| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 24.00 | 23.78 | -0.44 | -1.82% | 23.70 | 24.32 | 46378 | 11126.92 | 2.97% | 0.00 |
| 2025-10-09 | 25.18 | 24.22 | -0.82 | -3.27% | 23.81 | 25.19 | 80960 | 19608.94 | 5.18% | 0.00 |
| 2025-09-30 | 24.48 | 25.04 | 0.75 | 3.09% | 24.12 | 25.30 | 89663 | 22193.62 | 5.74% | 0.00 |
| 2025-09-29 | 24.02 | 24.29 | 0.15 | 0.62% | 23.13 | 24.53 | 96963 | 23083.25 | 6.21% | 0.00 |
| 2025-09-26 | 24.10 | 24.14 | -0.06 | -0.25% | 23.90 | 24.70 | 50819 | 12347.17 | 3.25% | 0.00 |
| 2025-09-25 | 25.36 | 24.20 | -0.71 | -2.85% | 24.12 | 25.36 | 86654 | 21147.96 | 5.55% | 0.00 |
| 2025-09-24 | 24.40 | 24.91 | 0.43 | 1.76% | 24.14 | 25.10 | 87124 | 21315.77 | 5.58% | 0.00 |
| 2025-09-23 | 25.45 | 24.48 | -1.08 | -4.23% | 23.98 | 25.64 | 102552 | 25146.89 | 6.56% | 0.00 |
| 2025-09-22 | 25.52 | 25.56 | 0.05 | 0.20% | 25.44 | 25.98 | 60687 | 15589.33 | 3.88% | 0.00 |
| 2025-09-19 | 26.35 | 25.51 | -0.84 | -3.19% | 25.35 | 26.44 | 122443 | 31562.82 | 7.84% | 0.00 |
| 2025-09-18 | 27.31 | 26.35 | -0.96 | -3.52% | 25.88 | 27.82 | 191232 | 51427.70 | 12.24% | 0.00 |
| 2025-09-17 | 28.21 | 27.31 | -0.83 | -2.95% | 27.06 | 28.38 | 153326 | 42200.64 | 9.81% | 0.00 |
| 2025-09-16 | 25.88 | 28.14 | 2.30 | 8.90% | 25.51 | 28.88 | 270605 | 74115.17 | 17.32% | 42.00 |
| 2025-09-15 | 26.30 | 25.84 | -0.52 | -1.97% | 25.68 | 26.59 | 100828 | 26292.29 | 6.45% | 0.00 |
| 2025-09-12 | 26.56 | 26.36 | -0.20 | -0.75% | 25.54 | 26.80 | 162524 | 42531.87 | 10.40% | 0.00 |
| 2025-09-11 | 25.99 | 26.56 | 0.06 | 0.23% | 25.00 | 26.94 | 178621 | 46735.63 | 11.43% | 2.00 |
| 2025-09-10 | 24.71 | 26.50 | 1.73 | 6.98% | 24.61 | 26.72 | 232062 | 60110.50 | 14.85% | 76.00 |
| 2025-09-09 | 25.80 | 24.77 | -1.07 | -4.14% | 24.70 | 25.85 | 155801 | 39213.59 | 9.97% | 0.00 |
| 2025-09-08 | 25.11 | 25.84 | 0.39 | 1.53% | 25.08 | 26.18 | 179325 | 46001.70 | 11.48% | 46.00 |
| 2025-09-05 | 24.87 | 25.45 | 0.82 | 3.33% | 24.56 | 25.54 | 186612 | 46837.21 | 11.94% | 29.00 |
| 2025-09-04 | 24.40 | 24.63 | 0.03 | 0.12% | 24.31 | 25.15 | 162697 | 40246.52 | 10.41% | 0.00 |
| 2025-09-03 | 24.74 | 24.60 | -0.35 | -1.40% | 24.41 | 25.59 | 155476 | 38716.03 | 9.95% | 0.00 |
| 2025-09-02 | 25.68 | 24.95 | -0.26 | -1.03% | 24.42 | 26.94 | 208182 | 52841.86 | 13.32% | 0.00 |
| 2025-09-01 | 24.20 | 25.21 | 1.12 | 4.65% | 23.81 | 25.72 | 271891 | 67122.29 | 17.40% | 135.00 |
| 2025-08-29 | 25.18 | 24.09 | -1.07 | -4.25% | 23.64 | 25.18 | 229582 | 55576.78 | 14.69% | 0.00 |
| 2025-08-28 | 25.50 | 25.16 | -0.42 | -1.64% | 24.16 | 26.32 | 240482 | 60278.16 | 15.39% | 0.00 |
| 2025-08-27 | 24.96 | 25.58 | 1.09 | 4.45% | 24.96 | 27.99 | 462991 | 121960.02 | 29.63% | 0.00 |
| 2025-08-26 | 26.65 | 24.49 | -2.13 | -8.00% | 24.35 | 27.16 | 351346 | 88255.86 | 22.49% | 0.00 |
| 2025-08-25 | 24.65 | 26.62 | 3.37 | 14.49% | 24.65 | 27.30 | 442967 | 116791.80 | 28.35% | 0.00 |
| 2025-08-22 | 22.62 | 23.25 | -0.15 | -0.64% | 22.36 | 23.76 | 346668 | 79745.98 | 22.19% | 0.00 |
| 2025-08-21 | 19.89 | 23.40 | 3.57 | 18.00% | 19.89 | 23.68 | 530157 | 118244.34 | 33.93% | 8.00 |
| 2025-08-20 | 20.11 | 19.83 | -0.34 | -1.69% | 19.45 | 20.23 | 142670 | 28212.48 | 9.13% | 0.00 |
| 2025-08-19 | 20.00 | 20.17 | -0.39 | -1.90% | 19.80 | 20.42 | 159956 | 32252.10 | 10.24% | 0.00 |
| 2025-08-18 | 20.67 | 20.56 | -0.16 | -0.77% | 20.40 | 20.91 | 136322 | 28040.16 | 8.72% | 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。
