| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 14.33 | 14.41 | 0.05 | 0.35% | 14.27 | 14.50 | 27893 | 4014.56 | 0.52% |
| 2025-01-16 | 14.38 | 14.36 | 0.03 | 0.21% | 14.27 | 14.60 | 46204 | 6658.35 | 0.85% |
| 2025-01-15 | 14.50 | 14.33 | -0.16 | -1.10% | 14.25 | 14.52 | 36332 | 5205.60 | 0.67% |
| 2025-01-14 | 14.07 | 14.49 | 0.42 | 2.99% | 14.00 | 14.53 | 51445 | 7378.12 | 0.95% |
| 2025-01-13 | 13.84 | 14.07 | 0.17 | 1.22% | 13.75 | 14.10 | 38120 | 5320.61 | 0.70% |
| 2025-01-10 | 14.16 | 13.90 | -0.27 | -1.91% | 13.88 | 14.33 | 31856 | 4485.38 | 0.59% |
| 2025-01-09 | 14.22 | 14.17 | -0.19 | -1.32% | 14.08 | 14.43 | 36232 | 5164.85 | 0.67% |
| 2025-01-08 | 14.46 | 14.36 | -0.08 | -0.55% | 14.01 | 14.53 | 49906 | 7120.97 | 0.92% |
| 2025-01-07 | 14.55 | 14.44 | -0.11 | -0.76% | 14.18 | 14.56 | 53270 | 7649.40 | 0.98% |
| 2025-01-06 | 14.51 | 14.55 | 0.11 | 0.76% | 14.41 | 14.98 | 61866 | 9062.91 | 1.14% |
| 2025-01-03 | 14.74 | 14.44 | -0.30 | -2.04% | 14.37 | 14.95 | 50259 | 7366.77 | 0.93% |
| 2025-01-02 | 15.08 | 14.74 | -0.36 | -2.38% | 14.59 | 15.27 | 58733 | 8785.02 | 1.09% |
| 2024-12-31 | 15.28 | 15.10 | -0.18 | -1.18% | 15.05 | 15.39 | 41503 | 6308.92 | 0.77% |
| 2024-12-30 | 15.40 | 15.28 | -0.25 | -1.61% | 15.20 | 15.65 | 34338 | 5251.58 | 0.63% |
| 2024-12-27 | 15.39 | 15.53 | 0.14 | 0.91% | 15.26 | 15.65 | 36952 | 5731.63 | 0.68% |
| 2024-12-26 | 15.60 | 15.39 | -0.21 | -1.35% | 15.30 | 15.69 | 46202 | 7143.15 | 0.85% |
| 2024-12-25 | 15.87 | 15.60 | -0.10 | -0.64% | 15.45 | 16.26 | 48679 | 7595.95 | 0.90% |
| 2024-12-24 | 15.79 | 15.70 | -0.09 | -0.57% | 15.54 | 15.94 | 50015 | 7850.90 | 0.92% |
| 2024-12-23 | 16.20 | 15.79 | -0.47 | -2.89% | 15.76 | 16.32 | 53848 | 8589.84 | 1.00% |
| 2024-12-20 | 16.16 | 16.26 | 0.10 | 0.62% | 16.09 | 16.50 | 42808 | 6990.32 | 0.79% |
| 2024-12-19 | 16.20 | 16.16 | -0.09 | -0.55% | 16.00 | 16.25 | 50707 | 8174.91 | 0.94% |
| 2024-12-18 | 16.35 | 16.25 | -0.04 | -0.25% | 16.23 | 16.46 | 40323 | 6583.95 | 0.75% |
| 2024-12-17 | 16.71 | 16.29 | -0.42 | -2.51% | 16.20 | 16.77 | 78465 | 12894.65 | 1.45% |
| 2024-12-16 | 16.82 | 16.71 | -0.08 | -0.48% | 16.66 | 16.97 | 52905 | 8889.59 | 0.98% |
| 2024-12-13 | 17.38 | 16.79 | -0.60 | -3.45% | 16.78 | 17.60 | 112902 | 19341.62 | 2.09% |
| 2024-12-12 | 17.62 | 17.39 | -0.21 | -1.19% | 17.26 | 17.62 | 80887 | 14058.02 | 1.50% |
| 2024-12-11 | 17.58 | 17.60 | -0.06 | -0.34% | 17.54 | 17.87 | 57583 | 10164.86 | 1.06% |
| 2024-12-10 | 17.77 | 17.66 | 0.08 | 0.46% | 17.64 | 18.10 | 94919 | 16962.14 | 1.76% |
| 2024-12-09 | 18.09 | 17.58 | -0.38 | -2.12% | 17.45 | 18.10 | 83952 | 14912.71 | 1.55% |
| 2024-12-06 | 17.93 | 17.96 | 0.15 | 0.84% | 17.59 | 18.20 | 84967 | 15189.65 | 1.57% |
| 2024-12-05 | 17.07 | 17.81 | 0.71 | 4.15% | 17.00 | 18.17 | 138758 | 24538.94 | 2.57% |
| 2024-12-04 | 17.36 | 17.10 | -0.26 | -1.50% | 17.02 | 17.45 | 62145 | 10658.57 | 1.15% |
| 2024-12-03 | 17.36 | 17.36 | 0.01 | 0.06% | 17.07 | 17.63 | 80740 | 14031.50 | 1.49% |
| 2024-12-02 | 17.11 | 17.35 | 0.22 | 1.28% | 17.02 | 17.68 | 93123 | 16177.31 | 1.72% |
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。
