| 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 | 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 |
| 2025-10-15 | 42.58 | 43.38 | 0.83 | 1.95% | 42.58 | 44.11 | 5529 | 2400.76 | 3.01% | 0.00 |
| 2025-10-14 | 43.35 | 42.55 | -0.59 | -1.37% | 42.45 | 43.68 | 4194 | 1796.77 | 2.29% | 0.00 |
| 2025-10-13 | 42.66 | 43.14 | -0.37 | -0.85% | 41.30 | 43.68 | 5927 | 2546.10 | 3.23% | 0.00 |
| 2025-10-10 | 43.33 | 43.51 | 0.18 | 0.42% | 42.99 | 44.09 | 3892 | 1689.91 | 2.12% | 0.00 |
| 2025-10-09 | 44.39 | 43.33 | -0.59 | -1.34% | 43.20 | 44.60 | 5932 | 2595.28 | 3.23% | 1.00 |
| 2025-09-30 | 43.74 | 43.92 | 0.12 | 0.27% | 43.17 | 44.21 | 4828 | 2110.88 | 2.63% | 0.00 |
| 2025-09-29 | 43.21 | 43.80 | 0.59 | 1.37% | 42.33 | 43.98 | 5173 | 2240.53 | 2.82% | 0.00 |
| 2025-09-26 | 42.55 | 43.21 | 0.43 | 1.01% | 42.13 | 43.95 | 5272 | 2280.74 | 2.87% | 0.00 |
| 2025-09-25 | 42.95 | 42.78 | -0.51 | -1.18% | 42.63 | 44.24 | 6081 | 2635.72 | 3.31% | 0.00 |
| 2025-09-24 | 43.54 | 43.29 | -0.49 | -1.12% | 42.91 | 44.03 | 7426 | 3225.21 | 4.05% | 0.00 |
| 2025-09-23 | 42.73 | 43.78 | 1.05 | 2.46% | 40.22 | 44.29 | 15431 | 6531.45 | 8.41% | 0.00 |
| 2025-09-22 | 42.38 | 42.73 | 0.62 | 1.47% | 42.12 | 43.97 | 6579 | 2822.00 | 3.59% | 0.00 |
| 2025-09-19 | 44.37 | 42.11 | -2.45 | -5.50% | 41.72 | 45.01 | 16431 | 7035.34 | 8.96% | 0.00 |
| 2025-09-18 | 46.49 | 44.56 | -1.70 | -3.67% | 43.86 | 46.61 | 9940 | 4488.72 | 5.42% | 0.00 |
| 2025-09-17 | 46.46 | 46.26 | -0.20 | -0.43% | 46.19 | 47.49 | 5919 | 2769.26 | 3.23% | 0.00 |
| 2025-09-16 | 46.52 | 46.46 | -0.10 | -0.21% | 45.72 | 46.63 | 4757 | 2199.31 | 2.59% | 0.00 |
| 2025-09-15 | 46.01 | 46.56 | 0.27 | 0.58% | 45.43 | 46.87 | 7804 | 3604.50 | 4.25% | 0.00 |
| 2025-09-12 | 45.45 | 46.29 | 0.84 | 1.85% | 45.36 | 47.53 | 11113 | 5159.63 | 6.06% | 0.00 |
| 2025-09-11 | 44.48 | 45.45 | 0.93 | 2.09% | 44.11 | 45.59 | 6190 | 2786.99 | 3.37% | 0.00 |
| 2025-09-10 | 44.50 | 44.52 | -0.19 | -0.42% | 44.12 | 45.25 | 4294 | 1913.83 | 2.34% | 0.00 |
| 2025-09-09 | 44.92 | 44.71 | -0.44 | -0.97% | 44.11 | 45.39 | 5106 | 2280.00 | 2.78% | 0.00 |
| 2025-09-08 | 44.40 | 45.15 | 0.93 | 2.10% | 44.30 | 45.37 | 7481 | 3362.46 | 4.08% | 0.00 |
| 2025-09-05 | 44.19 | 44.22 | 0.25 | 0.57% | 43.58 | 44.75 | 4271 | 1886.94 | 2.33% | 0.00 |
| 2025-09-04 | 44.16 | 43.97 | 0.07 | 0.16% | 43.67 | 45.09 | 6884 | 3057.46 | 3.75% | 0.00 |
| 2025-09-03 | 44.11 | 43.90 | -0.21 | -0.48% | 43.81 | 45.18 | 7025 | 3127.50 | 3.83% | 0.00 |
| 2025-09-02 | 44.20 | 44.11 | -0.09 | -0.20% | 43.51 | 44.59 | 7008 | 3080.96 | 3.82% | 0.00 |
| 2025-09-01 | 44.33 | 44.20 | -0.22 | -0.50% | 44.01 | 45.00 | 7518 | 3346.97 | 4.10% | 0.00 |
| 2025-08-29 | 44.32 | 44.42 | 0.12 | 0.27% | 43.92 | 44.98 | 8082 | 3592.66 | 4.40% | 0.00 |
| 2025-08-28 | 45.63 | 44.30 | -1.26 | -2.77% | 43.36 | 45.63 | 14977 | 6635.28 | 8.16% | 0.00 |
| 2025-08-27 | 46.96 | 45.56 | -1.02 | -2.19% | 44.00 | 46.96 | 15136 | 6863.53 | 8.25% | 1.00 |
| 2025-08-26 | 46.04 | 46.58 | 0.53 | 1.15% | 45.56 | 46.97 | 7190 | 3333.10 | 3.92% | 0.00 |
| 2025-08-25 | 45.45 | 46.05 | 0.67 | 1.48% | 45.40 | 46.39 | 6417 | 2953.16 | 3.50% | 0.00 |
| 2025-08-22 | 46.34 | 45.38 | -0.52 | -1.13% | 44.76 | 46.34 | 5967 | 2701.67 | 3.25% | 0.00 |
| 2025-08-21 | 46.15 | 45.90 | 0.06 | 0.13% | 45.50 | 46.49 | 4880 | 2242.30 | 2.66% | 0.00 |
| 2025-08-20 | 45.30 | 45.84 | 0.36 | 0.79% | 44.90 | 46.49 | 6775 | 3088.81 | 3.69% | 0.00 |
| 2025-08-19 | 45.38 | 45.48 | 0.03 | 0.07% | 45.02 | 46.03 | 5088 | 2311.68 | 2.77% | 887.00 |
| 2025-08-18 | 45.94 | 45.45 | -0.49 | -1.07% | 45.11 | 46.56 | 8689 | 3975.27 | 4.74% | 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。
