| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.27 | 16.37 | 0.02 | 0.12% | 16.20 | 16.39 | 80201 | 13084.04 | 1.33% |
| 2025-10-09 | 16.04 | 16.35 | 0.32 | 2.00% | 15.86 | 16.39 | 120854 | 19497.33 | 2.00% |
| 2025-09-30 | 16.05 | 16.03 | 0.05 | 0.31% | 15.94 | 16.08 | 67849 | 10864.08 | 1.12% |
| 2025-09-29 | 15.87 | 15.98 | 0.11 | 0.69% | 15.67 | 16.04 | 78815 | 12489.10 | 1.30% |
| 2025-09-26 | 15.99 | 15.87 | -0.19 | -1.18% | 15.87 | 16.08 | 77819 | 12407.88 | 1.29% |
| 2025-09-25 | 16.14 | 16.06 | -0.16 | -0.99% | 16.01 | 16.20 | 83588 | 13451.86 | 1.38% |
| 2025-09-24 | 16.01 | 16.22 | 0.15 | 0.93% | 15.97 | 16.23 | 82562 | 13300.02 | 1.37% |
| 2025-09-23 | 16.26 | 16.07 | -0.23 | -1.41% | 15.81 | 16.27 | 162674 | 26050.95 | 2.69% |
| 2025-09-22 | 16.78 | 16.30 | -0.36 | -2.16% | 16.25 | 16.81 | 161060 | 26396.75 | 2.66% |
| 2025-09-19 | 16.62 | 16.66 | 0.06 | 0.36% | 16.55 | 17.05 | 167716 | 28148.31 | 2.78% |
| 2025-09-18 | 17.10 | 16.60 | -0.56 | -3.26% | 16.55 | 17.21 | 243796 | 41104.23 | 4.03% |
| 2025-09-17 | 16.38 | 17.16 | 0.83 | 5.08% | 16.34 | 17.44 | 451497 | 76656.94 | 7.47% |
| 2025-09-16 | 16.19 | 16.33 | 0.20 | 1.24% | 16.02 | 16.57 | 208272 | 33873.04 | 3.45% |
| 2025-09-15 | 16.19 | 16.13 | -0.05 | -0.31% | 16.10 | 16.25 | 101295 | 16382.45 | 1.68% |
| 2025-09-12 | 16.58 | 16.18 | -0.34 | -2.06% | 16.17 | 16.58 | 213223 | 34787.44 | 3.53% |
| 2025-09-11 | 16.28 | 16.52 | 0.21 | 1.29% | 16.15 | 16.52 | 99031 | 16190.70 | 1.64% |
| 2025-09-10 | 16.34 | 16.31 | -0.07 | -0.43% | 16.28 | 16.44 | 77444 | 12655.51 | 1.28% |
| 2025-09-09 | 16.80 | 16.38 | -0.43 | -2.56% | 16.37 | 16.80 | 144238 | 23837.85 | 2.39% |
| 2025-09-08 | 16.40 | 16.81 | 0.43 | 2.63% | 16.32 | 16.90 | 217210 | 36289.69 | 3.59% |
| 2025-09-05 | 16.18 | 16.38 | 0.21 | 1.30% | 16.12 | 16.39 | 105929 | 17243.19 | 1.75% |
| 2025-09-04 | 16.23 | 16.17 | -0.05 | -0.31% | 16.04 | 16.29 | 117696 | 19049.29 | 1.95% |
| 2025-09-03 | 16.43 | 16.22 | -0.19 | -1.16% | 16.17 | 16.47 | 109754 | 17866.24 | 1.82% |
| 2025-09-02 | 16.40 | 16.41 | 0.08 | 0.49% | 16.20 | 16.65 | 176534 | 28902.22 | 2.92% |
| 2025-09-01 | 16.40 | 16.33 | 0.05 | 0.31% | 16.16 | 16.41 | 234587 | 38150.10 | 3.88% |
| 2025-08-29 | 16.37 | 16.28 | -0.09 | -0.55% | 16.27 | 16.73 | 229163 | 37717.62 | 3.79% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.98 | 16.65 | 171257 | 27879.88 | 2.83% |
| 2025-08-27 | 17.10 | 16.50 | -0.60 | -3.51% | 16.50 | 17.13 | 207377 | 34914.63 | 3.43% |
| 2025-08-26 | 17.26 | 17.10 | -0.03 | -0.18% | 17.08 | 17.27 | 106630 | 18298.71 | 1.76% |
| 2025-08-25 | 17.15 | 17.13 | -0.02 | -0.12% | 17.03 | 17.25 | 177368 | 30376.32 | 2.93% |
| 2025-08-22 | 17.21 | 17.15 | -0.10 | -0.58% | 17.04 | 17.28 | 130938 | 22433.42 | 2.17% |
| 2025-08-21 | 17.33 | 17.25 | -0.08 | -0.46% | 17.19 | 17.39 | 120930 | 20880.01 | 2.00% |
| 2025-08-20 | 17.12 | 17.33 | 0.12 | 0.70% | 17.06 | 17.33 | 142740 | 24500.23 | 2.36% |
| 2025-08-19 | 17.45 | 17.21 | -0.09 | -0.52% | 17.18 | 17.65 | 183307 | 31890.58 | 3.03% |
| 2025-08-18 | 17.50 | 17.30 | -0.27 | -1.54% | 17.23 | 17.75 | 207209 | 36135.25 | 3.43% |
| 2025-08-15 | 17.25 | 17.57 | 0.34 | 1.97% | 17.25 | 17.64 | 132916 | 23238.52 | 2.20% |
| 2025-08-14 | 17.94 | 17.23 | -0.73 | -4.06% | 17.23 | 17.95 | 177286 | 31069.78 | 2.93% |
| 2025-08-13 | 17.82 | 17.96 | 0.06 | 0.34% | 17.56 | 18.09 | 221255 | 39446.98 | 3.66% |
| 2025-08-12 | 18.21 | 17.90 | -0.24 | -1.32% | 17.88 | 18.46 | 220105 | 39891.81 | 3.64% |
| 2025-08-11 | 17.55 | 18.14 | 0.77 | 4.43% | 17.47 | 18.62 | 378593 | 69084.69 | 6.26% |
| 2025-08-08 | 17.00 | 17.37 | 0.33 | 1.94% | 16.94 | 17.54 | 193593 | 33511.57 | 3.20% |
| 2025-08-07 | 17.15 | 17.04 | -0.12 | -0.70% | 16.99 | 17.49 | 173365 | 29718.44 | 2.87% |
| 2025-08-06 | 16.80 | 17.16 | 0.22 | 1.30% | 16.62 | 17.20 | 240438 | 40838.35 | 3.98% |
| 2025-08-05 | 17.64 | 16.94 | 0.05 | 0.30% | 16.88 | 18.51 | 396163 | 69559.71 | 6.56% |
| 2025-08-04 | 16.41 | 16.89 | 0.28 | 1.69% | 16.32 | 17.08 | 181509 | 30288.08 | 3.00% |
| 2025-08-01 | 16.61 | 16.61 | 0.00 | 0.00% | 16.53 | 17.05 | 131601 | 22055.33 | 2.18% |
| 2025-07-31 | 16.80 | 16.61 | -0.20 | -1.19% | 16.55 | 16.99 | 177914 | 29751.13 | 2.94% |
| 2025-07-30 | 16.25 | 16.81 | 0.55 | 3.38% | 16.19 | 17.17 | 301706 | 50591.45 | 4.99% |
| 2025-07-29 | 16.28 | 16.26 | -0.02 | -0.12% | 16.05 | 16.29 | 106507 | 17226.53 | 1.76% |
| 2025-07-28 | 16.40 | 16.28 | -0.10 | -0.61% | 16.24 | 16.50 | 111550 | 18244.71 | 1.85% |
| 2025-07-25 | 16.58 | 16.38 | -0.16 | -0.97% | 16.35 | 16.67 | 124034 | 20454.49 | 2.05% |
| 2025-07-24 | 16.09 | 16.54 | 0.48 | 2.99% | 16.09 | 16.61 | 179006 | 29320.95 | 2.96% |
| 2025-07-23 | 16.22 | 16.06 | -0.22 | -1.35% | 16.04 | 16.42 | 142623 | 23121.00 | 2.36% |
| 2025-07-22 | 15.85 | 16.28 | 0.50 | 3.17% | 15.82 | 16.28 | 241023 | 38930.65 | 3.99% |
| 2025-07-21 | 15.67 | 15.78 | 0.13 | 0.83% | 15.58 | 15.97 | 179613 | 28409.90 | 2.97% |
| 2025-07-18 | 15.24 | 15.65 | 0.42 | 2.76% | 15.19 | 15.95 | 214183 | 33302.78 | 3.54% |
| 2025-07-17 | 15.17 | 15.23 | 0.06 | 0.40% | 15.14 | 15.24 | 58936 | 8949.99 | 0.98% |
| 2025-07-16 | 15.18 | 15.17 | 0.01 | 0.07% | 15.10 | 15.20 | 77250 | 11693.35 | 1.28% |
| 2025-07-15 | 15.30 | 15.16 | -0.23 | -1.49% | 15.10 | 15.33 | 103735 | 15739.77 | 1.72% |
| 2025-07-14 | 15.27 | 15.39 | 0.13 | 0.85% | 15.23 | 15.69 | 106265 | 16461.29 | 1.76% |
| 2025-07-11 | 15.17 | 15.26 | 0.09 | 0.59% | 15.12 | 15.30 | 97706 | 14864.40 | 1.62% |
| 2025-07-10 | 15.10 | 15.17 | 0.06 | 0.40% | 15.07 | 15.20 | 61157 | 9264.20 | 1.01% |
| 2025-07-09 | 15.15 | 15.11 | -0.03 | -0.20% | 15.07 | 15.22 | 60759 | 9198.01 | 1.01% |
| 2025-07-08 | 15.05 | 15.14 | 0.03 | 0.20% | 15.02 | 15.16 | 71010 | 10713.55 | 1.17% |
| 2025-07-07 | 15.20 | 15.11 | 0.11 | 0.73% | 15.08 | 15.33 | 84869 | 12891.31 | 1.40% |
| 2025-07-04 | 15.36 | 15.25 | -0.09 | -0.59% | 15.24 | 15.41 | 61040 | 9358.50 | 1.01% |
| 2025-07-03 | 15.20 | 15.34 | 0.14 | 0.92% | 15.20 | 15.36 | 68367 | 10462.76 | 1.13% |
| 2025-07-02 | 15.21 | 15.20 | -0.03 | -0.20% | 15.14 | 15.23 | 46094 | 6998.20 | 0.76% |
| 2025-07-01 | 15.12 | 15.23 | 0.09 | 0.59% | 15.11 | 15.25 | 57412 | 8723.51 | 0.95% |
| 2025-06-30 | 15.11 | 15.14 | 0.05 | 0.33% | 15.07 | 15.16 | 44075 | 6660.49 | 0.73% |
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。
