| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.00 | 14.27 | 0.43 | 3.11% | 13.93 | 14.30 | 43743 | 6183.85 | 0.62% |
| 2026-03-23 | 14.44 | 13.84 | -0.81 | -5.53% | 13.77 | 14.59 | 72304 | 10206.60 | 1.03% |
| 2026-03-20 | 14.95 | 14.65 | -0.24 | -1.61% | 14.63 | 14.98 | 35515 | 5253.09 | 0.51% |
| 2026-03-19 | 15.02 | 14.89 | -0.24 | -1.59% | 14.84 | 15.09 | 46099 | 6893.50 | 0.66% |
| 2026-03-18 | 15.18 | 15.13 | -0.05 | -0.33% | 14.90 | 15.19 | 49645 | 7484.73 | 0.71% |
| 2026-03-17 | 14.98 | 15.18 | 0.21 | 1.40% | 14.93 | 15.56 | 83639 | 12785.63 | 1.19% |
| 2026-03-16 | 14.93 | 14.97 | 0.04 | 0.27% | 14.74 | 15.00 | 35050 | 5217.56 | 0.50% |
| 2026-03-13 | 15.00 | 14.93 | -0.06 | -0.40% | 14.85 | 15.15 | 44320 | 6634.34 | 0.63% |
| 2026-03-12 | 14.94 | 14.99 | -0.01 | -0.07% | 14.88 | 15.10 | 38788 | 5809.50 | 0.55% |
| 2026-03-11 | 15.05 | 15.00 | -0.05 | -0.33% | 14.90 | 15.05 | 32674 | 4887.28 | 0.46% |
| 2026-03-10 | 15.12 | 15.05 | 0.04 | 0.27% | 14.97 | 15.25 | 35080 | 5289.02 | 0.50% |
| 2026-03-09 | 14.83 | 15.01 | 0.09 | 0.60% | 14.63 | 15.03 | 54722 | 8115.27 | 0.78% |
| 2026-03-06 | 14.69 | 14.92 | 0.21 | 1.43% | 14.65 | 15.03 | 39946 | 5959.31 | 0.57% |
| 2026-03-05 | 14.79 | 14.71 | 0.11 | 0.75% | 14.58 | 14.85 | 40654 | 5971.33 | 0.58% |
| 2026-03-04 | 14.59 | 14.60 | -0.08 | -0.54% | 14.53 | 14.79 | 43057 | 6310.04 | 0.61% |
| 2026-03-03 | 15.11 | 14.68 | -0.43 | -2.85% | 14.61 | 15.17 | 73173 | 10855.66 | 1.04% |
| 2026-03-02 | 15.49 | 15.11 | -0.46 | -2.95% | 15.03 | 15.57 | 72593 | 11024.38 | 1.03% |
| 2026-02-27 | 15.45 | 15.57 | 0.10 | 0.65% | 15.41 | 15.62 | 43502 | 6756.10 | 0.62% |
| 2026-02-26 | 15.70 | 15.47 | -0.16 | -1.02% | 15.45 | 15.70 | 60766 | 9426.52 | 0.86% |
| 2026-02-25 | 15.70 | 15.63 | -0.04 | -0.26% | 15.59 | 15.79 | 51539 | 8091.46 | 0.73% |
| 2026-02-24 | 15.82 | 15.67 | -0.12 | -0.76% | 15.65 | 15.90 | 56689 | 8901.48 | 0.81% |
| 2026-02-13 | 15.90 | 15.79 | -0.12 | -0.75% | 15.76 | 15.94 | 35141 | 5572.64 | 0.50% |
| 2026-02-12 | 16.04 | 15.91 | -0.10 | -0.62% | 15.87 | 16.06 | 31776 | 5067.00 | 0.45% |
| 2026-02-11 | 16.02 | 16.01 | -0.08 | -0.50% | 16.00 | 16.13 | 32086 | 5149.79 | 0.46% |
| 2026-02-10 | 16.09 | 16.09 | 0.01 | 0.06% | 15.97 | 16.18 | 35017 | 5642.30 | 0.50% |
| 2026-02-09 | 16.08 | 16.08 | 0.16 | 1.01% | 15.97 | 16.12 | 40027 | 6421.66 | 0.57% |
| 2026-02-06 | 15.97 | 15.92 | -0.13 | -0.81% | 15.92 | 16.13 | 41180 | 6604.17 | 0.59% |
| 2026-02-05 | 16.03 | 16.05 | 0.03 | 0.19% | 15.90 | 16.11 | 38060 | 6099.04 | 0.54% |
| 2026-02-04 | 15.97 | 16.02 | 0.05 | 0.31% | 15.85 | 16.14 | 45885 | 7336.46 | 0.65% |
| 2026-02-03 | 15.72 | 15.97 | 0.25 | 1.59% | 15.70 | 15.98 | 53701 | 8517.23 | 0.76% |
| 2026-02-02 | 15.53 | 15.72 | -0.22 | -1.38% | 15.45 | 16.25 | 92831 | 14727.51 | 1.32% |
| 2026-01-30 | 15.98 | 15.94 | 0.00 | 0.00% | 15.86 | 16.09 | 59235 | 9449.26 | 0.84% |
| 2026-01-29 | 16.18 | 15.94 | -0.22 | -1.36% | 15.85 | 16.31 | 100393 | 16129.22 | 1.43% |
| 2026-01-28 | 16.29 | 16.16 | -0.21 | -1.28% | 16.12 | 16.47 | 68277 | 11086.39 | 0.97% |
| 2026-01-27 | 16.33 | 16.37 | 0.04 | 0.24% | 16.03 | 16.68 | 79112 | 12899.46 | 1.13% |
| 2026-01-26 | 16.83 | 16.33 | -0.36 | -2.16% | 16.26 | 16.84 | 91272 | 14967.59 | 1.30% |
| 2026-01-23 | 16.60 | 16.69 | 0.08 | 0.48% | 16.60 | 16.85 | 72908 | 12192.27 | 1.04% |
| 2026-01-22 | 16.63 | 16.61 | -0.02 | -0.12% | 16.56 | 16.78 | 58173 | 9672.13 | 0.83% |
| 2026-01-21 | 16.55 | 16.63 | 0.00 | 0.00% | 16.46 | 17.02 | 80202 | 13409.65 | 1.14% |
| 2026-01-20 | 16.94 | 16.63 | -0.17 | -1.01% | 16.57 | 16.97 | 67760 | 11308.28 | 0.96% |
| 2026-01-19 | 16.69 | 16.80 | 0.00 | 0.00% | 16.58 | 17.16 | 81347 | 13738.79 | 1.16% |
| 2026-01-16 | 17.29 | 16.80 | -0.50 | -2.89% | 16.70 | 17.33 | 112314 | 18982.75 | 1.60% |
| 2026-01-15 | 17.60 | 17.30 | -0.30 | -1.70% | 17.16 | 17.65 | 102840 | 17818.61 | 1.46% |
| 2026-01-14 | 17.89 | 17.60 | -0.02 | -0.11% | 17.38 | 18.24 | 221872 | 39632.43 | 3.16% |
| 2026-01-13 | 17.70 | 17.62 | 0.22 | 1.26% | 17.42 | 18.07 | 198437 | 35239.93 | 2.82% |
| 2026-01-12 | 17.17 | 17.40 | 0.43 | 2.53% | 17.07 | 17.65 | 145600 | 25175.92 | 2.07% |
| 2026-01-09 | 16.67 | 16.97 | 0.34 | 2.04% | 16.63 | 17.08 | 81983 | 13861.48 | 1.17% |
| 2026-01-08 | 16.43 | 16.63 | 0.21 | 1.28% | 16.35 | 16.80 | 62803 | 10439.95 | 0.89% |
| 2026-01-07 | 16.51 | 16.42 | -0.01 | -0.06% | 16.33 | 16.67 | 56784 | 9361.85 | 0.81% |
| 2026-01-06 | 16.25 | 16.43 | 0.05 | 0.31% | 16.20 | 16.78 | 78242 | 12894.22 | 1.11% |
| 2026-01-05 | 15.67 | 16.38 | 0.80 | 5.13% | 15.67 | 16.49 | 145840 | 23669.32 | 2.07% |
| 2025-12-31 | 15.71 | 15.58 | -0.11 | -0.70% | 15.55 | 15.82 | 32911 | 5140.87 | 0.47% |
| 2025-12-30 | 15.68 | 15.69 | 0.00 | 0.00% | 15.65 | 15.78 | 24347 | 3823.97 | 0.35% |
| 2025-12-29 | 15.89 | 15.69 | -0.18 | -1.13% | 15.67 | 15.90 | 37426 | 5898.92 | 0.53% |
| 2025-12-26 | 15.91 | 15.87 | -0.06 | -0.38% | 15.85 | 16.08 | 40125 | 6384.55 | 0.57% |
| 2025-12-25 | 16.00 | 15.93 | 0.04 | 0.25% | 15.89 | 16.02 | 27097 | 4322.62 | 0.39% |
| 2025-12-24 | 15.92 | 15.89 | -0.01 | -0.06% | 15.85 | 16.00 | 26908 | 4280.95 | 0.38% |
| 2025-12-23 | 15.92 | 15.90 | -0.05 | -0.31% | 15.88 | 16.20 | 37174 | 5948.49 | 0.53% |
| 2025-12-22 | 16.08 | 15.95 | -0.19 | -1.18% | 15.95 | 16.15 | 43684 | 7005.94 | 0.62% |
| 2025-12-19 | 16.15 | 16.14 | -0.17 | -1.04% | 16.05 | 16.37 | 62167 | 10035.83 | 0.88% |
| 2025-12-18 | 15.98 | 16.31 | 0.29 | 1.81% | 15.90 | 16.56 | 100360 | 16378.41 | 1.43% |
| 2025-12-17 | 15.87 | 16.02 | 0.15 | 0.95% | 15.75 | 16.15 | 43955 | 7010.22 | 0.63% |
| 2025-12-16 | 15.82 | 15.87 | 0.03 | 0.19% | 15.74 | 15.95 | 28068 | 4449.71 | 0.40% |
| 2025-12-15 | 15.80 | 15.84 | 0.04 | 0.25% | 15.72 | 16.22 | 36678 | 5847.99 | 0.52% |
| 2025-12-12 | 15.63 | 15.80 | 0.20 | 1.28% | 15.58 | 15.85 | 35867 | 5653.06 | 0.51% |
| 2025-12-11 | 15.85 | 15.60 | -0.27 | -1.70% | 15.60 | 15.85 | 30781 | 4831.42 | 0.44% |
| 2025-12-10 | 15.79 | 15.87 | 0.07 | 0.44% | 15.72 | 15.95 | 21601 | 3422.05 | 0.31% |
| 2025-12-09 | 15.98 | 15.80 | -0.19 | -1.19% | 15.80 | 16.00 | 30366 | 4823.56 | 0.43% |
| 2025-12-08 | 16.21 | 15.99 | -0.17 | -1.05% | 15.95 | 16.29 | 45664 | 7319.94 | 0.65% |
| 2025-12-05 | 16.00 | 16.16 | 0.19 | 1.19% | 15.85 | 16.17 | 28600 | 4579.26 | 0.41% |
| 2025-12-04 | 16.26 | 15.97 | -0.29 | -1.78% | 15.94 | 16.26 | 42096 | 6769.18 | 0.60% |
| 2025-12-03 | 16.32 | 16.26 | -0.08 | -0.49% | 16.18 | 16.38 | 31401 | 5101.29 | 0.45% |
| 2025-12-02 | 16.22 | 16.34 | 0.12 | 0.74% | 16.07 | 16.40 | 46687 | 7581.11 | 0.66% |
| 2025-12-01 | 16.30 | 16.22 | -0.03 | -0.18% | 16.07 | 16.30 | 51041 | 8258.25 | 0.73% |
| 2025-11-28 | 16.40 | 16.25 | -0.02 | -0.12% | 16.13 | 16.68 | 64246 | 10471.17 | 0.91% |
| 2025-11-27 | 16.16 | 16.27 | 0.13 | 0.81% | 16.16 | 16.50 | 77141 | 12604.95 | 1.10% |
| 2025-11-26 | 16.09 | 16.14 | 0.06 | 0.37% | 16.07 | 16.35 | 46258 | 7478.73 | 0.66% |
| 2025-11-25 | 16.10 | 16.08 | 0.00 | 0.00% | 16.02 | 16.26 | 47366 | 7636.71 | 0.67% |
| 2025-11-24 | 16.03 | 16.08 | 0.05 | 0.31% | 16.02 | 16.30 | 51823 | 8369.56 | 0.74% |
| 2025-11-21 | 16.42 | 16.03 | -0.37 | -2.26% | 15.94 | 16.46 | 75177 | 12145.28 | 1.07% |
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。
