| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.29 | 15.36 | 0.20 | 1.32% | 15.15 | 15.37 | 77398 | 11841.03 | 1.28% |
| 2026-02-02 | 15.59 | 15.16 | -0.48 | -3.07% | 15.13 | 15.72 | 134553 | 20730.41 | 2.23% |
| 2026-01-30 | 16.01 | 15.64 | -0.39 | -2.43% | 15.62 | 16.10 | 128792 | 20326.76 | 2.13% |
| 2026-01-29 | 15.95 | 16.03 | -0.03 | -0.19% | 15.85 | 16.21 | 126292 | 20271.62 | 2.09% |
| 2026-01-28 | 16.28 | 16.06 | -0.28 | -1.71% | 16.01 | 16.34 | 135936 | 21890.50 | 2.25% |
| 2026-01-27 | 16.61 | 16.34 | -0.20 | -1.21% | 16.11 | 16.62 | 137438 | 22400.07 | 2.27% |
| 2026-01-26 | 16.78 | 16.54 | -0.21 | -1.25% | 16.43 | 16.78 | 162891 | 26946.44 | 2.70% |
| 2026-01-23 | 16.53 | 16.75 | 0.22 | 1.33% | 16.53 | 16.78 | 163217 | 27208.17 | 2.70% |
| 2026-01-22 | 16.50 | 16.53 | 0.00 | 0.00% | 16.43 | 16.65 | 136594 | 22558.44 | 2.26% |
| 2026-01-21 | 16.16 | 16.53 | 0.44 | 2.73% | 16.07 | 16.67 | 221735 | 36453.27 | 3.67% |
| 2026-01-20 | 16.27 | 16.09 | -0.18 | -1.11% | 15.98 | 16.27 | 122242 | 19646.90 | 2.02% |
| 2026-01-19 | 16.14 | 16.27 | 0.08 | 0.49% | 16.11 | 16.37 | 156508 | 25408.69 | 2.59% |
| 2026-01-16 | 16.74 | 16.19 | -0.55 | -3.29% | 16.17 | 16.76 | 227259 | 37230.68 | 3.76% |
| 2026-01-15 | 16.90 | 16.74 | -0.06 | -0.36% | 16.34 | 16.94 | 271217 | 45042.28 | 4.49% |
| 2026-01-14 | 16.51 | 16.80 | 0.25 | 1.51% | 16.48 | 17.27 | 485171 | 82058.61 | 8.03% |
| 2026-01-13 | 16.57 | 16.55 | 0.05 | 0.30% | 16.31 | 17.08 | 415530 | 69530.49 | 6.88% |
| 2026-01-12 | 16.36 | 16.50 | 0.15 | 0.92% | 16.26 | 16.61 | 320619 | 52718.28 | 5.31% |
| 2026-01-09 | 16.30 | 16.35 | -0.16 | -0.97% | 16.24 | 16.55 | 326069 | 53354.50 | 5.40% |
| 2026-01-08 | 15.92 | 16.51 | 0.51 | 3.19% | 15.92 | 16.52 | 471687 | 76704.69 | 7.80% |
| 2026-01-07 | 15.93 | 16.00 | -0.17 | -1.05% | 15.88 | 16.40 | 437941 | 70434.93 | 7.25% |
| 2026-01-06 | 16.35 | 16.17 | 0.33 | 2.08% | 15.97 | 16.55 | 713885 | 115892.03 | 11.81% |
| 2026-01-05 | 14.79 | 15.84 | 1.44 | 10.00% | 14.79 | 15.84 | 486229 | 75403.96 | 8.05% |
| 2025-12-31 | 14.50 | 14.40 | -0.13 | -0.89% | 14.39 | 14.56 | 48434 | 7000.07 | 0.80% |
| 2025-12-30 | 14.50 | 14.53 | -0.01 | -0.07% | 14.49 | 14.59 | 28860 | 4196.34 | 0.48% |
| 2025-12-29 | 14.65 | 14.54 | -0.12 | -0.82% | 14.53 | 14.65 | 37610 | 5487.47 | 0.62% |
| 2025-12-26 | 14.70 | 14.66 | -0.04 | -0.27% | 14.58 | 14.74 | 48302 | 7088.28 | 0.80% |
| 2025-12-25 | 14.65 | 14.70 | 0.07 | 0.48% | 14.63 | 14.73 | 43100 | 6329.55 | 0.71% |
| 2025-12-24 | 14.54 | 14.63 | 0.12 | 0.83% | 14.49 | 14.66 | 47749 | 6964.01 | 0.79% |
| 2025-12-23 | 14.64 | 14.51 | -0.13 | -0.89% | 14.48 | 14.70 | 51040 | 7438.45 | 0.84% |
| 2025-12-22 | 14.70 | 14.64 | -0.02 | -0.14% | 14.60 | 14.72 | 43821 | 6425.28 | 0.73% |
| 2025-12-19 | 14.58 | 14.66 | 0.08 | 0.55% | 14.55 | 14.71 | 49519 | 7260.24 | 0.82% |
| 2025-12-18 | 14.51 | 14.58 | 0.06 | 0.41% | 14.44 | 14.62 | 38883 | 5664.54 | 0.64% |
| 2025-12-17 | 14.40 | 14.52 | 0.12 | 0.83% | 14.33 | 14.54 | 42685 | 6165.36 | 0.71% |
| 2025-12-16 | 14.47 | 14.40 | -0.09 | -0.62% | 14.28 | 14.49 | 74128 | 10648.38 | 1.23% |
| 2025-12-15 | 14.59 | 14.49 | -0.20 | -1.36% | 14.48 | 14.62 | 62261 | 9055.15 | 1.03% |
| 2025-12-12 | 14.53 | 14.69 | 0.17 | 1.17% | 14.36 | 14.69 | 130849 | 18955.67 | 2.17% |
| 2025-12-11 | 14.86 | 14.52 | -0.34 | -2.29% | 14.46 | 14.87 | 110068 | 16085.33 | 1.82% |
| 2025-12-10 | 14.88 | 14.86 | -0.01 | -0.07% | 14.72 | 14.89 | 60016 | 8883.83 | 0.99% |
| 2025-12-09 | 15.05 | 14.87 | -0.18 | -1.20% | 14.86 | 15.06 | 71327 | 10650.19 | 1.18% |
| 2025-12-08 | 15.11 | 15.05 | -0.10 | -0.66% | 15.02 | 15.17 | 64847 | 9773.75 | 1.07% |
| 2025-12-05 | 15.15 | 15.15 | 0.11 | 0.73% | 15.00 | 15.17 | 48894 | 7369.29 | 0.81% |
| 2025-12-04 | 14.99 | 15.04 | 0.05 | 0.33% | 14.92 | 15.09 | 35030 | 5260.55 | 0.58% |
| 2025-12-03 | 15.13 | 14.99 | -0.10 | -0.66% | 14.96 | 15.13 | 47266 | 7092.95 | 0.78% |
| 2025-12-02 | 15.26 | 15.09 | -0.17 | -1.11% | 15.06 | 15.27 | 41239 | 6238.00 | 0.68% |
| 2025-12-01 | 15.04 | 15.26 | 0.24 | 1.60% | 15.01 | 15.26 | 60192 | 9137.93 | 1.00% |
| 2025-11-28 | 15.03 | 15.02 | 0.02 | 0.13% | 14.95 | 15.03 | 26380 | 3954.05 | 0.44% |
| 2025-11-27 | 14.98 | 15.00 | 0.00 | 0.00% | 14.90 | 15.03 | 35436 | 5307.25 | 0.59% |
| 2025-11-26 | 15.03 | 15.00 | 0.01 | 0.07% | 14.99 | 15.08 | 40780 | 6130.17 | 0.67% |
| 2025-11-25 | 14.99 | 14.99 | 0.12 | 0.81% | 14.92 | 15.08 | 62163 | 9323.80 | 1.03% |
| 2025-11-24 | 14.83 | 14.87 | 0.06 | 0.41% | 14.78 | 14.93 | 44669 | 6630.36 | 0.74% |
| 2025-11-21 | 15.11 | 14.81 | -0.40 | -2.63% | 14.80 | 15.21 | 114891 | 17181.69 | 1.90% |
| 2025-11-20 | 15.32 | 15.21 | -0.09 | -0.59% | 15.20 | 15.36 | 44216 | 6740.18 | 0.73% |
| 2025-11-19 | 15.32 | 15.30 | -0.09 | -0.58% | 15.24 | 15.38 | 48057 | 7349.21 | 0.80% |
| 2025-11-18 | 15.34 | 15.39 | 0.06 | 0.39% | 15.22 | 15.40 | 59660 | 9128.44 | 0.99% |
| 2025-11-17 | 15.51 | 15.33 | -0.15 | -0.97% | 15.32 | 15.53 | 73889 | 11362.53 | 1.22% |
| 2025-11-14 | 15.52 | 15.48 | -0.07 | -0.45% | 15.48 | 15.62 | 69922 | 10887.84 | 1.16% |
| 2025-11-13 | 15.59 | 15.55 | -0.08 | -0.51% | 15.46 | 15.60 | 76881 | 11917.39 | 1.27% |
| 2025-11-12 | 15.58 | 15.63 | 0.06 | 0.39% | 15.56 | 15.69 | 78252 | 12227.04 | 1.29% |
| 2025-11-11 | 15.53 | 15.57 | 0.00 | 0.00% | 15.47 | 15.57 | 59955 | 9303.94 | 0.99% |
| 2025-11-10 | 15.40 | 15.57 | 0.17 | 1.10% | 15.36 | 15.60 | 96988 | 15019.09 | 1.60% |
| 2025-11-07 | 15.35 | 15.40 | 0.05 | 0.33% | 15.28 | 15.46 | 92520 | 14240.35 | 1.53% |
| 2025-11-06 | 15.34 | 15.35 | 0.02 | 0.13% | 15.31 | 15.38 | 79113 | 12142.84 | 1.31% |
| 2025-11-05 | 15.25 | 15.33 | 0.04 | 0.26% | 15.20 | 15.36 | 74572 | 11406.54 | 1.23% |
| 2025-11-04 | 15.46 | 15.29 | -0.14 | -0.91% | 15.26 | 15.50 | 116718 | 17927.41 | 1.93% |
| 2025-11-03 | 15.58 | 15.43 | -0.12 | -0.77% | 15.39 | 15.66 | 138886 | 21456.75 | 2.30% |
| 2025-10-31 | 15.76 | 15.55 | -0.46 | -2.87% | 15.51 | 15.79 | 273234 | 42652.68 | 4.52% |
| 2025-10-30 | 16.20 | 16.01 | -0.19 | -1.17% | 16.01 | 16.26 | 107574 | 17339.97 | 1.78% |
| 2025-10-29 | 16.23 | 16.20 | -0.01 | -0.06% | 16.10 | 16.38 | 105445 | 17076.39 | 1.74% |
| 2025-10-28 | 16.16 | 16.21 | 0.06 | 0.37% | 16.05 | 16.42 | 108326 | 17615.77 | 1.79% |
| 2025-10-27 | 16.22 | 16.15 | -0.02 | -0.12% | 16.14 | 16.25 | 90977 | 14715.64 | 1.51% |
| 2025-10-24 | 16.32 | 16.17 | -0.01 | -0.06% | 16.13 | 16.33 | 78991 | 12807.69 | 1.31% |
| 2025-10-23 | 16.40 | 16.43 | 0.03 | 0.18% | 16.24 | 16.50 | 86781 | 14183.27 | 1.44% |
| 2025-10-22 | 16.46 | 16.40 | -0.06 | -0.36% | 16.39 | 16.55 | 87527 | 14401.41 | 1.45% |
| 2025-10-21 | 16.46 | 16.46 | 0.02 | 0.12% | 16.41 | 16.78 | 133230 | 22030.97 | 2.20% |
| 2025-10-20 | 16.38 | 16.44 | 0.24 | 1.48% | 16.35 | 16.65 | 79706 | 13108.41 | 1.32% |
| 2025-10-17 | 16.77 | 16.20 | -0.62 | -3.69% | 16.20 | 16.83 | 130549 | 21553.40 | 2.16% |
| 2025-10-16 | 16.79 | 16.82 | -0.02 | -0.12% | 16.75 | 16.94 | 87624 | 14749.94 | 1.45% |
| 2025-10-15 | 16.75 | 16.84 | 0.19 | 1.14% | 16.65 | 16.88 | 104755 | 17590.51 | 1.73% |
| 2025-10-14 | 16.93 | 16.65 | -0.33 | -1.94% | 16.55 | 17.16 | 164948 | 27736.36 | 2.73% |
| 2025-10-13 | 16.21 | 16.98 | 0.61 | 3.73% | 16.03 | 16.98 | 203190 | 33579.00 | 3.36% |
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。
