| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.16 | 14.18 | 0.04 | 0.28% | 14.12 | 14.27 | 63717 | 9043.12 | 1.05% |
| 2026-03-24 | 14.15 | 14.14 | 0.23 | 1.65% | 13.89 | 14.15 | 64456 | 9048.69 | 1.06% |
| 2026-03-23 | 14.50 | 13.91 | -0.77 | -5.25% | 13.86 | 14.53 | 138478 | 19658.43 | 2.28% |
| 2026-03-20 | 15.00 | 14.68 | -0.24 | -1.61% | 14.68 | 15.04 | 68094 | 10082.89 | 1.12% |
| 2026-03-19 | 15.12 | 14.92 | -0.32 | -2.10% | 14.86 | 15.22 | 78190 | 11717.80 | 1.29% |
| 2026-03-18 | 15.21 | 15.24 | 0.01 | 0.07% | 15.10 | 15.29 | 64420 | 9791.46 | 1.06% |
| 2026-03-17 | 15.51 | 15.23 | -0.25 | -1.61% | 15.15 | 15.53 | 91494 | 14064.81 | 1.51% |
| 2026-03-16 | 15.41 | 15.48 | 0.15 | 0.98% | 15.35 | 15.55 | 108203 | 16732.71 | 1.78% |
| 2026-03-13 | 15.30 | 15.33 | 0.03 | 0.20% | 15.23 | 15.55 | 92083 | 14161.23 | 1.52% |
| 2026-03-12 | 15.31 | 15.30 | -0.07 | -0.46% | 15.23 | 15.35 | 57064 | 8724.54 | 0.94% |
| 2026-03-11 | 15.28 | 15.37 | 0.08 | 0.52% | 15.23 | 15.49 | 81559 | 12532.47 | 1.34% |
| 2026-03-10 | 15.23 | 15.29 | 0.12 | 0.79% | 15.21 | 15.34 | 54292 | 8299.41 | 0.89% |
| 2026-03-09 | 15.05 | 15.17 | -0.06 | -0.39% | 15.00 | 15.24 | 75492 | 11426.93 | 1.24% |
| 2026-03-06 | 14.83 | 15.23 | 0.36 | 2.42% | 14.80 | 15.30 | 98243 | 14922.60 | 1.62% |
| 2026-03-05 | 14.93 | 14.87 | 0.11 | 0.75% | 14.80 | 15.01 | 58689 | 8743.42 | 0.97% |
| 2026-03-04 | 14.88 | 14.76 | -0.18 | -1.20% | 14.66 | 14.97 | 84106 | 12447.86 | 1.39% |
| 2026-03-03 | 15.35 | 14.94 | -0.29 | -1.90% | 14.90 | 15.37 | 109282 | 16532.49 | 1.80% |
| 2026-03-02 | 15.31 | 15.23 | -0.25 | -1.61% | 15.08 | 15.41 | 108519 | 16526.73 | 1.79% |
| 2026-02-27 | 15.41 | 15.48 | 0.09 | 0.58% | 15.35 | 15.48 | 69407 | 10702.16 | 1.14% |
| 2026-02-26 | 15.49 | 15.39 | -0.07 | -0.45% | 15.36 | 15.51 | 70318 | 10842.88 | 1.16% |
| 2026-02-25 | 15.44 | 15.46 | 0.10 | 0.65% | 15.38 | 15.63 | 92741 | 14384.95 | 1.53% |
| 2026-02-24 | 15.35 | 15.36 | 0.14 | 0.92% | 15.27 | 15.41 | 49173 | 7550.41 | 0.81% |
| 2026-02-13 | 15.30 | 15.22 | -0.12 | -0.78% | 15.18 | 15.40 | 58131 | 8887.54 | 0.96% |
| 2026-02-12 | 15.46 | 15.34 | -0.14 | -0.90% | 15.32 | 15.51 | 68486 | 10540.44 | 1.13% |
| 2026-02-11 | 15.42 | 15.48 | 0.03 | 0.19% | 15.41 | 15.60 | 59374 | 9224.04 | 0.98% |
| 2026-02-10 | 15.49 | 15.45 | -0.05 | -0.32% | 15.37 | 15.50 | 55671 | 8599.27 | 0.92% |
| 2026-02-09 | 15.48 | 15.50 | 0.12 | 0.78% | 15.42 | 15.53 | 84431 | 13062.09 | 1.40% |
| 2026-02-06 | 15.47 | 15.38 | -0.07 | -0.45% | 15.38 | 15.62 | 91173 | 14126.76 | 1.51% |
| 2026-02-05 | 15.50 | 15.45 | -0.09 | -0.58% | 15.40 | 15.57 | 57762 | 8946.38 | 0.96% |
| 2026-02-04 | 15.31 | 15.54 | 0.18 | 1.17% | 15.25 | 15.58 | 88136 | 13594.75 | 1.46% |
| 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% |
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。
