| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 18.94 | 19.50 | 0.50 | 2.63% | 18.75 | 19.54 | 14057 | 2710.05 | 0.89% | 0.00 |
| 2026-03-26 | 19.25 | 19.00 | -0.28 | -1.45% | 18.89 | 19.53 | 14364 | 2754.24 | 0.91% | 0.00 |
| 2026-03-25 | 19.47 | 19.28 | 0.08 | 0.42% | 19.19 | 19.53 | 16679 | 3229.10 | 1.06% | 0.00 |
| 2026-03-24 | 18.78 | 19.20 | 0.65 | 3.50% | 18.32 | 19.25 | 25606 | 4815.80 | 1.62% | 0.00 |
| 2026-03-23 | 19.50 | 18.55 | -1.36 | -6.83% | 18.06 | 19.70 | 28215 | 5299.31 | 1.79% | 0.00 |
| 2026-03-20 | 20.81 | 19.91 | -0.74 | -3.58% | 19.85 | 20.91 | 16823 | 3405.09 | 1.06% | 0.00 |
| 2026-03-19 | 21.12 | 20.65 | -0.63 | -2.96% | 20.54 | 21.25 | 15599 | 3250.49 | 0.99% | 0.00 |
| 2026-03-18 | 20.74 | 21.28 | 0.61 | 2.95% | 20.65 | 21.31 | 13793 | 2902.93 | 0.87% | 0.00 |
| 2026-03-17 | 21.14 | 20.67 | -0.37 | -1.76% | 20.66 | 21.22 | 10874 | 2280.28 | 0.69% | 0.00 |
| 2026-03-16 | 20.90 | 21.04 | 0.09 | 0.43% | 20.82 | 21.11 | 13909 | 2914.66 | 0.88% | 0.00 |
| 2026-03-13 | 21.10 | 20.95 | -0.10 | -0.48% | 20.95 | 21.35 | 12547 | 2649.83 | 0.79% | 0.00 |
| 2026-03-12 | 21.36 | 21.05 | -0.31 | -1.45% | 21.01 | 21.49 | 10256 | 2177.91 | 0.65% | 0.00 |
| 2026-03-11 | 21.58 | 21.36 | -0.22 | -1.02% | 21.26 | 21.68 | 10298 | 2206.55 | 0.65% | 0.00 |
| 2026-03-10 | 21.17 | 21.58 | 0.62 | 2.96% | 20.96 | 21.63 | 17926 | 3824.69 | 1.13% | 0.00 |
| 2026-03-09 | 20.73 | 20.96 | 0.04 | 0.19% | 20.68 | 21.34 | 24470 | 5132.25 | 1.55% | 0.00 |
| 2026-03-06 | 20.21 | 20.92 | 0.69 | 3.41% | 20.12 | 21.07 | 19806 | 4115.54 | 1.25% | 0.00 |
| 2026-03-05 | 20.64 | 20.23 | -0.25 | -1.22% | 20.10 | 20.75 | 16224 | 3310.16 | 1.03% | 0.00 |
| 2026-03-04 | 20.03 | 20.48 | 0.16 | 0.79% | 19.85 | 20.48 | 13907 | 2800.82 | 0.88% | 0.00 |
| 2026-03-03 | 20.89 | 20.32 | -0.47 | -2.26% | 20.30 | 21.11 | 16875 | 3500.36 | 1.07% | 0.00 |
| 2026-03-02 | 21.56 | 20.79 | -1.03 | -4.72% | 20.74 | 21.73 | 25355 | 5353.19 | 1.60% | 0.00 |
| 2026-02-27 | 21.60 | 21.82 | 0.17 | 0.79% | 21.60 | 21.88 | 10230 | 2224.61 | 0.65% | 0.00 |
| 2026-02-26 | 21.79 | 21.65 | -0.06 | -0.28% | 21.55 | 21.84 | 12523 | 2713.27 | 0.79% | 0.00 |
| 2026-02-25 | 21.72 | 21.71 | 0.07 | 0.32% | 21.66 | 21.97 | 14536 | 3172.91 | 0.92% | 0.00 |
| 2026-02-24 | 21.50 | 21.64 | 0.19 | 0.89% | 21.46 | 21.73 | 20371 | 4405.57 | 1.29% | 0.00 |
| 2026-02-13 | 21.32 | 21.45 | 0.11 | 0.52% | 21.27 | 21.66 | 14007 | 3017.44 | 0.89% | 0.00 |
| 2026-02-12 | 21.54 | 21.34 | -0.20 | -0.93% | 21.27 | 21.74 | 13140 | 2819.29 | 0.83% | 0.00 |
| 2026-02-11 | 21.71 | 21.54 | -0.14 | -0.65% | 21.54 | 21.78 | 12783 | 2763.65 | 0.81% | 0.00 |
| 2026-02-10 | 21.85 | 21.68 | -0.16 | -0.73% | 21.67 | 21.88 | 10157 | 2211.46 | 0.64% | 0.00 |
| 2026-02-09 | 21.73 | 21.84 | 0.31 | 1.44% | 21.53 | 21.87 | 13948 | 3034.53 | 0.88% | 90.00 |
| 2026-02-06 | 21.50 | 21.53 | -0.07 | -0.32% | 21.44 | 21.84 | 13821 | 2992.64 | 0.87% | 0.00 |
| 2026-02-05 | 21.38 | 21.60 | 0.22 | 1.03% | 21.30 | 21.80 | 21363 | 4628.21 | 1.35% | 0.00 |
| 2026-02-04 | 21.17 | 21.38 | 0.21 | 0.99% | 21.00 | 21.46 | 21667 | 4610.83 | 1.37% | 0.00 |
| 2026-02-03 | 20.94 | 21.17 | 0.35 | 1.68% | 20.83 | 21.35 | 16594 | 3496.56 | 1.05% | 0.00 |
| 2026-02-02 | 21.17 | 20.82 | -0.44 | -2.07% | 20.78 | 21.45 | 22585 | 4774.31 | 1.43% | 0.00 |
| 2026-01-30 | 21.20 | 21.26 | -0.24 | -1.12% | 21.03 | 21.56 | 29074 | 6187.30 | 1.84% | 0.00 |
| 2026-01-29 | 21.08 | 21.50 | 0.45 | 2.14% | 21.08 | 22.33 | 52248 | 11345.68 | 3.31% | 0.00 |
| 2026-01-28 | 21.52 | 21.05 | -0.50 | -2.32% | 21.00 | 21.61 | 19760 | 4199.39 | 1.25% | 0.00 |
| 2026-01-27 | 21.45 | 21.55 | 0.01 | 0.05% | 20.81 | 21.69 | 23231 | 4948.28 | 1.47% | 0.00 |
| 2026-01-26 | 21.65 | 21.54 | -0.13 | -0.60% | 21.28 | 21.70 | 26247 | 5624.31 | 1.66% | 0.00 |
| 2026-01-23 | 21.59 | 21.67 | 0.12 | 0.56% | 21.40 | 21.67 | 14990 | 3230.37 | 0.95% | 0.00 |
| 2026-01-22 | 21.45 | 21.55 | 0.10 | 0.47% | 21.31 | 21.64 | 19953 | 4288.70 | 1.26% | 0.00 |
| 2026-01-21 | 21.31 | 21.45 | -0.06 | -0.28% | 21.23 | 21.47 | 15048 | 3212.20 | 0.95% | 0.00 |
| 2026-01-20 | 21.25 | 21.51 | 0.34 | 1.61% | 21.05 | 21.56 | 27347 | 5845.39 | 1.73% | 0.00 |
| 2026-01-19 | 21.08 | 21.17 | -0.09 | -0.42% | 20.96 | 21.26 | 19677 | 4153.77 | 1.25% | 0.00 |
| 2026-01-16 | 21.46 | 21.26 | -0.10 | -0.47% | 21.05 | 21.46 | 19864 | 4214.86 | 1.26% | 0.00 |
| 2026-01-15 | 21.40 | 21.36 | -0.10 | -0.47% | 21.18 | 21.63 | 19042 | 4068.12 | 1.20% | 0.00 |
| 2026-01-14 | 21.52 | 21.46 | 0.16 | 0.75% | 21.14 | 21.86 | 33178 | 7149.35 | 2.10% | 0.00 |
| 2026-01-13 | 20.92 | 21.30 | 0.46 | 2.21% | 20.92 | 21.72 | 35662 | 7626.39 | 2.26% | 0.00 |
| 2026-01-12 | 20.37 | 20.84 | 0.58 | 2.86% | 20.20 | 20.86 | 31377 | 6458.06 | 1.99% | 0.00 |
| 2026-01-09 | 20.21 | 20.26 | 0.11 | 0.55% | 20.05 | 20.38 | 20068 | 4053.56 | 1.27% | 0.00 |
| 2026-01-08 | 19.97 | 20.15 | 0.18 | 0.90% | 19.87 | 20.22 | 16488 | 3312.07 | 1.04% | 0.00 |
| 2026-01-07 | 20.10 | 19.97 | -0.09 | -0.45% | 19.91 | 20.13 | 14412 | 2882.26 | 0.91% | 0.00 |
| 2026-01-06 | 20.22 | 20.06 | -0.05 | -0.25% | 19.97 | 20.24 | 16924 | 3399.08 | 1.07% | 0.00 |
| 2026-01-05 | 19.55 | 20.11 | 0.49 | 2.50% | 19.54 | 20.17 | 23688 | 4720.27 | 1.50% | 0.00 |
| 2025-12-31 | 19.41 | 19.62 | 0.18 | 0.93% | 19.41 | 19.95 | 14363 | 2820.65 | 0.91% | 0.00 |
| 2025-12-30 | 19.59 | 19.44 | -0.13 | -0.66% | 19.39 | 19.68 | 9329 | 1817.55 | 0.59% | 0.00 |
| 2025-12-29 | 19.58 | 19.57 | 0.03 | 0.15% | 19.41 | 19.66 | 13829 | 2698.55 | 0.88% | 0.00 |
| 2025-12-26 | 19.67 | 19.54 | -0.14 | -0.71% | 19.48 | 19.81 | 12325 | 2418.91 | 0.78% | 1.00 |
| 2025-12-25 | 19.57 | 19.68 | 0.17 | 0.87% | 19.45 | 19.75 | 11855 | 2326.23 | 0.75% | 0.00 |
| 2025-12-24 | 19.44 | 19.51 | 0.09 | 0.46% | 19.40 | 19.62 | 7738 | 1510.45 | 0.49% | 0.00 |
| 2025-12-23 | 19.71 | 19.42 | -0.33 | -1.67% | 19.42 | 19.78 | 11486 | 2241.43 | 0.73% | 0.00 |
| 2025-12-22 | 19.95 | 19.75 | -0.19 | -0.95% | 19.72 | 20.07 | 12465 | 2474.39 | 0.79% | 0.00 |
| 2025-12-19 | 19.70 | 19.94 | 0.18 | 0.91% | 19.64 | 20.08 | 10589 | 2105.51 | 0.67% | 0.00 |
| 2025-12-18 | 19.30 | 19.76 | 0.46 | 2.38% | 19.16 | 19.85 | 18351 | 3607.93 | 1.16% | 0.00 |
| 2025-12-17 | 19.10 | 19.30 | 0.15 | 0.78% | 18.94 | 19.39 | 13142 | 2514.54 | 0.83% | 0.00 |
| 2025-12-16 | 19.32 | 19.15 | -0.17 | -0.88% | 19.10 | 19.45 | 8833 | 1699.06 | 0.56% | 0.00 |
| 2025-12-15 | 19.21 | 19.32 | 0.09 | 0.47% | 19.11 | 19.47 | 11131 | 2148.08 | 0.70% | 0.00 |
| 2025-12-12 | 19.55 | 19.23 | -0.24 | -1.23% | 19.21 | 19.57 | 13804 | 2674.27 | 0.87% | 0.00 |
| 2025-12-11 | 19.83 | 19.47 | -0.36 | -1.82% | 19.43 | 19.91 | 15373 | 3011.09 | 0.97% | 0.00 |
| 2025-12-10 | 19.99 | 19.83 | -0.19 | -0.95% | 19.73 | 20.05 | 13285 | 2638.22 | 0.84% | 0.00 |
| 2025-12-09 | 20.22 | 20.02 | -0.18 | -0.89% | 19.95 | 20.30 | 11494 | 2313.90 | 0.73% | 0.00 |
| 2025-12-08 | 20.15 | 20.20 | 0.14 | 0.70% | 20.10 | 20.28 | 12445 | 2513.01 | 0.79% | 0.00 |
| 2025-12-05 | 19.88 | 20.06 | 0.18 | 0.91% | 19.63 | 20.10 | 12816 | 2547.83 | 0.81% | 0.00 |
| 2025-12-04 | 20.27 | 19.88 | -0.39 | -1.92% | 19.84 | 20.36 | 15444 | 3089.54 | 0.98% | 0.00 |
| 2025-12-03 | 20.50 | 20.27 | -0.19 | -0.93% | 20.10 | 20.50 | 12877 | 2608.79 | 0.81% | 0.00 |
| 2025-12-02 | 20.70 | 20.46 | -0.20 | -0.97% | 20.30 | 20.72 | 13195 | 2698.45 | 0.83% | 0.00 |
| 2025-12-01 | 20.89 | 20.66 | -0.16 | -0.77% | 20.60 | 21.03 | 16740 | 3487.08 | 1.06% | 0.00 |
| 2025-11-28 | 20.68 | 20.82 | 0.06 | 0.29% | 20.57 | 20.88 | 9983 | 2069.75 | 0.63% | 0.00 |
| 2025-11-27 | 20.80 | 20.76 | 0.17 | 0.83% | 20.54 | 20.92 | 11789 | 2440.75 | 0.75% | 0.00 |
| 2025-11-26 | 20.77 | 20.59 | -0.25 | -1.20% | 20.58 | 21.17 | 13987 | 2918.96 | 0.89% | 0.00 |
何氏眼科(301103)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。
