| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.31 | 14.44 | 0.09 | 0.63% | 14.27 | 14.64 | 132224 | 19049.38 | 1.37% |
| 2025-10-23 | 14.34 | 14.35 | 0.04 | 0.28% | 14.16 | 14.38 | 101694 | 14501.20 | 1.06% |
| 2025-10-22 | 14.22 | 14.31 | 0.09 | 0.63% | 14.16 | 14.38 | 106533 | 15260.12 | 1.11% |
| 2025-10-21 | 14.15 | 14.22 | 0.07 | 0.49% | 14.10 | 14.27 | 89243 | 12682.94 | 0.93% |
| 2025-10-20 | 14.27 | 14.15 | -0.07 | -0.49% | 14.09 | 14.30 | 86158 | 12220.81 | 0.90% |
| 2025-10-17 | 14.40 | 14.22 | -0.18 | -1.25% | 14.20 | 14.45 | 105788 | 15126.57 | 1.10% |
| 2025-10-16 | 14.51 | 14.40 | -0.16 | -1.10% | 14.32 | 14.55 | 88069 | 12713.14 | 0.92% |
| 2025-10-15 | 14.41 | 14.56 | 0.15 | 1.04% | 14.38 | 14.61 | 105612 | 15329.11 | 1.10% |
| 2025-10-14 | 14.58 | 14.41 | -0.02 | -0.14% | 14.36 | 14.59 | 106029 | 15315.19 | 1.10% |
| 2025-10-13 | 14.24 | 14.43 | -0.12 | -0.82% | 14.11 | 14.47 | 101240 | 14516.82 | 1.05% |
| 2025-10-10 | 14.40 | 14.55 | 0.09 | 0.62% | 14.35 | 14.62 | 122693 | 17822.82 | 1.28% |
| 2025-10-09 | 14.11 | 14.46 | 0.29 | 2.05% | 14.10 | 14.47 | 140161 | 20039.58 | 1.46% |
| 2025-09-30 | 14.24 | 14.17 | -0.02 | -0.14% | 14.12 | 14.31 | 103857 | 14761.42 | 1.08% |
| 2025-09-29 | 14.22 | 14.19 | -0.06 | -0.42% | 14.01 | 14.28 | 97009 | 13717.95 | 1.01% |
| 2025-09-26 | 14.28 | 14.25 | -0.10 | -0.70% | 14.14 | 14.31 | 64073 | 9124.15 | 0.67% |
| 2025-09-25 | 14.35 | 14.35 | 0.02 | 0.14% | 14.28 | 14.52 | 110938 | 15951.48 | 1.15% |
| 2025-09-24 | 14.05 | 14.33 | 0.30 | 2.14% | 13.95 | 14.39 | 127013 | 18072.65 | 1.32% |
| 2025-09-23 | 14.20 | 14.03 | -0.37 | -2.57% | 13.87 | 14.30 | 215058 | 30199.37 | 2.24% |
| 2025-09-22 | 14.58 | 14.40 | -0.13 | -0.89% | 14.33 | 14.67 | 138762 | 20029.42 | 1.44% |
| 2025-09-19 | 14.74 | 14.53 | -0.21 | -1.42% | 14.44 | 14.79 | 186201 | 27164.82 | 1.94% |
| 2025-09-18 | 15.00 | 14.74 | -0.32 | -2.12% | 14.65 | 15.09 | 228409 | 34032.15 | 2.38% |
| 2025-09-17 | 15.04 | 15.06 | 0.04 | 0.27% | 14.95 | 15.11 | 94395 | 14198.80 | 0.98% |
| 2025-09-16 | 15.11 | 15.02 | -0.09 | -0.60% | 14.94 | 15.15 | 96286 | 14458.10 | 1.00% |
| 2025-09-15 | 15.24 | 15.11 | -0.13 | -0.85% | 15.10 | 15.24 | 86697 | 13116.53 | 0.90% |
| 2025-09-12 | 15.27 | 15.24 | -0.02 | -0.13% | 15.14 | 15.32 | 114604 | 17450.29 | 1.19% |
| 2025-09-11 | 15.10 | 15.26 | 0.14 | 0.93% | 14.86 | 15.27 | 135298 | 20419.78 | 1.41% |
| 2025-09-10 | 15.24 | 15.12 | -0.11 | -0.72% | 15.05 | 15.31 | 103840 | 15737.70 | 1.08% |
| 2025-09-09 | 15.58 | 15.23 | -0.22 | -1.42% | 15.18 | 15.58 | 128667 | 19742.71 | 1.34% |
| 2025-09-08 | 15.25 | 15.45 | 0.19 | 1.25% | 15.23 | 15.50 | 145992 | 22491.99 | 1.52% |
| 2025-09-05 | 15.03 | 15.26 | 0.20 | 1.33% | 14.98 | 15.27 | 118966 | 18015.10 | 1.24% |
| 2025-09-04 | 15.28 | 15.06 | -0.19 | -1.25% | 14.90 | 15.32 | 188065 | 28432.82 | 1.96% |
| 2025-09-03 | 15.43 | 15.25 | -0.18 | -1.17% | 15.21 | 15.51 | 142294 | 21851.48 | 1.48% |
| 2025-09-02 | 15.75 | 15.43 | -0.35 | -2.22% | 15.32 | 15.85 | 212414 | 32964.02 | 2.21% |
| 2025-09-01 | 15.73 | 15.78 | 0.12 | 0.77% | 15.53 | 15.79 | 171695 | 26966.82 | 1.79% |
| 2025-08-29 | 15.59 | 15.66 | 0.06 | 0.38% | 15.52 | 15.89 | 209276 | 32862.89 | 2.18% |
| 2025-08-28 | 15.62 | 15.60 | -0.08 | -0.51% | 15.25 | 15.75 | 303099 | 47065.25 | 3.15% |
| 2025-08-27 | 16.21 | 15.68 | -0.53 | -3.27% | 15.67 | 16.23 | 418900 | 66791.39 | 4.36% |
| 2025-08-26 | 16.30 | 16.21 | -0.14 | -0.86% | 16.20 | 16.45 | 317398 | 51731.90 | 3.30% |
| 2025-08-25 | 16.26 | 16.35 | 0.12 | 0.74% | 16.10 | 16.43 | 342175 | 55660.06 | 3.56% |
| 2025-08-22 | 16.49 | 16.23 | 0.05 | 0.31% | 16.11 | 16.50 | 336828 | 54724.10 | 3.50% |
| 2025-08-21 | 15.99 | 16.18 | 0.23 | 1.44% | 15.95 | 16.21 | 327207 | 52647.08 | 3.40% |
| 2025-08-20 | 15.94 | 15.95 | 0.01 | 0.06% | 15.70 | 15.97 | 221857 | 35155.19 | 2.31% |
| 2025-08-19 | 15.90 | 15.94 | 0.04 | 0.25% | 15.88 | 16.14 | 322042 | 51560.46 | 3.35% |
| 2025-08-18 | 15.81 | 15.90 | 0.16 | 1.02% | 15.75 | 15.93 | 290975 | 46101.36 | 3.03% |
| 2025-08-15 | 15.59 | 15.74 | 0.15 | 0.96% | 15.54 | 15.79 | 217998 | 34184.94 | 2.27% |
| 2025-08-14 | 15.85 | 15.59 | -0.24 | -1.52% | 15.57 | 15.94 | 231654 | 36410.56 | 2.41% |
| 2025-08-13 | 15.63 | 15.83 | 0.24 | 1.54% | 15.55 | 15.86 | 278095 | 43753.19 | 2.89% |
| 2025-08-12 | 15.74 | 15.59 | -0.14 | -0.89% | 15.50 | 15.83 | 178120 | 27807.10 | 1.85% |
| 2025-08-11 | 15.51 | 15.73 | 0.18 | 1.16% | 15.46 | 15.74 | 208972 | 32606.80 | 2.17% |
| 2025-08-08 | 15.44 | 15.55 | 0.09 | 0.58% | 15.29 | 15.59 | 210355 | 32506.13 | 2.19% |
| 2025-08-07 | 15.78 | 15.46 | -0.31 | -1.97% | 15.37 | 15.84 | 306678 | 47658.54 | 3.19% |
| 2025-08-06 | 15.80 | 15.77 | -0.09 | -0.57% | 15.63 | 16.08 | 257391 | 40556.05 | 2.68% |
| 2025-08-05 | 15.87 | 15.86 | 0.00 | 0.00% | 15.76 | 16.10 | 275139 | 43708.71 | 2.86% |
| 2025-08-04 | 15.83 | 15.86 | -0.08 | -0.50% | 15.51 | 15.95 | 333823 | 52430.59 | 3.47% |
| 2025-08-01 | 15.92 | 15.94 | 0.02 | 0.13% | 15.83 | 16.42 | 476792 | 76880.75 | 4.96% |
| 2025-07-31 | 16.31 | 15.92 | -0.49 | -2.99% | 15.85 | 16.63 | 555683 | 89669.55 | 5.78% |
| 2025-07-30 | 15.43 | 16.41 | 0.95 | 6.14% | 15.35 | 16.88 | 900416 | 145457.73 | 9.36% |
| 2025-07-29 | 15.26 | 15.46 | 0.21 | 1.38% | 15.00 | 15.58 | 379559 | 58094.76 | 3.95% |
| 2025-07-28 | 15.16 | 15.25 | 0.07 | 0.46% | 15.13 | 15.35 | 248252 | 37877.11 | 2.58% |
| 2025-07-25 | 15.21 | 15.18 | 0.00 | 0.00% | 15.13 | 15.54 | 341223 | 52261.71 | 3.55% |
| 2025-07-24 | 15.06 | 15.18 | 0.11 | 0.73% | 15.04 | 15.28 | 243578 | 36876.14 | 2.53% |
| 2025-07-23 | 15.10 | 15.07 | -0.09 | -0.59% | 15.04 | 15.29 | 257265 | 39015.27 | 2.68% |
| 2025-07-22 | 15.08 | 15.16 | 0.07 | 0.46% | 15.04 | 15.36 | 279138 | 42388.08 | 2.90% |
| 2025-07-21 | 15.13 | 15.09 | 0.01 | 0.07% | 14.92 | 15.14 | 307300 | 46163.37 | 3.20% |
| 2025-07-18 | 15.53 | 15.45 | -0.06 | -0.39% | 15.30 | 15.58 | 247048 | 37986.56 | 2.57% |
| 2025-07-17 | 15.36 | 15.51 | 0.16 | 1.04% | 15.33 | 15.53 | 251580 | 38879.79 | 2.62% |
| 2025-07-16 | 15.04 | 15.35 | 0.31 | 2.06% | 15.04 | 15.40 | 277463 | 42399.61 | 2.89% |
| 2025-07-15 | 15.10 | 15.04 | -0.23 | -1.51% | 14.87 | 15.12 | 315812 | 47356.40 | 3.28% |
| 2025-07-14 | 15.20 | 15.27 | -0.01 | -0.07% | 15.14 | 15.32 | 158954 | 24221.16 | 1.65% |
| 2025-07-11 | 15.26 | 15.28 | -0.03 | -0.20% | 15.22 | 15.39 | 188291 | 28820.94 | 1.96% |
| 2025-07-10 | 15.06 | 15.31 | 0.29 | 1.93% | 15.06 | 15.34 | 244371 | 37238.84 | 2.54% |
| 2025-07-09 | 15.20 | 15.02 | -0.25 | -1.64% | 14.97 | 15.26 | 249109 | 37555.57 | 2.59% |
| 2025-07-08 | 15.26 | 15.27 | -0.01 | -0.07% | 15.19 | 15.54 | 222324 | 34066.99 | 2.31% |
| 2025-07-07 | 15.33 | 15.28 | -0.02 | -0.13% | 15.17 | 15.46 | 220637 | 33744.96 | 2.29% |
| 2025-07-04 | 15.22 | 15.30 | 0.12 | 0.79% | 15.20 | 15.40 | 306650 | 46917.36 | 3.19% |
| 2025-07-03 | 14.92 | 15.18 | 0.27 | 1.81% | 14.86 | 15.18 | 302552 | 45731.94 | 3.15% |
| 2025-07-02 | 15.09 | 14.91 | -0.23 | -1.52% | 14.86 | 15.15 | 251109 | 37621.21 | 2.61% |
| 2025-07-01 | 14.81 | 15.14 | 0.35 | 2.37% | 14.71 | 15.19 | 366912 | 55016.96 | 3.82% |
| 2025-06-30 | 14.55 | 14.79 | 0.38 | 2.64% | 14.44 | 14.83 | 318527 | 46673.91 | 3.31% |
| 2025-06-27 | 14.33 | 14.41 | 0.08 | 0.56% | 14.31 | 14.48 | 144020 | 20747.11 | 1.50% |
XD浙江医(600216)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。
