| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 15.06 | 15.09 | 0.05 | 0.33% | 15.05 | 15.15 | 41697 | 6296.06 | 0.69% |
| 2025-06-26 | 15.14 | 15.04 | -0.11 | -0.73% | 15.04 | 15.17 | 54423 | 8217.92 | 0.90% |
| 2025-06-25 | 15.11 | 15.15 | 0.05 | 0.33% | 15.01 | 15.16 | 58094 | 8759.09 | 0.96% |
| 2025-06-24 | 14.94 | 15.10 | 0.17 | 1.14% | 14.91 | 15.11 | 55786 | 8378.40 | 0.92% |
| 2025-06-23 | 14.94 | 14.93 | 0.03 | 0.20% | 14.86 | 14.99 | 51521 | 7698.77 | 0.85% |
| 2025-06-20 | 14.94 | 14.90 | -0.04 | -0.27% | 14.88 | 14.99 | 48790 | 7273.94 | 0.81% |
| 2025-06-19 | 15.05 | 14.94 | -0.09 | -0.60% | 14.89 | 15.06 | 57280 | 8563.06 | 0.95% |
| 2025-06-18 | 15.20 | 15.03 | -0.23 | -1.51% | 15.01 | 15.22 | 89189 | 13439.23 | 1.48% |
| 2025-06-17 | 15.25 | 15.26 | 0.06 | 0.39% | 15.20 | 15.48 | 68093 | 10429.76 | 1.13% |
| 2025-06-16 | 15.22 | 15.20 | -0.05 | -0.33% | 15.17 | 15.28 | 48848 | 7430.68 | 0.81% |
| 2025-06-13 | 15.46 | 15.25 | -0.26 | -1.68% | 15.19 | 15.62 | 84850 | 13040.59 | 1.40% |
| 2025-06-12 | 15.55 | 15.51 | -0.06 | -0.39% | 15.47 | 15.57 | 53356 | 8274.41 | 0.88% |
| 2025-06-11 | 15.60 | 15.57 | -0.06 | -0.38% | 15.53 | 15.68 | 59906 | 9340.93 | 0.99% |
| 2025-06-10 | 15.60 | 15.63 | 0.04 | 0.26% | 15.45 | 15.73 | 77534 | 12101.76 | 1.28% |
| 2025-06-09 | 15.53 | 15.59 | 0.09 | 0.58% | 15.44 | 15.62 | 57013 | 8871.46 | 0.94% |
| 2025-06-06 | 15.50 | 15.50 | -0.01 | -0.06% | 15.47 | 15.59 | 32945 | 5110.06 | 0.55% |
| 2025-06-05 | 15.60 | 15.51 | -0.07 | -0.45% | 15.45 | 15.60 | 50681 | 7857.16 | 0.84% |
| 2025-06-04 | 15.75 | 15.58 | -0.11 | -0.70% | 15.45 | 15.75 | 82889 | 12898.78 | 1.37% |
| 2025-06-03 | 15.46 | 15.69 | 0.15 | 0.97% | 15.45 | 15.75 | 63556 | 9927.34 | 1.05% |
| 2025-05-30 | 15.45 | 15.54 | 0.02 | 0.13% | 15.42 | 15.63 | 58737 | 9142.82 | 0.97% |
| 2025-05-29 | 15.30 | 15.52 | 0.21 | 1.37% | 15.30 | 15.53 | 79591 | 12313.48 | 1.32% |
| 2025-05-28 | 15.27 | 15.31 | -0.06 | -0.39% | 15.25 | 15.41 | 43520 | 6673.76 | 0.72% |
| 2025-05-27 | 15.33 | 15.37 | 0.26 | 1.72% | 15.19 | 15.39 | 69257 | 10599.30 | 1.15% |
| 2025-05-26 | 15.27 | 15.11 | -0.21 | -1.37% | 15.06 | 15.32 | 55483 | 8409.14 | 0.92% |
| 2025-05-23 | 15.22 | 15.32 | 0.09 | 0.59% | 15.22 | 15.48 | 66121 | 10159.21 | 1.09% |
| 2025-05-22 | 15.41 | 15.23 | -0.21 | -1.36% | 15.21 | 15.41 | 43097 | 6587.13 | 0.71% |
| 2025-05-21 | 15.41 | 15.44 | 0.04 | 0.26% | 15.36 | 15.48 | 52225 | 8056.22 | 0.86% |
| 2025-05-20 | 15.31 | 15.40 | 0.06 | 0.39% | 15.31 | 15.46 | 56894 | 8770.10 | 0.94% |
| 2025-05-19 | 15.39 | 15.34 | 0.00 | 0.00% | 15.28 | 15.43 | 37838 | 5796.76 | 0.63% |
| 2025-05-16 | 15.25 | 15.34 | 0.07 | 0.46% | 15.25 | 15.37 | 40802 | 6253.83 | 0.68% |
| 2025-05-15 | 15.36 | 15.27 | -0.09 | -0.59% | 15.24 | 15.40 | 43482 | 6655.59 | 0.72% |
| 2025-05-14 | 15.39 | 15.36 | 0.00 | 0.00% | 15.23 | 15.42 | 52033 | 7963.38 | 0.86% |
| 2025-05-13 | 15.46 | 15.36 | -0.01 | -0.07% | 15.30 | 15.49 | 63203 | 9715.76 | 1.05% |
| 2025-05-12 | 15.29 | 15.37 | 0.21 | 1.39% | 15.13 | 15.40 | 79558 | 12144.50 | 1.32% |
| 2025-05-09 | 15.41 | 15.16 | -0.42 | -2.70% | 15.16 | 15.47 | 115332 | 17621.21 | 1.91% |
| 2025-05-08 | 15.30 | 15.58 | 0.63 | 4.21% | 15.28 | 15.75 | 182065 | 28268.45 | 3.01% |
| 2025-05-07 | 14.88 | 14.95 | 0.18 | 1.22% | 14.88 | 15.04 | 79996 | 11963.95 | 1.32% |
| 2025-05-06 | 14.78 | 14.77 | 0.06 | 0.41% | 14.67 | 14.81 | 98672 | 14534.21 | 1.63% |
| 2025-04-30 | 14.80 | 14.71 | -0.31 | -2.06% | 14.60 | 14.99 | 139487 | 20522.11 | 2.31% |
| 2025-04-29 | 15.05 | 15.02 | -0.02 | -0.13% | 14.99 | 15.14 | 34562 | 5201.78 | 0.57% |
| 2025-04-28 | 15.28 | 15.04 | -0.28 | -1.83% | 15.03 | 15.32 | 39513 | 5970.10 | 0.65% |
| 2025-04-25 | 15.32 | 15.32 | 0.05 | 0.33% | 15.29 | 15.43 | 40288 | 6183.09 | 0.67% |
| 2025-04-24 | 15.28 | 15.27 | -0.02 | -0.13% | 15.16 | 15.36 | 34077 | 5205.42 | 0.56% |
| 2025-04-23 | 15.45 | 15.29 | -0.04 | -0.26% | 15.27 | 15.48 | 42870 | 6574.17 | 0.71% |
| 2025-04-22 | 15.26 | 15.33 | 0.07 | 0.46% | 15.17 | 15.39 | 39823 | 6095.06 | 0.66% |
| 2025-04-21 | 15.25 | 15.26 | 0.07 | 0.46% | 15.15 | 15.29 | 33810 | 5154.68 | 0.56% |
| 2025-04-18 | 15.18 | 15.19 | 0.01 | 0.07% | 15.10 | 15.26 | 25215 | 3827.27 | 0.42% |
| 2025-04-17 | 15.10 | 15.18 | 0.02 | 0.13% | 15.04 | 15.26 | 36626 | 5559.65 | 0.61% |
| 2025-04-16 | 15.23 | 15.16 | -0.17 | -1.11% | 14.96 | 15.31 | 60793 | 9184.20 | 1.01% |
| 2025-04-15 | 15.37 | 15.33 | -0.01 | -0.07% | 15.20 | 15.44 | 40042 | 6129.54 | 0.66% |
| 2025-04-14 | 15.39 | 15.34 | 0.06 | 0.39% | 15.30 | 15.45 | 51551 | 7924.43 | 0.85% |
| 2025-04-11 | 15.32 | 15.28 | -0.09 | -0.59% | 15.19 | 15.41 | 57218 | 8752.46 | 0.95% |
| 2025-04-10 | 15.46 | 15.37 | 0.09 | 0.59% | 15.31 | 15.58 | 81497 | 12588.39 | 1.35% |
| 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% |
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。
