| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.52 | 37.67 | 1.67 | 4.64% | 36.01 | 38.20 | 14270 | 5367.25 | 2.10% | 0.00 |
| 2026-03-24 | 35.49 | 36.00 | 1.14 | 3.27% | 34.74 | 36.39 | 13319 | 4735.57 | 1.96% | 0.00 |
| 2026-03-23 | 36.58 | 34.86 | -2.42 | -6.49% | 34.06 | 37.06 | 16869 | 5983.74 | 2.48% | 0.00 |
| 2026-03-20 | 39.10 | 37.28 | -1.53 | -3.94% | 37.19 | 39.40 | 9029 | 3444.50 | 1.33% | 0.00 |
| 2026-03-19 | 39.89 | 38.81 | -1.26 | -3.14% | 38.57 | 40.98 | 11445 | 4525.81 | 1.68% | 0.00 |
| 2026-03-18 | 39.12 | 40.07 | 1.28 | 3.30% | 38.10 | 40.24 | 13647 | 5402.28 | 2.01% | 0.00 |
| 2026-03-17 | 38.52 | 38.79 | 0.42 | 1.09% | 38.00 | 39.37 | 9151 | 3523.15 | 1.35% | 0.00 |
| 2026-03-16 | 38.50 | 38.37 | 0.35 | 0.92% | 37.61 | 38.66 | 8319 | 3168.47 | 1.22% | 0.00 |
| 2026-03-13 | 38.21 | 38.02 | -0.13 | -0.34% | 37.88 | 39.20 | 9414 | 3616.30 | 1.38% | 0.00 |
| 2026-03-12 | 39.77 | 38.15 | -1.38 | -3.49% | 37.75 | 39.77 | 14863 | 5726.91 | 2.19% | 0.00 |
| 2026-03-11 | 40.52 | 39.53 | -0.80 | -1.98% | 39.40 | 41.16 | 12410 | 4984.04 | 1.83% | 0.00 |
| 2026-03-10 | 38.60 | 40.33 | 2.13 | 5.58% | 38.60 | 40.42 | 13322 | 5320.83 | 1.96% | 0.00 |
| 2026-03-09 | 39.40 | 38.20 | -1.60 | -4.02% | 37.82 | 39.40 | 14455 | 5558.13 | 2.13% | 0.00 |
| 2026-03-06 | 39.72 | 39.80 | 0.08 | 0.20% | 39.52 | 40.47 | 6981 | 2792.88 | 1.03% | 0.00 |
| 2026-03-05 | 41.29 | 39.72 | -1.37 | -3.33% | 39.40 | 41.85 | 9754 | 3942.79 | 1.43% | 0.00 |
| 2026-03-04 | 39.20 | 41.09 | 1.53 | 3.87% | 39.20 | 41.50 | 11543 | 4694.34 | 1.70% | 0.00 |
| 2026-03-03 | 41.45 | 39.56 | -1.89 | -4.56% | 39.52 | 41.80 | 10140 | 4123.02 | 1.49% | 0.00 |
| 2026-03-02 | 43.01 | 41.45 | -2.35 | -5.37% | 40.94 | 43.25 | 18842 | 7852.50 | 2.77% | 0.00 |
| 2026-02-27 | 41.94 | 43.80 | 2.06 | 4.94% | 41.55 | 44.18 | 24071 | 10405.98 | 3.54% | 0.00 |
| 2026-02-26 | 41.75 | 41.74 | 0.01 | 0.02% | 41.52 | 42.50 | 9428 | 3959.40 | 1.39% | 0.00 |
| 2026-02-25 | 41.93 | 41.73 | -0.19 | -0.45% | 41.58 | 42.10 | 5962 | 2491.21 | 0.88% | 0.00 |
| 2026-02-24 | 41.05 | 41.92 | 1.27 | 3.12% | 40.81 | 41.92 | 8288 | 3439.75 | 1.22% | 0.00 |
| 2026-02-13 | 40.70 | 40.65 | -0.07 | -0.17% | 40.55 | 41.28 | 6233 | 2558.09 | 0.92% | 0.00 |
| 2026-02-12 | 41.96 | 40.72 | -0.97 | -2.33% | 40.72 | 41.96 | 8190 | 3367.48 | 1.20% | 0.00 |
| 2026-02-11 | 42.03 | 41.69 | -0.32 | -0.76% | 41.51 | 42.13 | 4383 | 1831.48 | 0.64% | 0.00 |
| 2026-02-10 | 42.25 | 42.01 | 0.11 | 0.26% | 41.84 | 42.53 | 5900 | 2481.63 | 0.87% | 0.00 |
| 2026-02-09 | 41.95 | 41.90 | 0.58 | 1.40% | 41.40 | 42.29 | 8257 | 3456.18 | 1.21% | 0.00 |
| 2026-02-06 | 41.07 | 41.32 | 0.25 | 0.61% | 40.94 | 41.95 | 9790 | 4065.39 | 1.44% | 0.00 |
| 2026-02-05 | 41.05 | 41.07 | 0.02 | 0.05% | 40.68 | 41.28 | 5653 | 2318.44 | 0.83% | 0.00 |
| 2026-02-04 | 40.66 | 41.05 | 0.52 | 1.28% | 40.11 | 41.05 | 6510 | 2657.74 | 0.96% | 0.00 |
| 2026-02-03 | 39.86 | 40.53 | 0.68 | 1.71% | 39.69 | 40.68 | 5691 | 2290.98 | 0.84% | 0.00 |
| 2026-02-02 | 40.12 | 39.85 | -0.15 | -0.38% | 39.84 | 41.16 | 9352 | 3790.29 | 1.38% | 0.00 |
| 2026-01-30 | 39.09 | 40.00 | -0.38 | -0.94% | 39.09 | 40.34 | 9876 | 3928.18 | 1.45% | 0.00 |
| 2026-01-29 | 40.90 | 40.38 | -0.22 | -0.54% | 40.20 | 41.20 | 7143 | 2897.42 | 1.05% | 0.00 |
| 2026-01-28 | 40.98 | 40.60 | -0.38 | -0.93% | 40.32 | 41.09 | 6314 | 2564.97 | 0.93% | 0.00 |
| 2026-01-27 | 40.84 | 40.98 | 0.28 | 0.69% | 40.19 | 41.15 | 8142 | 3317.47 | 1.20% | 0.00 |
| 2026-01-26 | 41.48 | 40.70 | -0.62 | -1.50% | 40.10 | 41.50 | 10374 | 4220.58 | 1.53% | 0.00 |
| 2026-01-23 | 41.85 | 41.32 | -0.44 | -1.05% | 41.25 | 41.92 | 9177 | 3808.24 | 1.35% | 0.00 |
| 2026-01-22 | 41.30 | 41.76 | 0.60 | 1.46% | 41.08 | 41.92 | 11025 | 4570.22 | 1.62% | 0.00 |
| 2026-01-21 | 40.95 | 41.16 | 0.20 | 0.49% | 40.64 | 41.38 | 6234 | 2562.09 | 0.92% | 0.00 |
| 2026-01-20 | 41.70 | 40.96 | -0.74 | -1.77% | 40.71 | 41.97 | 10234 | 4219.38 | 1.51% | 0.00 |
| 2026-01-19 | 41.18 | 41.70 | 0.49 | 1.19% | 41.11 | 42.61 | 12651 | 5316.46 | 1.86% | 0.00 |
| 2026-01-16 | 41.64 | 41.21 | -0.32 | -0.77% | 41.08 | 41.64 | 10265 | 4236.87 | 1.51% | 0.00 |
| 2026-01-15 | 41.16 | 41.53 | 0.01 | 0.02% | 40.96 | 41.68 | 10644 | 4400.02 | 1.57% | 0.00 |
| 2026-01-14 | 42.32 | 41.52 | -0.68 | -1.61% | 40.85 | 42.36 | 22742 | 9492.81 | 3.34% | 0.00 |
| 2026-01-13 | 44.42 | 42.20 | -1.86 | -4.22% | 42.07 | 44.42 | 30644 | 13158.51 | 4.51% | 0.00 |
| 2026-01-12 | 47.30 | 44.06 | -3.59 | -7.53% | 43.70 | 47.45 | 42852 | 19231.23 | 6.30% | 0.00 |
| 2026-01-09 | 45.00 | 47.65 | 2.48 | 5.49% | 44.80 | 48.08 | 36696 | 17096.25 | 5.40% | 0.00 |
| 2026-01-08 | 45.27 | 45.17 | 0.20 | 0.44% | 44.53 | 45.60 | 13698 | 6185.94 | 2.01% | 0.00 |
| 2026-01-07 | 44.95 | 44.97 | -0.18 | -0.40% | 43.85 | 45.25 | 18931 | 8418.40 | 2.78% | 0.00 |
| 2026-01-06 | 44.86 | 45.15 | 1.19 | 2.71% | 43.68 | 46.16 | 32595 | 14651.56 | 4.79% | 3.00 |
| 2026-01-05 | 42.19 | 43.96 | 1.46 | 3.44% | 42.03 | 44.20 | 27893 | 12127.29 | 4.10% | 0.00 |
| 2025-12-31 | 43.19 | 42.50 | -0.62 | -1.44% | 41.72 | 44.44 | 27263 | 11766.49 | 4.01% | 0.00 |
| 2025-12-30 | 43.21 | 43.12 | 0.59 | 1.39% | 42.00 | 44.30 | 24559 | 10613.76 | 3.61% | 0.00 |
| 2025-12-29 | 41.29 | 42.53 | 1.63 | 3.99% | 40.30 | 43.98 | 25082 | 10530.22 | 3.69% | 0.00 |
| 2025-12-26 | 42.31 | 40.90 | -0.67 | -1.61% | 40.72 | 42.31 | 9871 | 4058.18 | 1.45% | 0.00 |
| 2025-12-25 | 41.65 | 41.57 | -0.01 | -0.02% | 41.13 | 42.13 | 7504 | 3120.76 | 1.10% | 0.00 |
| 2025-12-24 | 40.71 | 41.58 | 0.93 | 2.29% | 40.71 | 42.27 | 10527 | 4372.06 | 1.55% | 0.00 |
| 2025-12-23 | 41.72 | 40.65 | -0.99 | -2.38% | 40.18 | 41.95 | 11418 | 4659.52 | 1.68% | 0.00 |
| 2025-12-22 | 42.35 | 41.64 | -0.76 | -1.79% | 41.00 | 42.50 | 12385 | 5145.07 | 1.82% | 0.00 |
| 2025-12-19 | 43.09 | 42.40 | -0.31 | -0.73% | 41.77 | 43.11 | 12539 | 5331.41 | 1.84% | 0.00 |
| 2025-12-18 | 43.75 | 42.71 | -1.29 | -2.93% | 42.23 | 44.65 | 19806 | 8520.03 | 2.91% | 0.00 |
| 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 |
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。
