| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.99 | 44.00 | 0.39 | 0.89% | 42.37 | 44.99 | 24559 | 10763.66 | 3.61% | 0.00 |
| 2025-12-16 | 45.57 | 43.61 | -1.76 | -3.88% | 42.28 | 45.57 | 33033 | 14458.22 | 4.86% | 0.00 |
| 2025-12-15 | 43.26 | 45.37 | 1.93 | 4.44% | 43.13 | 45.98 | 33501 | 15085.34 | 4.93% | 0.00 |
| 2025-12-12 | 42.98 | 43.44 | 0.39 | 0.91% | 42.35 | 44.18 | 19331 | 8351.84 | 2.84% | 4.00 |
| 2025-12-11 | 42.61 | 43.05 | -0.86 | -1.96% | 42.59 | 44.50 | 31499 | 13674.92 | 4.63% | 0.00 |
| 2025-12-10 | 40.53 | 43.91 | 4.66 | 11.87% | 40.53 | 46.00 | 52126 | 22940.60 | 7.67% | 0.00 |
| 2025-12-09 | 40.47 | 39.25 | -0.51 | -1.28% | 38.74 | 40.47 | 10724 | 4213.42 | 1.58% | 0.00 |
| 2025-12-08 | 39.03 | 39.76 | 0.96 | 2.47% | 38.02 | 40.69 | 18067 | 7189.95 | 2.66% | 0.00 |
| 2025-12-05 | 36.91 | 38.80 | 1.90 | 5.15% | 36.51 | 39.20 | 13501 | 5134.81 | 1.99% | 0.00 |
| 2025-12-04 | 37.28 | 36.90 | -0.29 | -0.78% | 36.29 | 37.37 | 7844 | 2898.13 | 1.15% | 0.00 |
| 2025-12-03 | 37.86 | 37.19 | -0.49 | -1.30% | 36.92 | 37.99 | 5664 | 2112.46 | 0.83% | 0.00 |
| 2025-12-02 | 38.08 | 37.68 | -0.39 | -1.02% | 37.42 | 38.23 | 5879 | 2216.95 | 0.86% | 0.00 |
| 2025-12-01 | 37.92 | 38.07 | 0.17 | 0.45% | 37.37 | 39.15 | 11900 | 4570.24 | 1.75% | 0.00 |
| 2025-11-28 | 37.35 | 37.90 | 0.74 | 1.99% | 36.75 | 38.08 | 11727 | 4393.38 | 1.72% | 5.00 |
| 2025-11-27 | 37.18 | 37.16 | 0.12 | 0.32% | 37.00 | 37.65 | 8240 | 3077.29 | 1.21% | 0.00 |
| 2025-11-26 | 37.87 | 37.04 | -0.92 | -2.42% | 36.91 | 38.02 | 10172 | 3811.19 | 1.50% | 0.00 |
| 2025-11-25 | 36.85 | 37.96 | 1.33 | 3.63% | 36.85 | 38.25 | 13718 | 5182.43 | 2.02% | 0.00 |
| 2025-11-24 | 37.51 | 36.63 | -0.53 | -1.43% | 36.00 | 38.39 | 17030 | 6280.05 | 2.50% | 0.00 |
| 2025-11-21 | 38.57 | 37.16 | -1.67 | -4.30% | 31.06 | 39.49 | 13458 | 5123.89 | 1.98% | 0.00 |
| 2025-11-20 | 39.16 | 38.83 | -0.08 | -0.21% | 38.50 | 39.75 | 8026 | 3129.47 | 1.18% | 0.00 |
| 2025-11-19 | 39.56 | 38.91 | -0.39 | -0.99% | 38.62 | 41.00 | 13947 | 5547.30 | 2.05% | 0.00 |
| 2025-11-18 | 40.46 | 39.30 | -0.88 | -2.19% | 38.95 | 40.52 | 9135 | 3630.10 | 1.34% | 0.00 |
| 2025-11-17 | 41.03 | 40.18 | -0.72 | -1.76% | 39.32 | 41.76 | 11213 | 4490.69 | 1.65% | 0.00 |
| 2025-11-14 | 40.37 | 40.90 | -0.39 | -0.94% | 40.37 | 41.88 | 12025 | 4959.46 | 1.77% | 0.00 |
| 2025-11-13 | 40.62 | 41.29 | 1.75 | 4.43% | 39.30 | 41.78 | 17657 | 7202.19 | 2.60% | 0.00 |
| 2025-11-12 | 39.41 | 39.54 | 0.14 | 0.36% | 39.14 | 40.07 | 7099 | 2814.08 | 1.04% | 0.00 |
| 2025-11-11 | 39.51 | 39.40 | 0.03 | 0.08% | 39.08 | 40.40 | 8296 | 3280.28 | 1.22% | 0.00 |
| 2025-11-10 | 40.13 | 39.37 | -0.57 | -1.43% | 39.03 | 40.13 | 8613 | 3410.33 | 1.27% | 0.00 |
| 2025-11-07 | 40.66 | 39.94 | -0.48 | -1.19% | 39.83 | 40.66 | 8708 | 3495.55 | 1.28% | 0.00 |
| 2025-11-06 | 41.49 | 40.42 | -0.63 | -1.53% | 40.30 | 41.55 | 10085 | 4111.75 | 1.48% | 0.00 |
| 2025-11-05 | 40.69 | 41.05 | 0.56 | 1.38% | 40.43 | 41.45 | 11956 | 4901.09 | 1.76% | 0.00 |
| 2025-11-04 | 41.88 | 40.49 | -1.42 | -3.39% | 39.76 | 42.04 | 15902 | 6449.40 | 2.34% | 0.00 |
| 2025-11-03 | 41.20 | 41.91 | 0.71 | 1.72% | 40.63 | 42.40 | 15055 | 6287.62 | 2.21% | 0.00 |
| 2025-10-31 | 41.21 | 41.20 | 0.14 | 0.34% | 40.74 | 41.79 | 15674 | 6466.60 | 2.31% | 0.00 |
| 2025-10-30 | 42.21 | 41.06 | -1.19 | -2.82% | 40.80 | 42.55 | 16726 | 6958.55 | 2.46% | 0.00 |
| 2025-10-29 | 42.92 | 42.25 | -1.03 | -2.38% | 40.50 | 43.69 | 24808 | 10477.68 | 3.65% | 0.00 |
| 2025-10-28 | 42.86 | 43.28 | 0.21 | 0.49% | 42.72 | 43.70 | 7935 | 3419.78 | 1.17% | 0.00 |
| 2025-10-27 | 43.78 | 43.07 | -0.73 | -1.67% | 42.56 | 44.21 | 12893 | 5566.18 | 1.90% | 0.00 |
| 2025-10-24 | 44.32 | 43.80 | -1.29 | -2.86% | 43.50 | 46.49 | 12894 | 5756.36 | 1.90% | 0.00 |
| 2025-10-23 | 45.00 | 45.09 | -0.09 | -0.20% | 44.57 | 46.28 | 10597 | 4793.35 | 1.56% | 0.00 |
| 2025-10-22 | 43.62 | 45.18 | 1.33 | 3.03% | 43.05 | 45.89 | 12168 | 5413.03 | 1.79% | 0.00 |
| 2025-10-21 | 43.31 | 43.85 | 0.60 | 1.39% | 42.87 | 44.15 | 9677 | 4217.47 | 1.42% | 0.00 |
| 2025-10-20 | 43.82 | 43.25 | 0.10 | 0.23% | 42.60 | 44.16 | 9264 | 3999.98 | 1.36% | 0.00 |
| 2025-10-17 | 45.99 | 43.15 | -1.99 | -4.41% | 42.90 | 46.79 | 18853 | 8355.89 | 2.77% | 0.00 |
| 2025-10-16 | 47.26 | 45.14 | -3.44 | -7.08% | 44.58 | 49.20 | 34528 | 15998.89 | 5.08% | 0.00 |
| 2025-10-15 | 47.02 | 48.58 | 1.65 | 3.52% | 46.13 | 50.66 | 42620 | 20684.14 | 6.27% | 0.00 |
| 2025-10-14 | 46.90 | 46.93 | 0.71 | 1.54% | 46.22 | 49.20 | 22212 | 10598.00 | 3.27% | 0.00 |
| 2025-10-13 | 42.00 | 46.22 | 2.67 | 6.13% | 41.39 | 47.00 | 32423 | 14701.20 | 4.77% | 0.00 |
| 2025-10-10 | 44.45 | 43.55 | -1.22 | -2.73% | 42.52 | 45.08 | 14621 | 6404.62 | 2.15% | 0.00 |
| 2025-10-09 | 44.00 | 44.77 | 1.27 | 2.92% | 42.26 | 46.00 | 19836 | 8787.72 | 2.92% | 0.00 |
| 2025-09-30 | 43.35 | 43.50 | 0.15 | 0.35% | 42.11 | 43.65 | 12275 | 5258.67 | 1.81% | 0.00 |
| 2025-09-29 | 42.00 | 43.35 | 1.33 | 3.17% | 40.68 | 44.85 | 15533 | 6672.51 | 2.28% | 0.00 |
| 2025-09-26 | 42.56 | 42.02 | -0.78 | -1.82% | 41.52 | 42.82 | 9149 | 3857.59 | 1.35% | 0.00 |
| 2025-09-25 | 43.57 | 42.80 | -0.75 | -1.72% | 42.70 | 44.56 | 13641 | 5961.28 | 2.01% | 0.00 |
| 2025-09-24 | 43.27 | 43.55 | 0.20 | 0.46% | 42.96 | 44.20 | 10527 | 4603.41 | 1.55% | 0.00 |
| 2025-09-23 | 43.42 | 43.35 | -0.50 | -1.14% | 42.00 | 43.50 | 16563 | 7077.91 | 2.44% | 0.00 |
| 2025-09-22 | 48.00 | 43.85 | -4.14 | -8.63% | 43.31 | 48.16 | 41856 | 18579.97 | 6.16% | 0.00 |
| 2025-09-19 | 45.91 | 47.99 | 2.13 | 4.64% | 45.17 | 52.32 | 35534 | 17195.28 | 5.23% | 0.00 |
| 2025-09-18 | 46.70 | 45.86 | -0.84 | -1.80% | 45.18 | 47.70 | 18910 | 8820.21 | 2.78% | 0.00 |
| 2025-09-17 | 47.03 | 46.70 | -0.32 | -0.68% | 46.04 | 48.34 | 19268 | 9068.92 | 2.83% | 0.00 |
| 2025-09-16 | 47.52 | 47.02 | -0.50 | -1.05% | 46.27 | 48.16 | 15643 | 7358.29 | 2.30% | 0.00 |
| 2025-09-15 | 46.07 | 47.52 | 1.31 | 2.83% | 46.03 | 48.16 | 21028 | 9969.38 | 3.09% | 0.00 |
| 2025-09-12 | 46.22 | 46.21 | -0.01 | -0.02% | 46.00 | 48.69 | 28481 | 13454.93 | 4.19% | 0.00 |
| 2025-09-11 | 45.66 | 46.22 | 0.57 | 1.25% | 44.11 | 46.70 | 16430 | 7449.18 | 2.42% | 0.00 |
| 2025-09-10 | 44.71 | 45.65 | 0.94 | 2.10% | 44.31 | 45.79 | 11589 | 5224.87 | 1.70% | 5.00 |
| 2025-09-09 | 45.33 | 44.71 | -0.62 | -1.37% | 44.42 | 46.50 | 14904 | 6783.13 | 2.19% | 0.00 |
| 2025-09-08 | 43.80 | 45.33 | 1.53 | 3.49% | 42.70 | 45.43 | 17780 | 7906.33 | 2.61% | 0.00 |
| 2025-09-05 | 41.87 | 43.80 | 1.75 | 4.16% | 41.56 | 44.16 | 20852 | 8973.34 | 3.07% | 44.00 |
| 2025-09-04 | 43.10 | 42.05 | 0.05 | 0.12% | 41.33 | 43.10 | 17978 | 7593.79 | 2.64% | 0.00 |
| 2025-09-03 | 42.97 | 42.00 | -1.10 | -2.55% | 41.73 | 43.80 | 10130 | 4329.23 | 1.49% | 0.00 |
| 2025-09-02 | 43.18 | 43.10 | -0.20 | -0.46% | 42.36 | 44.06 | 17066 | 7348.38 | 2.51% | 0.00 |
| 2025-09-01 | 44.39 | 43.30 | -1.10 | -2.48% | 42.90 | 45.17 | 20847 | 9144.28 | 3.07% | 0.00 |
| 2025-08-29 | 44.94 | 44.40 | -0.60 | -1.33% | 43.60 | 45.45 | 18337 | 8096.14 | 2.70% | 0.00 |
| 2025-08-28 | 42.56 | 45.00 | 2.17 | 5.07% | 42.35 | 46.00 | 44094 | 19797.05 | 6.48% | 0.00 |
| 2025-08-27 | 46.62 | 42.83 | -3.79 | -8.13% | 42.53 | 46.62 | 54429 | 23903.43 | 8.00% | 0.00 |
| 2025-08-26 | 44.18 | 46.62 | 3.22 | 7.42% | 43.50 | 47.98 | 51437 | 23919.12 | 7.56% | 0.00 |
| 2025-08-25 | 42.26 | 43.40 | 1.18 | 2.79% | 41.76 | 45.48 | 40196 | 17672.09 | 5.91% | 0.00 |
| 2025-08-22 | 41.62 | 42.22 | 0.81 | 1.96% | 40.40 | 43.34 | 36521 | 15460.68 | 5.37% | 0.00 |
| 2025-08-21 | 41.09 | 41.41 | 0.66 | 1.62% | 40.65 | 41.98 | 23163 | 9551.33 | 3.41% | 0.00 |
| 2025-08-20 | 41.13 | 40.75 | -0.54 | -1.31% | 40.07 | 41.61 | 16200 | 6631.82 | 2.38% | 0.00 |
五洲医疗(301234)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。
