| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 56.36 | 56.12 | -0.71 | -1.25% | 55.66 | 57.17 | 8205 | 4624.21 | 2.83% | 0.00 |
| 2026-02-05 | 55.88 | 56.83 | 0.50 | 0.89% | 55.88 | 57.54 | 6620 | 3757.56 | 2.29% | 0.00 |
| 2026-02-04 | 56.24 | 56.33 | 0.11 | 0.20% | 55.56 | 57.25 | 10840 | 6102.26 | 3.74% | 0.00 |
| 2026-02-03 | 57.89 | 56.22 | -0.89 | -1.56% | 54.50 | 58.00 | 14588 | 8113.93 | 5.04% | 0.00 |
| 2026-02-02 | 57.80 | 57.11 | -2.82 | -4.71% | 55.13 | 59.20 | 25285 | 14415.97 | 8.73% | 0.00 |
| 2026-01-30 | 58.02 | 59.93 | 1.94 | 3.35% | 57.77 | 60.38 | 9422 | 5587.02 | 3.25% | 12.00 |
| 2026-01-29 | 58.80 | 57.99 | -0.42 | -0.72% | 57.80 | 60.60 | 11466 | 6792.42 | 3.96% | 0.00 |
| 2026-01-28 | 59.19 | 58.41 | -0.36 | -0.61% | 57.69 | 59.69 | 10785 | 6320.13 | 3.73% | 0.00 |
| 2026-01-27 | 59.50 | 58.77 | -1.51 | -2.50% | 56.80 | 59.67 | 13672 | 7910.63 | 4.72% | 0.00 |
| 2026-01-26 | 59.48 | 60.28 | 0.73 | 1.23% | 58.59 | 61.30 | 16706 | 10040.84 | 5.77% | 0.00 |
| 2026-01-23 | 58.40 | 59.55 | 1.08 | 1.85% | 57.50 | 60.81 | 17906 | 10636.27 | 6.19% | 0.00 |
| 2026-01-22 | 61.12 | 58.47 | -2.11 | -3.48% | 58.28 | 61.49 | 15416 | 9074.82 | 5.33% | 0.00 |
| 2026-01-21 | 58.42 | 60.58 | 1.61 | 2.73% | 57.76 | 63.42 | 29822 | 18311.94 | 10.30% | 0.00 |
| 2026-01-20 | 55.56 | 58.97 | 3.42 | 6.16% | 54.55 | 60.19 | 29709 | 17355.80 | 10.26% | 32.00 |
| 2026-01-19 | 53.44 | 55.55 | 1.88 | 3.50% | 53.00 | 55.55 | 15590 | 8499.31 | 5.39% | 0.00 |
| 2026-01-16 | 54.14 | 53.67 | -0.94 | -1.72% | 53.67 | 54.80 | 10828 | 5861.35 | 3.74% | 0.00 |
| 2026-01-15 | 56.49 | 54.61 | -2.71 | -4.73% | 54.01 | 56.50 | 19002 | 10427.84 | 6.56% | 0.00 |
| 2026-01-14 | 56.80 | 57.32 | -1.18 | -2.02% | 52.00 | 60.50 | 33510 | 18743.40 | 11.58% | 0.00 |
| 2026-01-13 | 53.55 | 58.50 | 7.24 | 14.12% | 53.55 | 61.51 | 35539 | 20283.34 | 12.28% | 3.00 |
| 2026-01-12 | 52.49 | 51.26 | -0.90 | -1.73% | 50.60 | 53.18 | 16878 | 8741.97 | 5.83% | 0.00 |
| 2026-01-09 | 53.90 | 52.16 | -1.76 | -3.26% | 51.76 | 53.91 | 11713 | 6134.71 | 4.05% | 0.00 |
| 2026-01-08 | 53.07 | 53.92 | 0.84 | 1.58% | 52.44 | 54.19 | 6470 | 3467.27 | 2.24% | 0.00 |
| 2026-01-07 | 52.22 | 53.08 | 0.57 | 1.09% | 52.22 | 54.00 | 5736 | 3047.77 | 1.98% | 0.00 |
| 2026-01-06 | 52.92 | 52.51 | -0.75 | -1.41% | 52.40 | 53.89 | 8148 | 4308.52 | 2.81% | 0.00 |
| 2026-01-05 | 51.79 | 53.26 | 1.64 | 3.18% | 50.61 | 53.80 | 11501 | 6109.81 | 3.97% | 0.00 |
| 2025-12-31 | 51.50 | 51.62 | -0.08 | -0.15% | 50.92 | 52.19 | 5259 | 2706.70 | 1.82% | 0.00 |
| 2025-12-30 | 52.20 | 51.70 | -0.82 | -1.56% | 51.35 | 52.59 | 7091 | 3679.97 | 2.45% | 0.00 |
| 2025-12-29 | 52.05 | 52.52 | 0.41 | 0.79% | 51.50 | 52.98 | 6866 | 3601.37 | 2.37% | 0.00 |
| 2025-12-26 | 51.66 | 52.11 | 0.22 | 0.42% | 51.39 | 52.94 | 10954 | 5720.48 | 3.78% | 0.00 |
| 2025-12-25 | 53.22 | 51.89 | -2.98 | -5.43% | 51.10 | 54.29 | 18780 | 9879.13 | 6.49% | 0.00 |
| 2025-12-24 | 54.44 | 54.87 | 0.26 | 0.48% | 54.33 | 55.49 | 6347 | 3494.97 | 2.19% | 0.00 |
| 2025-12-23 | 54.67 | 54.61 | 0.11 | 0.20% | 53.90 | 55.12 | 4526 | 2467.83 | 1.56% | 0.00 |
| 2025-12-22 | 55.41 | 54.50 | -0.64 | -1.16% | 54.45 | 55.41 | 4681 | 2566.96 | 1.62% | 0.00 |
| 2025-12-19 | 54.96 | 55.14 | 0.44 | 0.80% | 54.52 | 55.58 | 4638 | 2557.25 | 1.60% | 0.00 |
| 2025-12-18 | 55.00 | 54.70 | -0.30 | -0.55% | 54.20 | 56.12 | 5738 | 3175.53 | 1.98% | 0.00 |
| 2025-12-17 | 53.89 | 55.00 | 1.80 | 3.38% | 53.81 | 55.18 | 8098 | 4419.55 | 2.80% | 0.00 |
| 2025-12-16 | 54.41 | 53.20 | -0.85 | -1.57% | 52.56 | 54.41 | 5910 | 3153.35 | 2.04% | 0.00 |
| 2025-12-15 | 52.78 | 54.05 | 1.28 | 2.43% | 52.70 | 55.39 | 10822 | 5864.08 | 3.74% | 0.00 |
| 2025-12-12 | 53.55 | 52.77 | -0.86 | -1.60% | 52.77 | 54.08 | 7419 | 3959.81 | 2.56% | 0.00 |
| 2025-12-11 | 54.70 | 53.63 | -0.93 | -1.70% | 53.61 | 55.69 | 5997 | 3252.74 | 2.07% | 0.00 |
| 2025-12-10 | 55.34 | 54.56 | -0.55 | -1.00% | 54.20 | 55.51 | 6225 | 3400.93 | 2.15% | 0.00 |
| 2025-12-09 | 55.11 | 55.11 | -0.29 | -0.52% | 55.11 | 56.50 | 7127 | 3968.90 | 2.46% | 0.00 |
| 2025-12-08 | 57.01 | 55.40 | -1.32 | -2.33% | 55.08 | 57.29 | 10256 | 5722.58 | 3.54% | 0.00 |
| 2025-12-05 | 55.67 | 56.72 | 1.19 | 2.14% | 54.94 | 57.07 | 7095 | 3967.70 | 2.45% | 0.00 |
| 2025-12-04 | 56.51 | 55.53 | -0.98 | -1.73% | 55.00 | 56.53 | 6826 | 3800.27 | 2.36% | 0.00 |
| 2025-12-03 | 57.05 | 56.51 | -0.55 | -0.96% | 55.96 | 58.39 | 7734 | 4382.21 | 2.67% | 0.00 |
| 2025-12-02 | 58.85 | 57.06 | -1.83 | -3.11% | 56.82 | 58.89 | 11293 | 6485.31 | 3.90% | 0.00 |
| 2025-12-01 | 58.96 | 58.89 | -0.48 | -0.81% | 58.68 | 60.00 | 8948 | 5306.33 | 3.09% | 0.00 |
| 2025-11-28 | 59.14 | 59.37 | 0.40 | 0.68% | 57.99 | 59.55 | 7281 | 4287.36 | 2.52% | 0.00 |
| 2025-11-27 | 57.66 | 58.97 | 0.99 | 1.71% | 57.12 | 59.68 | 11007 | 6466.98 | 3.80% | 0.00 |
| 2025-11-26 | 57.50 | 57.98 | 1.23 | 2.17% | 56.76 | 59.70 | 12599 | 7377.16 | 4.35% | 0.00 |
| 2025-11-25 | 57.28 | 56.75 | 0.10 | 0.18% | 56.65 | 57.96 | 8340 | 4780.11 | 2.88% | 0.00 |
| 2025-11-24 | 55.65 | 56.65 | 1.00 | 1.80% | 55.65 | 57.31 | 8766 | 4935.03 | 3.03% | 0.00 |
| 2025-11-21 | 58.55 | 55.65 | -3.51 | -5.93% | 55.65 | 59.15 | 15832 | 9006.22 | 5.47% | 0.00 |
| 2025-11-20 | 58.38 | 59.16 | 0.92 | 1.58% | 57.86 | 59.99 | 13572 | 8012.02 | 4.69% | 0.00 |
| 2025-11-19 | 60.90 | 58.24 | -3.29 | -5.35% | 57.40 | 60.91 | 17464 | 10230.24 | 6.03% | 0.00 |
| 2025-11-18 | 59.29 | 61.53 | 1.82 | 3.05% | 57.89 | 61.56 | 19225 | 11499.81 | 6.64% | 0.00 |
| 2025-11-17 | 58.97 | 59.71 | -0.29 | -0.48% | 57.23 | 61.00 | 19245 | 11470.33 | 6.65% | 0.00 |
| 2025-11-14 | 62.23 | 60.00 | -4.03 | -6.29% | 59.50 | 62.85 | 27916 | 16921.28 | 9.64% | 1.00 |
| 2025-11-13 | 63.58 | 64.03 | -1.27 | -1.94% | 60.33 | 65.50 | 45267 | 28351.52 | 15.64% | 0.00 |
| 2025-11-12 | 57.99 | 65.30 | 6.65 | 11.34% | 57.99 | 68.00 | 46482 | 29434.37 | 16.06% | 0.00 |
| 2025-11-11 | 58.21 | 58.65 | -0.93 | -1.56% | 57.89 | 59.47 | 16843 | 9860.07 | 5.82% | 0.00 |
| 2025-11-10 | 55.05 | 59.58 | 4.08 | 7.35% | 55.00 | 60.39 | 36291 | 21368.50 | 12.54% | 0.00 |
| 2025-11-07 | 57.33 | 55.50 | -2.50 | -4.31% | 55.16 | 57.85 | 17774 | 9990.76 | 6.14% | 0.00 |
| 2025-11-06 | 57.55 | 58.00 | -0.80 | -1.36% | 56.33 | 58.08 | 22796 | 13075.35 | 7.87% | 12.00 |
| 2025-11-05 | 55.00 | 58.80 | 2.80 | 5.00% | 54.15 | 59.39 | 37464 | 21619.91 | 12.94% | 0.00 |
| 2025-11-04 | 55.00 | 56.00 | 0.42 | 0.76% | 54.12 | 56.00 | 23701 | 13089.21 | 8.19% | 0.00 |
| 2025-11-03 | 55.00 | 55.58 | 0.03 | 0.05% | 53.90 | 55.58 | 19158 | 10456.17 | 6.62% | 2.00 |
| 2025-10-31 | 56.19 | 55.55 | -0.45 | -0.80% | 53.88 | 56.93 | 27595 | 15258.90 | 9.53% | 0.00 |
| 2025-10-30 | 57.42 | 56.00 | -1.96 | -3.38% | 55.79 | 58.75 | 35498 | 20221.28 | 12.26% | 0.00 |
| 2025-10-29 | 56.50 | 57.96 | -1.04 | -1.76% | 54.21 | 60.59 | 53728 | 30647.40 | 18.56% | 0.00 |
| 2025-10-28 | 55.44 | 59.00 | 3.25 | 5.83% | 53.45 | 59.98 | 71261 | 40190.45 | 24.62% | 0.00 |
| 2025-10-27 | 49.37 | 55.75 | 9.29 | 20.00% | 49.00 | 55.75 | 66798 | 36390.81 | 23.08% | 0.00 |
| 2025-10-24 | 45.65 | 46.46 | 0.82 | 1.80% | 45.32 | 47.00 | 6386 | 2967.59 | 2.21% | 0.00 |
| 2025-10-23 | 45.23 | 45.64 | 0.53 | 1.17% | 44.29 | 45.71 | 6149 | 2762.78 | 3.35% | 0.00 |
| 2025-10-22 | 45.09 | 45.11 | 0.08 | 0.18% | 44.51 | 45.42 | 4750 | 2143.03 | 2.59% | 0.00 |
| 2025-10-21 | 43.96 | 45.03 | 1.27 | 2.90% | 43.60 | 45.06 | 5808 | 2586.20 | 3.17% | 0.00 |
| 2025-10-20 | 43.08 | 43.76 | 0.90 | 2.10% | 42.81 | 43.98 | 6372 | 2775.26 | 3.47% | 0.00 |
| 2025-10-17 | 43.00 | 42.86 | -0.22 | -0.51% | 42.82 | 43.63 | 4244 | 1833.31 | 2.31% | 0.00 |
| 2025-10-16 | 43.38 | 43.08 | -0.30 | -0.69% | 42.90 | 43.76 | 3455 | 1496.73 | 1.88% | 0.00 |
天益医疗(301097)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。
