| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.20 | 16.33 | -0.62 | -3.66% | 16.08 | 16.55 | 142610 | 23212.92 | 2.03% |
| 2025-10-24 | 16.88 | 16.95 | 0.07 | 0.41% | 16.80 | 17.06 | 35205 | 5967.33 | 0.50% |
| 2025-10-23 | 16.69 | 16.88 | 0.11 | 0.66% | 16.61 | 16.93 | 38902 | 6514.71 | 0.55% |
| 2025-10-22 | 16.73 | 16.77 | 0.04 | 0.24% | 16.67 | 16.86 | 28437 | 4768.97 | 0.40% |
| 2025-10-21 | 16.64 | 16.73 | 0.09 | 0.54% | 16.61 | 16.86 | 33514 | 5616.46 | 0.48% |
| 2025-10-20 | 16.95 | 16.64 | -0.18 | -1.07% | 16.60 | 17.14 | 58896 | 9897.21 | 0.84% |
| 2025-10-17 | 17.40 | 16.82 | -0.59 | -3.39% | 16.81 | 17.45 | 84226 | 14339.88 | 1.20% |
| 2025-10-16 | 17.46 | 17.41 | -0.02 | -0.11% | 17.28 | 17.52 | 41175 | 7164.67 | 0.59% |
| 2025-10-15 | 17.10 | 17.43 | 0.33 | 1.93% | 17.03 | 17.53 | 52395 | 9076.31 | 0.75% |
| 2025-10-14 | 17.57 | 17.10 | -0.24 | -1.38% | 17.06 | 17.60 | 65129 | 11252.93 | 0.93% |
| 2025-10-13 | 17.02 | 17.34 | -0.36 | -2.03% | 17.02 | 17.49 | 86264 | 14917.14 | 1.23% |
| 2025-10-10 | 17.86 | 17.70 | -0.15 | -0.84% | 17.68 | 17.97 | 54651 | 9717.28 | 0.78% |
| 2025-10-09 | 18.00 | 17.85 | -0.07 | -0.39% | 17.61 | 18.09 | 82761 | 14719.03 | 1.18% |
| 2025-09-30 | 17.76 | 17.92 | 0.15 | 0.84% | 17.62 | 18.04 | 66343 | 11853.03 | 0.94% |
| 2025-09-29 | 17.81 | 17.77 | -0.01 | -0.06% | 17.59 | 17.94 | 69750 | 12351.15 | 0.99% |
| 2025-09-26 | 17.67 | 17.78 | 0.11 | 0.62% | 17.50 | 17.90 | 65381 | 11578.32 | 0.93% |
| 2025-09-25 | 17.61 | 17.67 | 0.16 | 0.91% | 17.52 | 18.00 | 113688 | 20252.79 | 1.62% |
| 2025-09-24 | 16.91 | 17.51 | 0.52 | 3.06% | 16.81 | 17.52 | 84829 | 14681.98 | 1.21% |
| 2025-09-23 | 17.45 | 16.99 | -0.50 | -2.86% | 16.72 | 17.48 | 114511 | 19449.96 | 1.63% |
| 2025-09-22 | 17.85 | 17.49 | -0.26 | -1.46% | 17.30 | 17.85 | 67991 | 11907.52 | 0.97% |
| 2025-09-19 | 17.80 | 17.75 | -0.08 | -0.45% | 17.58 | 17.98 | 70907 | 12546.81 | 1.01% |
| 2025-09-18 | 18.35 | 17.83 | -0.63 | -3.41% | 17.72 | 18.78 | 116347 | 21177.92 | 1.65% |
| 2025-09-17 | 18.71 | 18.46 | -0.19 | -1.02% | 18.36 | 18.71 | 73003 | 13479.38 | 1.04% |
| 2025-09-16 | 18.69 | 18.65 | -0.06 | -0.32% | 18.52 | 18.87 | 65936 | 12293.47 | 0.94% |
| 2025-09-15 | 18.50 | 18.71 | 0.38 | 2.07% | 18.35 | 18.76 | 122493 | 22758.22 | 1.74% |
| 2025-09-12 | 18.60 | 18.33 | -0.14 | -0.76% | 18.15 | 18.65 | 80279 | 14693.96 | 1.14% |
| 2025-09-11 | 18.38 | 18.47 | 0.09 | 0.49% | 18.04 | 18.50 | 88382 | 16171.96 | 1.26% |
| 2025-09-10 | 18.16 | 18.38 | 0.12 | 0.66% | 18.15 | 18.73 | 114524 | 21187.62 | 1.63% |
| 2025-09-09 | 18.48 | 18.26 | -0.24 | -1.30% | 18.14 | 18.88 | 133503 | 24521.87 | 1.90% |
| 2025-09-08 | 17.10 | 18.50 | 1.39 | 8.12% | 17.01 | 18.60 | 263388 | 47372.46 | 3.75% |
| 2025-09-05 | 17.01 | 17.11 | 0.10 | 0.59% | 16.83 | 17.15 | 47861 | 8129.35 | 0.68% |
| 2025-09-04 | 17.01 | 17.01 | 0.01 | 0.06% | 16.77 | 17.29 | 78099 | 13304.77 | 1.11% |
| 2025-09-03 | 17.57 | 17.00 | -0.50 | -2.86% | 16.94 | 17.65 | 83608 | 14363.37 | 1.19% |
| 2025-09-02 | 17.89 | 17.50 | -0.39 | -2.18% | 17.36 | 18.03 | 102539 | 18088.15 | 1.46% |
| 2025-09-01 | 17.71 | 17.89 | 0.16 | 0.90% | 17.71 | 18.06 | 90769 | 16260.14 | 1.29% |
| 2025-08-29 | 17.54 | 17.73 | 0.19 | 1.08% | 17.45 | 18.21 | 118185 | 21072.11 | 1.68% |
| 2025-08-28 | 17.71 | 17.54 | -0.18 | -1.02% | 17.25 | 17.89 | 119958 | 21099.02 | 1.71% |
| 2025-08-27 | 18.25 | 17.72 | -0.43 | -2.37% | 17.71 | 18.43 | 110132 | 19866.23 | 1.57% |
| 2025-08-26 | 17.85 | 18.15 | 0.22 | 1.23% | 17.79 | 18.50 | 143093 | 26014.37 | 2.04% |
| 2025-08-25 | 18.06 | 17.93 | -0.12 | -0.66% | 17.72 | 18.12 | 147068 | 26316.44 | 2.09% |
| 2025-08-22 | 17.89 | 18.05 | 0.15 | 0.84% | 17.86 | 18.14 | 98145 | 17678.11 | 1.40% |
| 2025-08-21 | 17.86 | 17.90 | 0.10 | 0.56% | 17.78 | 18.10 | 89910 | 16117.64 | 1.28% |
| 2025-08-20 | 17.78 | 17.80 | 0.03 | 0.17% | 17.53 | 17.82 | 65595 | 11594.94 | 0.93% |
| 2025-08-19 | 17.74 | 17.77 | 0.04 | 0.23% | 17.70 | 18.03 | 86869 | 15494.34 | 1.24% |
| 2025-08-18 | 17.58 | 17.73 | 0.15 | 0.85% | 17.55 | 17.79 | 97432 | 17249.02 | 1.39% |
| 2025-08-15 | 17.49 | 17.58 | 0.05 | 0.29% | 17.40 | 17.63 | 70830 | 12418.65 | 1.01% |
| 2025-08-14 | 17.79 | 17.53 | -0.24 | -1.35% | 17.51 | 17.79 | 82612 | 14557.35 | 1.18% |
| 2025-08-13 | 17.90 | 17.77 | -0.08 | -0.45% | 17.67 | 17.92 | 67827 | 12046.08 | 0.96% |
| 2025-08-12 | 17.68 | 17.85 | 0.09 | 0.51% | 17.67 | 18.17 | 90754 | 16288.17 | 1.29% |
| 2025-08-11 | 17.53 | 17.76 | 0.23 | 1.31% | 17.51 | 17.80 | 57572 | 10179.97 | 0.82% |
| 2025-08-08 | 17.58 | 17.53 | -0.05 | -0.28% | 17.42 | 17.87 | 84499 | 14920.83 | 1.20% |
| 2025-08-07 | 17.55 | 17.58 | 0.05 | 0.29% | 17.48 | 17.88 | 84384 | 14898.59 | 1.20% |
| 2025-08-06 | 17.63 | 17.53 | -0.10 | -0.57% | 17.41 | 17.71 | 53380 | 9345.26 | 0.76% |
| 2025-08-05 | 17.75 | 17.63 | -0.12 | -0.68% | 17.55 | 17.84 | 56110 | 9908.74 | 0.80% |
| 2025-08-04 | 17.56 | 17.75 | 0.07 | 0.40% | 17.34 | 17.75 | 59731 | 10486.97 | 0.85% |
| 2025-08-01 | 17.48 | 17.68 | 0.21 | 1.20% | 17.48 | 17.85 | 59531 | 10534.15 | 0.85% |
| 2025-07-31 | 17.67 | 17.47 | -0.23 | -1.30% | 17.44 | 17.88 | 64875 | 11451.37 | 0.92% |
| 2025-07-30 | 17.85 | 17.70 | -0.10 | -0.56% | 17.56 | 17.94 | 56967 | 10105.43 | 0.81% |
| 2025-07-29 | 17.81 | 17.80 | 0.03 | 0.17% | 17.52 | 17.88 | 60283 | 10683.75 | 0.86% |
| 2025-07-28 | 17.99 | 17.77 | -0.18 | -1.00% | 17.73 | 18.13 | 55399 | 9913.01 | 0.79% |
| 2025-07-25 | 17.91 | 17.95 | 0.15 | 0.84% | 17.76 | 18.23 | 82438 | 14864.72 | 1.17% |
| 2025-07-24 | 17.58 | 17.80 | 0.24 | 1.37% | 17.43 | 17.95 | 65333 | 11527.60 | 0.93% |
| 2025-07-23 | 17.80 | 17.56 | -0.30 | -1.68% | 17.44 | 17.95 | 73217 | 12975.44 | 1.04% |
| 2025-07-22 | 17.69 | 17.86 | 0.17 | 0.96% | 17.62 | 18.21 | 81523 | 14580.62 | 1.16% |
| 2025-07-21 | 17.75 | 17.69 | -0.04 | -0.23% | 17.57 | 17.77 | 45480 | 8051.35 | 0.65% |
| 2025-07-18 | 17.56 | 17.73 | 0.17 | 0.97% | 17.43 | 17.76 | 55291 | 9711.15 | 0.79% |
| 2025-07-17 | 17.48 | 17.56 | 0.11 | 0.63% | 17.41 | 17.58 | 45034 | 7887.65 | 0.64% |
| 2025-07-16 | 17.30 | 17.45 | 0.15 | 0.87% | 17.25 | 17.53 | 44085 | 7649.30 | 0.63% |
| 2025-07-15 | 17.40 | 17.30 | -0.08 | -0.46% | 17.16 | 17.45 | 38301 | 6622.23 | 0.54% |
| 2025-07-14 | 17.48 | 17.38 | -0.05 | -0.29% | 17.38 | 17.50 | 31420 | 5474.60 | 0.45% |
| 2025-07-11 | 17.41 | 17.43 | 0.03 | 0.17% | 17.34 | 17.54 | 36009 | 6285.92 | 0.51% |
| 2025-07-10 | 17.30 | 17.40 | 0.10 | 0.58% | 17.27 | 17.55 | 41063 | 7152.23 | 0.58% |
| 2025-07-09 | 17.29 | 17.30 | -0.06 | -0.35% | 17.26 | 17.44 | 36391 | 6302.68 | 0.52% |
| 2025-07-08 | 17.28 | 17.36 | 0.00 | 0.00% | 17.25 | 17.47 | 42378 | 7355.33 | 0.60% |
| 2025-07-07 | 17.58 | 17.36 | 0.12 | 0.70% | 17.32 | 17.85 | 75658 | 13249.53 | 1.08% |
| 2025-07-04 | 17.11 | 17.24 | 0.18 | 1.06% | 17.09 | 17.46 | 55618 | 9607.14 | 0.79% |
| 2025-07-03 | 17.16 | 17.06 | -0.08 | -0.47% | 17.06 | 17.30 | 40759 | 7001.20 | 0.58% |
| 2025-07-02 | 17.26 | 17.14 | -0.16 | -0.92% | 17.06 | 17.37 | 39692 | 6810.48 | 0.56% |
| 2025-07-01 | 17.37 | 17.30 | 0.02 | 0.12% | 17.20 | 17.45 | 30246 | 5235.67 | 0.43% |
| 2025-06-30 | 17.28 | 17.28 | -0.07 | -0.40% | 17.17 | 17.42 | 38146 | 6588.31 | 0.54% |
万东医疗(600055)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。
