| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.95 | 25.24 | -0.61 | -2.36% | 25.12 | 26.06 | 49469 | 12617.35 | 1.33% | 0.00 |
| 2026-03-25 | 25.08 | 25.85 | 0.96 | 3.86% | 24.87 | 26.09 | 77533 | 19983.92 | 2.08% | 0.00 |
| 2026-03-24 | 24.66 | 24.89 | 0.74 | 3.06% | 24.26 | 24.94 | 66368 | 16306.79 | 1.78% | 0.00 |
| 2026-03-23 | 25.02 | 24.15 | -1.37 | -5.37% | 23.92 | 25.30 | 100883 | 24814.58 | 2.70% | 0.00 |
| 2026-03-20 | 26.44 | 25.52 | -0.77 | -2.93% | 25.50 | 26.59 | 76034 | 19710.27 | 2.04% | 0.00 |
| 2026-03-19 | 26.80 | 26.29 | -0.85 | -3.13% | 26.20 | 26.89 | 78412 | 20767.15 | 2.10% | 0.00 |
| 2026-03-18 | 27.00 | 27.14 | 0.18 | 0.67% | 26.89 | 27.54 | 83665 | 22714.05 | 2.24% | 0.00 |
| 2026-03-17 | 28.20 | 26.96 | -1.28 | -4.53% | 26.88 | 28.39 | 147740 | 40625.88 | 3.96% | 0.00 |
| 2026-03-16 | 28.66 | 28.24 | -0.39 | -1.36% | 27.97 | 29.25 | 165429 | 47163.09 | 4.43% | 1.00 |
| 2026-03-13 | 28.77 | 28.63 | -0.31 | -1.07% | 27.96 | 30.50 | 226651 | 65693.38 | 6.07% | 31.00 |
| 2026-03-12 | 29.02 | 28.94 | -0.24 | -0.82% | 28.71 | 29.33 | 92999 | 26982.63 | 2.49% | 0.00 |
| 2026-03-11 | 29.50 | 29.18 | 0.04 | 0.14% | 28.95 | 30.50 | 181523 | 53766.70 | 4.86% | 3.00 |
| 2026-03-10 | 29.37 | 29.14 | 0.00 | 0.00% | 28.86 | 29.58 | 79403 | 23163.92 | 2.13% | 0.00 |
| 2026-03-09 | 28.60 | 29.14 | -0.36 | -1.22% | 28.30 | 29.35 | 118886 | 34133.99 | 3.19% | 0.00 |
| 2026-03-06 | 28.68 | 29.50 | 0.57 | 1.97% | 28.50 | 30.48 | 139698 | 41670.31 | 3.74% | 0.00 |
| 2026-03-05 | 28.60 | 28.93 | 0.98 | 3.51% | 28.34 | 29.64 | 121921 | 35427.23 | 3.27% | 0.00 |
| 2026-03-04 | 28.12 | 27.95 | -0.51 | -1.79% | 27.61 | 28.55 | 114177 | 31997.84 | 3.06% | 0.00 |
| 2026-03-03 | 30.59 | 28.46 | -2.44 | -7.90% | 28.30 | 30.95 | 144703 | 42341.40 | 3.88% | 6.00 |
| 2026-03-02 | 30.16 | 30.90 | -0.37 | -1.18% | 30.10 | 31.37 | 101588 | 31228.39 | 2.72% | 0.00 |
| 2026-02-27 | 30.10 | 31.27 | 1.17 | 3.89% | 29.95 | 31.35 | 148589 | 45907.36 | 3.98% | 0.00 |
| 2026-02-26 | 32.70 | 30.10 | -2.89 | -8.76% | 29.59 | 32.96 | 225752 | 69140.05 | 6.05% | 0.00 |
| 2026-02-25 | 32.74 | 32.99 | 0.13 | 0.40% | 32.32 | 33.45 | 102950 | 33894.19 | 2.76% | 1.00 |
| 2026-02-24 | 34.00 | 32.86 | -2.02 | -5.79% | 31.74 | 34.06 | 169256 | 55458.04 | 4.54% | 0.00 |
| 2026-02-13 | 32.66 | 34.88 | 2.15 | 6.57% | 32.32 | 35.39 | 251889 | 86011.94 | 6.75% | 10.00 |
| 2026-02-12 | 31.76 | 32.73 | 0.75 | 2.35% | 31.71 | 33.07 | 105538 | 34276.84 | 2.83% | 0.00 |
| 2026-02-11 | 31.62 | 31.98 | 0.25 | 0.79% | 31.60 | 32.90 | 99689 | 32165.79 | 2.67% | 0.00 |
| 2026-02-10 | 32.01 | 31.73 | -0.42 | -1.31% | 31.60 | 32.10 | 59227 | 18833.56 | 1.59% | 0.00 |
| 2026-02-09 | 31.28 | 32.15 | 1.43 | 4.65% | 31.02 | 32.18 | 103844 | 33025.30 | 2.78% | 0.00 |
| 2026-02-06 | 30.80 | 30.72 | -0.67 | -2.13% | 30.46 | 31.29 | 81779 | 25252.01 | 2.19% | 0.00 |
| 2026-02-05 | 31.89 | 31.39 | -0.63 | -1.97% | 31.10 | 32.29 | 102214 | 32254.35 | 2.74% | 0.00 |
| 2026-02-04 | 31.60 | 32.02 | 0.08 | 0.25% | 31.17 | 32.15 | 91270 | 28874.79 | 2.45% | 0.00 |
| 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 |
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。
