| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 14.97 | 15.28 | 0.13 | 0.86% | 14.45 | 15.33 | 104917 | 15670.40 | 1.74% |
| 2025-04-08 | 14.97 | 15.15 | 0.37 | 2.50% | 14.91 | 15.36 | 123505 | 18646.87 | 2.04% |
| 2025-04-07 | 16.00 | 14.78 | -1.63 | -9.93% | 14.77 | 16.25 | 189734 | 29192.86 | 3.14% |
| 2025-04-03 | 16.35 | 16.41 | -0.07 | -0.42% | 16.35 | 16.58 | 66210 | 10899.07 | 1.10% |
| 2025-04-02 | 16.41 | 16.48 | 0.07 | 0.43% | 16.25 | 16.55 | 88261 | 14506.05 | 1.46% |
| 2025-04-01 | 16.08 | 16.41 | 0.34 | 2.12% | 16.08 | 16.61 | 127395 | 20909.47 | 2.11% |
| 2025-03-31 | 16.35 | 16.07 | -0.32 | -1.95% | 15.93 | 16.43 | 88730 | 14333.08 | 1.47% |
| 2025-03-28 | 16.49 | 16.39 | -0.10 | -0.61% | 16.38 | 16.65 | 79828 | 13180.06 | 1.32% |
| 2025-03-27 | 16.37 | 16.49 | 0.11 | 0.67% | 16.19 | 16.54 | 72411 | 11882.86 | 1.20% |
| 2025-03-26 | 16.42 | 16.38 | -0.04 | -0.24% | 16.37 | 16.52 | 65242 | 10731.78 | 1.08% |
| 2025-03-25 | 16.17 | 16.42 | 0.23 | 1.42% | 16.10 | 16.47 | 89644 | 14607.83 | 1.48% |
| 2025-03-24 | 16.25 | 16.19 | -0.07 | -0.43% | 16.00 | 16.34 | 73573 | 11896.20 | 1.22% |
| 2025-03-21 | 16.55 | 16.26 | -0.24 | -1.45% | 16.22 | 16.62 | 81179 | 13310.46 | 1.34% |
| 2025-03-20 | 16.56 | 16.50 | -0.05 | -0.30% | 16.49 | 16.63 | 71663 | 11861.93 | 1.19% |
| 2025-03-19 | 16.50 | 16.55 | 0.02 | 0.12% | 16.45 | 16.62 | 74606 | 12326.07 | 1.23% |
| 2025-03-18 | 16.50 | 16.53 | 0.07 | 0.43% | 16.42 | 16.56 | 62006 | 10235.19 | 1.03% |
| 2025-03-17 | 16.60 | 16.46 | -0.05 | -0.30% | 16.46 | 16.66 | 86857 | 14352.03 | 1.44% |
| 2025-03-14 | 16.19 | 16.51 | 0.33 | 2.04% | 16.16 | 16.56 | 150780 | 24724.17 | 2.49% |
| 2025-03-13 | 16.24 | 16.18 | -0.09 | -0.55% | 16.06 | 16.29 | 74691 | 12083.53 | 1.24% |
| 2025-03-12 | 16.29 | 16.27 | -0.03 | -0.18% | 16.21 | 16.33 | 68334 | 11117.62 | 1.13% |
| 2025-03-11 | 16.22 | 16.30 | -0.06 | -0.37% | 16.14 | 16.32 | 66915 | 10866.88 | 1.11% |
| 2025-03-10 | 16.49 | 16.36 | 0.19 | 1.18% | 16.23 | 16.57 | 111241 | 18224.12 | 1.84% |
| 2025-03-07 | 16.32 | 16.17 | -0.19 | -1.16% | 16.13 | 16.32 | 71302 | 11556.47 | 1.18% |
| 2025-03-06 | 16.17 | 16.36 | 0.25 | 1.55% | 16.10 | 16.40 | 126955 | 20638.15 | 2.10% |
| 2025-03-05 | 16.31 | 16.11 | -0.21 | -1.29% | 16.06 | 16.31 | 79088 | 12745.84 | 1.31% |
| 2025-03-04 | 16.12 | 16.32 | 0.16 | 0.99% | 16.03 | 16.36 | 64554 | 10485.80 | 1.07% |
| 2025-03-03 | 16.15 | 16.16 | -0.04 | -0.25% | 16.12 | 16.32 | 79609 | 12916.08 | 1.32% |
| 2025-02-28 | 16.44 | 16.20 | -0.21 | -1.28% | 16.13 | 16.60 | 123920 | 20293.19 | 2.05% |
| 2025-02-27 | 16.57 | 16.41 | -0.15 | -0.91% | 16.30 | 16.61 | 116301 | 19116.29 | 1.92% |
| 2025-02-26 | 16.48 | 16.56 | 0.08 | 0.49% | 16.45 | 16.64 | 102105 | 16869.64 | 1.69% |
| 2025-02-25 | 16.57 | 16.48 | -0.20 | -1.20% | 16.40 | 16.64 | 97891 | 16166.47 | 1.62% |
| 2025-02-24 | 16.81 | 16.68 | -0.09 | -0.54% | 16.47 | 16.89 | 161715 | 27016.38 | 2.68% |
| 2025-02-21 | 16.65 | 16.77 | 0.37 | 2.26% | 16.65 | 17.16 | 274663 | 46181.35 | 4.54% |
| 2025-02-20 | 16.26 | 16.40 | 0.18 | 1.11% | 16.25 | 16.71 | 173176 | 28485.96 | 2.87% |
| 2025-02-19 | 16.29 | 16.22 | -0.09 | -0.55% | 16.07 | 16.31 | 149279 | 24191.50 | 2.47% |
| 2025-02-18 | 16.80 | 16.31 | -0.48 | -2.86% | 16.27 | 16.80 | 139645 | 22969.37 | 2.31% |
| 2025-02-17 | 17.10 | 16.79 | 0.11 | 0.66% | 16.68 | 17.18 | 247476 | 41927.81 | 4.09% |
| 2025-02-14 | 16.24 | 16.68 | 0.46 | 2.84% | 16.23 | 16.73 | 163643 | 27067.97 | 2.72% |
| 2025-02-13 | 16.22 | 16.22 | 0.02 | 0.12% | 16.12 | 16.29 | 60398 | 9792.84 | 1.00% |
| 2025-02-12 | 16.25 | 16.20 | -0.16 | -0.98% | 16.07 | 16.36 | 80373 | 13001.01 | 1.33% |
| 2025-02-11 | 16.50 | 16.36 | -0.08 | -0.49% | 16.23 | 16.50 | 58487 | 9560.12 | 0.97% |
| 2025-02-10 | 16.45 | 16.44 | 0.06 | 0.37% | 16.30 | 16.52 | 79952 | 13121.38 | 1.33% |
| 2025-02-07 | 16.27 | 16.38 | 0.07 | 0.43% | 16.25 | 16.53 | 79510 | 13025.64 | 1.32% |
| 2025-02-06 | 16.10 | 16.31 | 0.20 | 1.24% | 15.97 | 16.32 | 62759 | 10174.55 | 1.04% |
| 2025-02-05 | 16.16 | 16.11 | 0.06 | 0.37% | 15.99 | 16.19 | 46271 | 7448.71 | 0.77% |
| 2025-01-27 | 16.06 | 16.05 | -0.02 | -0.12% | 16.03 | 16.25 | 35656 | 5753.44 | 0.59% |
| 2025-01-24 | 15.90 | 16.07 | 0.12 | 0.75% | 15.88 | 16.09 | 37085 | 5937.42 | 0.62% |
| 2025-01-23 | 16.10 | 15.95 | -0.05 | -0.31% | 15.95 | 16.21 | 43242 | 6952.99 | 0.72% |
| 2025-01-22 | 16.00 | 16.00 | -0.04 | -0.25% | 15.91 | 16.06 | 30194 | 4822.80 | 0.50% |
| 2025-01-21 | 16.12 | 16.04 | -0.03 | -0.19% | 15.90 | 16.17 | 27835 | 4450.40 | 0.46% |
| 2025-01-20 | 16.12 | 16.07 | 0.03 | 0.19% | 16.03 | 16.26 | 40812 | 6584.09 | 0.68% |
| 2025-01-17 | 15.94 | 16.04 | 0.06 | 0.38% | 15.86 | 16.16 | 37509 | 6023.02 | 0.62% |
| 2025-01-16 | 16.00 | 15.98 | 0.03 | 0.19% | 15.90 | 16.17 | 43538 | 6985.94 | 0.72% |
| 2025-01-15 | 16.03 | 15.95 | -0.13 | -0.81% | 15.88 | 16.05 | 36753 | 5852.11 | 0.61% |
| 2025-01-14 | 15.76 | 16.08 | 0.32 | 2.03% | 15.76 | 16.13 | 54103 | 8636.50 | 0.90% |
| 2025-01-13 | 15.73 | 15.76 | -0.02 | -0.13% | 15.65 | 15.86 | 32146 | 5063.37 | 0.53% |
| 2025-01-10 | 15.92 | 15.78 | -0.17 | -1.07% | 15.77 | 16.02 | 29028 | 4604.83 | 0.48% |
| 2025-01-09 | 15.83 | 15.95 | 0.06 | 0.38% | 15.70 | 16.04 | 41619 | 6624.37 | 0.69% |
| 2025-01-08 | 16.02 | 15.89 | -0.19 | -1.18% | 15.65 | 16.06 | 61009 | 9671.91 | 1.01% |
| 2025-01-07 | 16.23 | 16.08 | -0.22 | -1.35% | 15.97 | 16.35 | 74717 | 12011.98 | 1.24% |
| 2025-01-06 | 16.20 | 16.30 | 0.14 | 0.87% | 16.16 | 16.50 | 75936 | 12397.73 | 1.26% |
| 2025-01-03 | 16.23 | 16.16 | -0.04 | -0.25% | 16.07 | 16.40 | 70198 | 11400.09 | 1.17% |
| 2025-01-02 | 16.69 | 16.20 | -0.45 | -2.70% | 16.03 | 16.72 | 84418 | 13819.86 | 1.40% |
| 2024-12-31 | 17.36 | 16.65 | -0.69 | -3.98% | 16.58 | 17.43 | 131262 | 22209.62 | 2.18% |
| 2024-12-30 | 17.45 | 17.34 | -0.16 | -0.91% | 17.28 | 17.56 | 63515 | 11044.78 | 1.05% |
| 2024-12-27 | 17.45 | 17.50 | 0.05 | 0.29% | 17.33 | 17.54 | 54942 | 9598.83 | 0.91% |
| 2024-12-26 | 17.68 | 17.45 | -0.25 | -1.41% | 17.43 | 17.74 | 68496 | 12028.08 | 1.14% |
| 2024-12-25 | 17.81 | 17.70 | 0.09 | 0.51% | 17.62 | 17.89 | 67943 | 12030.32 | 1.13% |
| 2024-12-24 | 17.53 | 17.61 | 0.08 | 0.46% | 17.47 | 17.75 | 32937 | 5794.21 | 0.55% |
| 2024-12-23 | 17.68 | 17.53 | -0.11 | -0.62% | 17.46 | 17.71 | 53365 | 9384.52 | 0.89% |
| 2024-12-20 | 17.58 | 17.64 | 0.04 | 0.23% | 17.52 | 17.70 | 38259 | 6745.45 | 0.64% |
| 2024-12-19 | 17.50 | 17.60 | 0.01 | 0.06% | 17.30 | 17.67 | 51514 | 8997.22 | 0.86% |
| 2024-12-18 | 17.61 | 17.59 | -0.10 | -0.57% | 17.55 | 17.78 | 49482 | 8742.47 | 0.82% |
| 2024-12-17 | 17.90 | 17.69 | -0.25 | -1.39% | 17.62 | 18.05 | 71369 | 12724.57 | 1.19% |
| 2024-12-16 | 18.05 | 17.94 | -0.07 | -0.39% | 17.86 | 18.18 | 54518 | 9804.22 | 0.91% |
| 2024-12-13 | 18.40 | 18.01 | -0.39 | -2.12% | 17.96 | 18.40 | 101637 | 18389.45 | 1.69% |
| 2024-12-12 | 18.27 | 18.40 | 0.17 | 0.93% | 18.13 | 18.46 | 87958 | 16133.80 | 1.46% |
| 2024-12-11 | 18.13 | 18.23 | 0.05 | 0.28% | 18.11 | 18.29 | 64014 | 11661.91 | 1.06% |
| 2024-12-10 | 18.41 | 18.18 | 0.08 | 0.44% | 18.11 | 18.50 | 106983 | 19609.28 | 1.78% |
| 2024-12-09 | 18.23 | 18.10 | -0.19 | -1.04% | 17.93 | 18.33 | 81062 | 14674.32 | 1.35% |
新华医疗(600587)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。
