | -0.35% | 39.96 | 40.50 | 26772 | 10753.18 | 1.38% | 0.00 |
| 2025-08-28 | 41.00 | 40.30 | -0.74 | -1.80% | 39.58 | 41.88 | 48905 | 19898.73 | 2.52% | 0.00 |
| 2025-08-27 | 41.14 | 41.04 | -0.20 | -0.48% | 40.77 | 42.10 | 45649 | 18909.29 | 2.35% | 3.00 |
| 2025-08-26 | 40.36 | 41.24 | 0.74 | 1.83% | 40.36 | 41.70 | 47809 | 19683.27 | 2.46% | 2.00 |
| 2025-08-25 | 40.71 | 40.50 | -0.21 | -0.52% | 40.31 | 41.20 | 40226 | 16380.03 | 2.07% | 0.00 |
| 2025-08-22 | 41.40 | 40.71 | -0.49 | -1.19% | 40.00 | 41.40 | 39891 | 16218.38 | 2.05% | 0.00 |
可孚医疗(301087)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。
