| 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 | 52.57 | 53.59 | 1.15 | 2.19% | 51.85 | 53.68 | 22990 | 12138.89 | 1.18% | 0.00 |
| 2026-02-03 | 51.66 | 52.44 | 1.23 | 2.40% | 51.52 | 52.70 | 20842 | 10874.15 | 1.07% | 0.00 |
| 2026-02-02 | 52.31 | 51.21 | -1.49 | -2.83% | 51.21 | 52.86 | 24312 | 12653.65 | 1.25% | 0.00 |
| 2026-01-30 | 53.00 | 52.70 | -0.36 | -0.68% | 51.70 | 53.35 | 18592 | 9759.01 | 0.96% | 0.00 |
| 2026-01-29 | 53.26 | 53.06 | -0.22 | -0.41% | 52.63 | 54.74 | 26318 | 14084.55 | 1.35% | 0.00 |
| 2026-01-28 | 54.69 | 53.28 | -1.60 | -2.92% | 52.88 | 54.85 | 34168 | 18302.02 | 1.76% | 0.00 |
| 2026-01-27 | 55.55 | 54.88 | -0.60 | -1.08% | 53.62 | 56.55 | 29289 | 15980.98 | 1.51% | 4.00 |
| 2026-01-26 | 56.42 | 55.48 | -0.97 | -1.72% | 54.55 | 56.42 | 33787 | 18649.16 | 1.74% | 0.00 |
| 2026-01-23 | 55.49 | 56.45 | 1.26 | 2.28% | 55.45 | 57.05 | 32870 | 18515.55 | 1.69% | 1.00 |
| 2026-01-22 | 55.36 | 55.19 | -0.15 | -0.27% | 54.86 | 56.07 | 28435 | 15712.98 | 1.46% | 0.00 |
| 2026-01-21 | 54.92 | 55.34 | -0.13 | -0.23% | 54.60 | 56.30 | 30750 | 17066.48 | 1.58% | 0.00 |
| 2026-01-20 | 57.54 | 55.47 | -2.26 | -3.91% | 54.66 | 58.43 | 48870 | 27309.94 | 2.52% | 13.00 |
| 2026-01-19 | 56.63 | 57.73 | 0.90 | 1.58% | 56.18 | 58.56 | 47287 | 27288.54 | 2.43% | 6.00 |
| 2026-01-16 | 58.14 | 56.83 | -1.32 | -2.27% | 56.58 | 59.77 | 48556 | 27902.61 | 2.50% | 0.00 |
| 2026-01-15 | 58.88 | 58.15 | -1.35 | -2.27% | 56.60 | 59.22 | 69563 | 40197.53 | 3.58% | 0.00 |
| 2026-01-14 | 59.90 | 59.50 | -1.00 | -1.65% | 57.50 | 63.99 | 109330 | 66558.20 | 5.63% | 2.00 |
| 2026-01-13 | 57.99 | 60.50 | 1.20 | 2.02% | 56.02 | 63.16 | 109792 | 65453.18 | 5.65% | 1.00 |
| 2026-01-12 | 54.47 | 59.30 | 3.72 | 6.69% | 54.47 | 60.99 | 124137 | 72032.55 | 6.39% | 11.00 |
| 2026-01-09 | 52.48 | 55.58 | 1.58 | 2.93% | 50.50 | 56.60 | 151667 | 81806.07 | 7.81% | 2.00 |
| 2026-01-08 | 47.60 | 54.00 | 6.43 | 13.52% | 47.60 | 57.08 | 174346 | 92758.81 | 8.98% | 0.00 |
| 2026-01-07 | 50.00 | 47.57 | -3.21 | -6.32% | 47.16 | 50.00 | 90553 | 43177.21 | 4.66% | 2.00 |
| 2026-01-06 | 49.24 | 50.78 | 1.15 | 2.32% | 46.54 | 53.83 | 133692 | 66346.50 | 6.88% | 8.00 |
| 2026-01-05 | 45.00 | 49.63 | 4.96 | 11.10% | 45.00 | 50.47 | 98142 | 47719.48 | 5.05% | 0.00 |
| 2025-12-31 | 44.15 | 44.67 | 0.59 | 1.34% | 43.88 | 44.71 | 16821 | 7457.31 | 0.87% | 0.00 |
| 2025-12-30 | 44.00 | 44.08 | 0.00 | 0.00% | 43.75 | 44.39 | 10822 | 4773.73 | 0.56% | 0.00 |
| 2025-12-29 | 44.97 | 44.08 | -0.89 | -1.98% | 44.07 | 45.13 | 10990 | 4884.14 | 0.57% | 0.00 |
| 2025-12-26 | 45.64 | 44.97 | -0.67 | -1.47% | 44.61 | 45.64 | 12996 | 5859.51 | 0.67% | 0.00 |
| 2025-12-25 | 45.39 | 45.64 | 0.29 | 0.64% | 45.14 | 45.74 | 10330 | 4699.09 | 0.53% | 3.00 |
| 2025-12-24 | 45.40 | 45.35 | -0.25 | -0.55% | 45.02 | 45.48 | 11456 | 5177.75 | 0.59% | 0.00 |
| 2025-12-23 | 45.40 | 45.60 | 0.15 | 0.33% | 45.19 | 45.88 | 12944 | 5890.77 | 0.67% | 0.00 |
| 2025-12-22 | 45.80 | 45.45 | -0.38 | -0.83% | 44.68 | 45.80 | 19777 | 8931.83 | 1.02% | 0.00 |
| 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 |
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。
