| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
