| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.44 | 31.94 | 1.23 | 4.01% | 31.33 | 32.30 | 96194 | 30551.89 | 2.58% | 0.00 |
| 2026-02-02 | 30.85 | 30.71 | -0.35 | -1.13% | 30.70 | 31.88 | 101443 | 31662.00 | 2.72% | 0.00 |
| 2026-01-30 | 31.96 | 31.06 | -0.48 | -1.52% | 30.62 | 31.99 | 100165 | 31102.58 | 2.68% | 0.00 |
| 2026-01-29 | 31.73 | 31.54 | 0.12 | 0.38% | 31.42 | 33.60 | 218057 | 71192.45 | 5.84% | 0.00 |
| 2026-01-28 | 32.38 | 31.42 | -1.25 | -3.83% | 31.29 | 32.57 | 107095 | 34000.01 | 2.87% | 0.00 |
| 2026-01-27 | 32.20 | 32.67 | 0.49 | 1.52% | 31.30 | 32.89 | 138054 | 44200.23 | 3.70% | 14.00 |
| 2026-01-26 | 34.05 | 32.18 | -1.86 | -5.46% | 32.00 | 34.46 | 180319 | 59594.44 | 4.83% | 3.00 |
| 2026-01-23 | 33.51 | 34.04 | 1.35 | 4.13% | 32.81 | 35.00 | 283435 | 96799.72 | 7.59% | 0.00 |
| 2026-01-22 | 32.43 | 32.69 | 0.11 | 0.34% | 32.23 | 33.08 | 112416 | 36617.95 | 3.01% | 8.00 |
| 2026-01-21 | 32.12 | 32.58 | 0.26 | 0.80% | 31.68 | 33.42 | 162161 | 52967.96 | 4.35% | 23.00 |
| 2026-01-20 | 32.02 | 32.32 | -0.13 | -0.40% | 31.02 | 32.69 | 204247 | 65241.70 | 5.47% | 23.00 |
| 2026-01-19 | 32.94 | 32.45 | -0.25 | -0.76% | 32.33 | 33.13 | 139532 | 45549.25 | 3.74% | 39.00 |
| 2026-01-16 | 34.41 | 32.70 | -1.84 | -5.33% | 32.68 | 34.76 | 213352 | 70837.60 | 5.72% | 0.00 |
| 2026-01-15 | 35.32 | 34.54 | -1.29 | -3.60% | 33.60 | 36.80 | 305900 | 106285.91 | 8.20% | 0.00 |
| 2026-01-14 | 36.00 | 35.83 | -0.85 | -2.32% | 35.10 | 37.86 | 365259 | 133212.81 | 9.79% | 10.00 |
| 2026-01-13 | 38.30 | 36.68 | -2.73 | -6.93% | 35.80 | 38.87 | 430251 | 158484.50 | 11.53% | 8.00 |
| 2026-01-12 | 37.88 | 39.41 | 1.86 | 4.95% | 37.59 | 40.13 | 540441 | 210278.78 | 14.48% | 2.00 |
| 2026-01-09 | 40.11 | 37.55 | -5.03 | -11.81% | 37.23 | 40.20 | 569280 | 218458.98 | 15.25% | 62.00 |
| 2026-01-08 | 42.30 | 42.58 | 1.02 | 2.45% | 38.47 | 43.30 | 730832 | 302412.53 | 19.58% | 35.00 |
| 2026-01-07 | 41.56 | 41.56 | 6.93 | 20.01% | 39.03 | 41.56 | 800019 | 329970.12 | 21.44% | 0.00 |
| 2026-01-06 | 34.63 | 34.63 | 5.77 | 19.99% | 34.63 | 34.63 | 39135 | 13552.39 | 1.05% | 0.00 |
| 2026-01-05 | 28.86 | 28.86 | 4.81 | 20.00% | 28.86 | 28.86 | 73809 | 21301.33 | 1.98% | 0.00 |
| 2025-12-31 | 24.71 | 24.05 | -0.95 | -3.80% | 23.91 | 24.96 | 73416 | 17805.50 | 1.97% | 0.00 |
| 2025-12-30 | 24.56 | 25.00 | -0.04 | -0.16% | 24.20 | 25.08 | 116375 | 28728.57 | 3.12% | 1.00 |
| 2025-12-29 | 23.47 | 25.04 | 1.92 | 8.30% | 23.03 | 25.07 | 197056 | 48152.07 | 5.28% | 12.00 |
| 2025-12-26 | 23.65 | 23.12 | -0.53 | -2.24% | 23.06 | 23.99 | 84868 | 19822.01 | 2.27% | 0.00 |
| 2025-12-25 | 22.99 | 23.65 | 0.95 | 4.19% | 22.79 | 24.10 | 170092 | 40181.70 | 4.56% | 0.00 |
| 2025-12-24 | 21.91 | 22.70 | 0.80 | 3.65% | 21.63 | 22.87 | 98612 | 21983.72 | 2.64% | 5.00 |
| 2025-12-23 | 22.12 | 21.90 | -0.09 | -0.41% | 21.80 | 22.18 | 31425 | 6904.35 | 0.84% | 0.00 |
| 2025-12-22 | 21.79 | 21.99 | 0.10 | 0.46% | 21.69 | 22.35 | 55409 | 12201.85 | 1.48% | 0.00 |
| 2025-12-19 | 21.98 | 21.89 | 0.13 | 0.60% | 21.62 | 22.06 | 46893 | 10252.66 | 1.26% | 0.00 |
| 2025-12-18 | 21.18 | 21.76 | 0.52 | 2.45% | 21.10 | 22.23 | 75692 | 16560.47 | 2.03% | 0.00 |
| 2025-12-17 | 20.60 | 21.24 | 0.61 | 2.96% | 20.50 | 21.30 | 44012 | 9215.63 | 1.18% | 0.00 |
| 2025-12-16 | 20.93 | 20.63 | -0.43 | -2.04% | 20.52 | 21.05 | 26799 | 5543.74 | 0.72% | 0.00 |
| 2025-12-15 | 20.87 | 21.06 | 0.21 | 1.01% | 20.87 | 21.55 | 47151 | 10045.05 | 1.26% | 0.00 |
| 2025-12-12 | 20.87 | 20.85 | -0.10 | -0.48% | 20.70 | 21.37 | 43235 | 9091.33 | 1.16% | 0.00 |
| 2025-12-11 | 20.57 | 20.95 | 0.45 | 2.20% | 20.51 | 21.35 | 58161 | 12206.43 | 1.56% | 0.00 |
| 2025-12-10 | 20.40 | 20.50 | 0.04 | 0.20% | 20.22 | 20.57 | 39645 | 8104.59 | 1.06% | 0.00 |
| 2025-12-09 | 21.01 | 20.46 | -0.65 | -3.08% | 20.35 | 21.28 | 57785 | 11951.36 | 1.55% | 0.00 |
| 2025-12-08 | 21.30 | 21.11 | -0.23 | -1.08% | 21.05 | 21.42 | 44741 | 9476.28 | 1.20% | 0.00 |
| 2025-12-05 | 21.48 | 21.42 | -0.10 | -0.46% | 21.12 | 21.63 | 47495 | 10147.39 | 1.27% | 0.00 |
| 2025-12-04 | 21.20 | 21.52 | 0.22 | 1.03% | 20.80 | 21.82 | 62741 | 13356.28 | 1.68% | 0.00 |
| 2025-12-03 | 21.45 | 21.30 | 0.09 | 0.42% | 21.20 | 22.19 | 73363 | 15824.72 | 1.97% | 0.00 |
| 2025-12-02 | 21.17 | 21.21 | 0.02 | 0.09% | 20.89 | 21.25 | 26974 | 5676.04 | 0.72% | 0.00 |
| 2025-12-01 | 21.25 | 21.19 | -0.04 | -0.19% | 21.07 | 21.37 | 28625 | 6067.24 | 0.77% | 16.00 |
| 2025-11-28 | 21.09 | 21.23 | 0.14 | 0.66% | 21.01 | 21.35 | 31787 | 6742.93 | 0.85% | 0.00 |
| 2025-11-27 | 20.87 | 21.09 | 0.20 | 0.96% | 20.77 | 21.38 | 37521 | 7927.34 | 1.01% | 0.00 |
| 2025-11-26 | 20.97 | 20.89 | -0.06 | -0.29% | 20.86 | 21.28 | 29264 | 6161.37 | 0.78% | 0.00 |
| 2025-11-25 | 20.84 | 20.95 | 0.12 | 0.58% | 20.73 | 21.28 | 34394 | 7245.74 | 0.92% | 0.00 |
| 2025-11-24 | 20.32 | 20.83 | 0.51 | 2.51% | 20.32 | 21.07 | 42914 | 8911.73 | 1.15% | 0.00 |
| 2025-11-21 | 21.00 | 20.32 | -0.80 | -3.79% | 20.32 | 21.18 | 40435 | 8382.56 | 1.08% | 0.00 |
| 2025-11-20 | 21.07 | 21.12 | 0.13 | 0.62% | 20.94 | 21.25 | 30275 | 6388.64 | 0.81% | 0.00 |
| 2025-11-19 | 21.26 | 20.99 | -0.24 | -1.13% | 20.96 | 21.41 | 27666 | 5835.49 | 0.74% | 0.00 |
| 2025-11-18 | 21.54 | 21.23 | -0.25 | -1.16% | 21.00 | 21.55 | 35579 | 7596.65 | 0.95% | 100.00 |
| 2025-11-17 | 21.82 | 21.48 | -0.32 | -1.47% | 21.38 | 21.93 | 28512 | 6129.14 | 0.76% | 0.00 |
| 2025-11-14 | 21.99 | 21.80 | -0.42 | -1.89% | 21.79 | 22.30 | 54871 | 12048.19 | 1.47% | 0.00 |
| 2025-11-13 | 21.95 | 22.22 | 0.23 | 1.05% | 21.33 | 22.35 | 84548 | 18505.50 | 2.27% | 0.00 |
| 2025-11-12 | 21.84 | 21.99 | 0.20 | 0.92% | 21.82 | 22.27 | 49114 | 10814.94 | 1.32% | 0.00 |
| 2025-11-11 | 21.79 | 21.79 | -0.01 | -0.05% | 21.56 | 21.89 | 38198 | 8300.54 | 1.02% | 0.00 |
| 2025-11-10 | 21.67 | 21.80 | 0.14 | 0.65% | 21.58 | 21.85 | 33593 | 7300.19 | 0.90% | 0.00 |
| 2025-11-07 | 22.06 | 21.66 | -0.52 | -2.34% | 21.57 | 22.17 | 51114 | 11124.01 | 1.37% | 0.00 |
| 2025-11-06 | 22.48 | 22.18 | -0.31 | -1.38% | 21.71 | 22.48 | 48740 | 10747.51 | 1.31% | 0.00 |
| 2025-11-05 | 22.74 | 22.49 | -0.40 | -1.75% | 22.48 | 23.38 | 47312 | 10778.09 | 1.27% | 0.00 |
| 2025-11-04 | 23.32 | 22.89 | -0.55 | -2.35% | 22.72 | 23.38 | 35450 | 8136.70 | 0.95% | 0.00 |
| 2025-11-03 | 23.58 | 23.44 | -0.07 | -0.30% | 22.99 | 23.85 | 40117 | 9340.72 | 1.07% | 0.00 |
| 2025-10-31 | 22.85 | 23.51 | 0.62 | 2.71% | 22.85 | 24.02 | 59853 | 14107.48 | 1.60% | 0.00 |
| 2025-10-30 | 23.48 | 22.89 | -0.66 | -2.80% | 22.86 | 23.75 | 41042 | 9507.86 | 1.10% | 0.00 |
| 2025-10-29 | 23.41 | 23.55 | 0.09 | 0.38% | 23.00 | 23.63 | 45039 | 10491.14 | 1.21% | 0.00 |
| 2025-10-28 | 23.63 | 23.46 | -0.25 | -1.05% | 23.29 | 23.95 | 46773 | 11001.89 | 1.25% | 0.00 |
| 2025-10-27 | 23.40 | 23.71 | 0.47 | 2.02% | 23.24 | 23.97 | 70027 | 16514.87 | 1.88% | 0.00 |
| 2025-10-24 | 23.41 | 23.24 | -0.17 | -0.73% | 23.02 | 23.44 | 56903 | 13198.98 | 1.52% | 0.00 |
| 2025-10-23 | 23.83 | 23.41 | -0.42 | -1.76% | 23.12 | 24.29 | 80682 | 19024.33 | 2.16% | 0.00 |
| 2025-10-22 | 23.45 | 23.83 | 1.46 | 6.53% | 22.63 | 24.10 | 127984 | 30049.61 | 3.43% | 1.00 |
| 2025-10-21 | 22.36 | 22.37 | -0.04 | -0.18% | 22.31 | 22.58 | 34724 | 7782.55 | 0.93% | 0.00 |
| 2025-10-20 | 22.30 | 22.41 | 0.22 | 0.99% | 22.21 | 22.76 | 35932 | 8067.17 | 0.96% | 0.00 |
| 2025-10-17 | 23.05 | 22.19 | -0.94 | -4.06% | 22.00 | 23.29 | 52425 | 11859.03 | 1.40% | 0.00 |
| 2025-10-16 | 23.06 | 23.13 | -0.01 | -0.04% | 22.74 | 23.78 | 57783 | 13422.16 | 1.55% | 0.00 |
| 2025-10-15 | 22.57 | 23.14 | 0.61 | 2.71% | 22.30 | 23.20 | 54410 | 12462.64 | 3.48% | 0.00 |
| 2025-10-14 | 23.59 | 22.53 | -0.75 | -3.22% | 22.49 | 23.70 | 74021 | 17028.84 | 4.74% | 0.00 |
| 2025-10-13 | 22.97 | 23.28 | -0.50 | -2.10% | 22.51 | 23.50 | 55242 | 12803.83 | 3.54% | 0.00 |
美好医疗(301363)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。
