| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.43 | 18.41 | 0.01 | 0.05% | 18.26 | 18.71 | 77473 | 14334.69 | 1.10% |
| 2025-05-22 | 18.80 | 18.40 | 0.17 | 0.93% | 18.28 | 18.88 | 122788 | 22757.92 | 1.75% |
| 2025-05-21 | 17.79 | 18.23 | 0.46 | 2.59% | 17.76 | 18.42 | 87069 | 15774.20 | 1.24% |
| 2025-05-20 | 17.68 | 17.77 | 0.08 | 0.45% | 17.58 | 17.90 | 49131 | 8738.38 | 0.70% |
| 2025-05-19 | 17.36 | 17.69 | 0.47 | 2.73% | 17.27 | 17.70 | 66364 | 11613.38 | 0.94% |
| 2025-05-16 | 17.25 | 17.22 | 0.07 | 0.41% | 17.15 | 17.40 | 32900 | 5684.55 | 0.47% |
| 2025-05-15 | 17.59 | 17.28 | -0.35 | -1.99% | 17.23 | 17.65 | 53864 | 9357.42 | 0.77% |
| 2025-05-14 | 17.53 | 17.63 | 0.09 | 0.51% | 17.48 | 18.03 | 83544 | 14840.85 | 1.19% |
| 2025-05-13 | 17.65 | 17.54 | -0.02 | -0.11% | 17.36 | 17.76 | 64784 | 11360.30 | 0.92% |
| 2025-05-12 | 17.38 | 17.56 | 0.26 | 1.50% | 17.25 | 17.57 | 43713 | 7628.14 | 0.62% |
| 2025-05-09 | 17.18 | 17.30 | 0.10 | 0.58% | 17.03 | 17.45 | 46151 | 7951.03 | 0.66% |
| 2025-05-08 | 17.21 | 17.20 | -0.05 | -0.29% | 17.10 | 17.38 | 37412 | 6458.09 | 0.53% |
| 2025-05-07 | 17.53 | 17.25 | -0.15 | -0.86% | 17.20 | 17.70 | 55544 | 9686.65 | 0.79% |
| 2025-05-06 | 17.50 | 17.40 | -0.15 | -0.85% | 17.30 | 17.66 | 70756 | 12359.23 | 1.01% |
| 2025-04-30 | 17.39 | 17.55 | 0.20 | 1.15% | 17.31 | 17.73 | 47064 | 8274.20 | 0.67% |
| 2025-04-29 | 17.14 | 17.35 | 0.19 | 1.11% | 17.12 | 17.86 | 81758 | 14307.94 | 1.16% |
| 2025-04-28 | 17.48 | 17.16 | -0.42 | -2.39% | 17.14 | 17.57 | 63475 | 10975.14 | 0.90% |
| 2025-04-25 | 17.69 | 17.58 | 0.00 | 0.00% | 17.53 | 17.85 | 54712 | 9670.51 | 0.78% |
| 2025-04-24 | 17.62 | 17.58 | -0.04 | -0.23% | 17.37 | 17.66 | 41223 | 7217.77 | 0.59% |
| 2025-04-23 | 17.69 | 17.62 | 0.10 | 0.57% | 17.55 | 17.88 | 47445 | 8387.01 | 0.67% |
| 2025-04-22 | 17.55 | 17.52 | -0.07 | -0.40% | 17.41 | 17.65 | 35376 | 6198.31 | 0.50% |
| 2025-04-21 | 17.12 | 17.59 | 0.45 | 2.63% | 17.03 | 17.68 | 57680 | 10058.75 | 0.82% |
| 2025-04-18 | 17.45 | 17.14 | -0.16 | -0.92% | 17.10 | 17.58 | 46092 | 7950.22 | 0.66% |
| 2025-04-17 | 17.24 | 17.30 | -0.05 | -0.29% | 17.24 | 17.51 | 57714 | 10029.92 | 0.82% |
| 2025-04-16 | 17.01 | 17.35 | 0.21 | 1.23% | 16.87 | 17.60 | 93413 | 16159.05 | 1.33% |
| 2025-04-15 | 17.27 | 17.14 | -0.06 | -0.35% | 17.08 | 17.43 | 35896 | 6174.04 | 0.51% |
| 2025-04-14 | 17.29 | 17.20 | 0.02 | 0.12% | 17.10 | 17.38 | 61510 | 10593.35 | 0.87% |
| 2025-04-11 | 16.45 | 17.18 | 0.73 | 4.44% | 16.35 | 17.38 | 99642 | 16909.46 | 1.42% |
| 2025-04-10 | 16.21 | 16.45 | 0.47 | 2.94% | 16.19 | 16.65 | 97790 | 16069.94 | 1.39% |
| 2025-04-09 | 15.80 | 15.98 | 0.03 | 0.19% | 14.98 | 16.16 | 101576 | 15838.62 | 1.44% |
| 2025-04-08 | 15.55 | 15.95 | 0.48 | 3.10% | 15.55 | 16.12 | 114242 | 18129.44 | 1.62% |
| 2025-04-07 | 16.67 | 15.47 | -1.72 | -10.01% | 15.47 | 16.75 | 142178 | 22852.88 | 2.02% |
| 2025-04-03 | 17.19 | 17.19 | -0.07 | -0.41% | 17.00 | 17.56 | 49743 | 8566.38 | 0.71% |
| 2025-04-02 | 17.25 | 17.26 | -0.04 | -0.23% | 17.21 | 17.60 | 46445 | 8060.28 | 0.66% |
| 2025-04-01 | 16.80 | 17.30 | 0.65 | 3.90% | 16.72 | 17.34 | 91898 | 15773.38 | 1.31% |
| 2025-03-31 | 16.89 | 16.65 | -0.23 | -1.36% | 16.45 | 16.93 | 43093 | 7170.29 | 0.61% |
| 2025-03-28 | 17.05 | 16.88 | -0.22 | -1.29% | 16.88 | 17.14 | 40896 | 6949.79 | 0.58% |
| 2025-03-27 | 16.85 | 17.10 | 0.29 | 1.73% | 16.82 | 17.35 | 79121 | 13546.09 | 1.13% |
| 2025-03-26 | 16.70 | 16.81 | 0.02 | 0.12% | 16.66 | 16.87 | 33202 | 5568.26 | 0.47% |
| 2025-03-25 | 16.80 | 16.79 | -0.01 | -0.06% | 16.52 | 16.95 | 59828 | 10009.16 | 0.85% |
| 2025-03-24 | 17.15 | 16.80 | -0.01 | -0.06% | 16.69 | 17.80 | 176756 | 30439.21 | 3.27% |
| 2025-03-21 | 17.00 | 16.81 | -0.22 | -1.29% | 16.76 | 17.04 | 60681 | 10231.69 | 1.12% |
| 2025-03-20 | 17.04 | 17.03 | -0.01 | -0.06% | 16.84 | 17.08 | 47637 | 8074.54 | 0.88% |
| 2025-03-19 | 17.21 | 17.04 | -0.11 | -0.64% | 16.95 | 17.23 | 53162 | 9071.41 | 0.98% |
| 2025-03-18 | 17.24 | 17.15 | -0.07 | -0.41% | 17.06 | 17.37 | 48735 | 8377.55 | 0.90% |
| 2025-03-17 | 17.30 | 17.22 | -0.14 | -0.81% | 17.21 | 17.44 | 58129 | 10057.71 | 1.07% |
| 2025-03-14 | 17.18 | 17.36 | 0.08 | 0.46% | 17.13 | 17.36 | 65975 | 11400.96 | 1.22% |
| 2025-03-13 | 17.23 | 17.28 | 0.07 | 0.41% | 16.85 | 17.29 | 87386 | 14918.05 | 1.62% |
| 2025-03-12 | 17.27 | 17.21 | 0.00 | 0.00% | 17.15 | 17.36 | 71763 | 12376.52 | 1.33% |
| 2025-03-11 | 17.31 | 17.21 | -0.52 | -2.93% | 17.10 | 17.48 | 116739 | 20157.55 | 2.16% |
| 2025-03-10 | 18.65 | 17.73 | 0.16 | 0.91% | 17.70 | 18.72 | 185890 | 33534.23 | 3.44% |
| 2025-03-07 | 17.85 | 17.57 | -0.31 | -1.73% | 17.47 | 17.95 | 65909 | 11649.44 | 1.22% |
| 2025-03-06 | 17.70 | 17.88 | 0.31 | 1.76% | 17.66 | 18.10 | 81611 | 14571.85 | 1.51% |
| 2025-03-05 | 17.77 | 17.57 | -0.26 | -1.46% | 17.38 | 17.91 | 77662 | 13648.35 | 1.44% |
| 2025-03-04 | 17.48 | 17.83 | 0.32 | 1.83% | 17.35 | 18.07 | 87019 | 15518.89 | 1.61% |
| 2025-03-03 | 17.50 | 17.51 | 0.18 | 1.04% | 17.25 | 18.15 | 92022 | 16330.26 | 1.70% |
| 2025-02-28 | 17.89 | 17.33 | -0.65 | -3.62% | 17.22 | 17.96 | 88431 | 15474.55 | 1.64% |
| 2025-02-27 | 18.12 | 17.98 | -0.04 | -0.22% | 17.64 | 18.12 | 90473 | 16164.98 | 1.67% |
| 2025-02-26 | 18.25 | 18.02 | -0.13 | -0.72% | 17.90 | 18.28 | 93923 | 16986.21 | 1.74% |
| 2025-02-25 | 17.81 | 18.15 | -0.05 | -0.27% | 17.77 | 18.39 | 105092 | 19030.15 | 1.94% |
| 2025-02-24 | 18.94 | 18.20 | -0.70 | -3.70% | 18.04 | 18.94 | 167790 | 30596.49 | 3.10% |
| 2025-02-21 | 18.71 | 18.90 | 0.44 | 2.38% | 18.41 | 19.11 | 184738 | 34640.19 | 3.42% |
| 2025-02-20 | 18.32 | 18.46 | -0.03 | -0.16% | 18.26 | 19.28 | 194951 | 36532.09 | 3.60% |
| 2025-02-19 | 18.10 | 18.49 | 0.40 | 2.21% | 17.87 | 18.80 | 204353 | 37556.75 | 3.78% |
| 2025-02-18 | 18.28 | 18.09 | -0.27 | -1.47% | 17.61 | 18.45 | 248897 | 44789.96 | 4.60% |
| 2025-02-17 | 18.30 | 18.36 | 1.14 | 6.62% | 17.74 | 18.66 | 424301 | 77329.19 | 7.85% |
| 2025-02-14 | 16.02 | 17.22 | 1.31 | 8.23% | 15.93 | 17.45 | 247115 | 41924.32 | 4.57% |
| 2025-02-13 | 16.30 | 15.91 | -0.37 | -2.27% | 15.89 | 16.39 | 88825 | 14258.36 | 1.64% |
| 2025-02-12 | 16.19 | 16.28 | 0.14 | 0.87% | 16.05 | 16.52 | 70352 | 11448.22 | 1.30% |
| 2025-02-11 | 16.45 | 16.14 | -0.27 | -1.65% | 16.01 | 16.55 | 93133 | 15048.19 | 1.72% |
| 2025-02-10 | 16.25 | 16.41 | 0.16 | 0.98% | 16.25 | 16.75 | 131485 | 21726.05 | 2.43% |
| 2025-02-07 | 15.65 | 16.25 | 0.63 | 4.03% | 15.51 | 16.55 | 145764 | 23568.53 | 2.70% |
| 2025-02-06 | 15.20 | 15.62 | 0.33 | 2.16% | 15.03 | 15.74 | 85310 | 13228.32 | 1.58% |
| 2025-02-05 | 14.65 | 15.29 | 0.88 | 6.11% | 14.45 | 15.29 | 105955 | 15929.95 | 1.96% |
| 2025-01-27 | 14.55 | 14.41 | -0.10 | -0.69% | 14.36 | 14.84 | 52326 | 7634.10 | 0.97% |
| 2025-01-24 | 14.37 | 14.51 | 0.11 | 0.76% | 14.31 | 14.55 | 36122 | 5228.07 | 0.67% |
| 2025-01-23 | 14.31 | 14.40 | 0.14 | 0.98% | 14.24 | 14.64 | 55935 | 8093.29 | 1.03% |
| 2025-01-22 | 14.44 | 14.26 | -0.21 | -1.45% | 14.14 | 14.46 | 38777 | 5533.38 | 0.72% |
| 2025-01-21 | 14.60 | 14.47 | -0.06 | -0.41% | 14.35 | 14.61 | 25676 | 3706.57 | 0.47% |
| 2025-01-20 | 14.50 | 14.53 | 0.12 | 0.83% | 14.43 | 14.65 | 38820 | 5650.90 | 0.72% |
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。
