| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 40.32 | 40.48 | 0.06 | 0.15% | 40.09 | 40.62 | 36552 | 14763.09 | 0.82% |
| 2025-12-11 | 41.17 | 40.42 | -0.76 | -1.85% | 40.38 | 41.24 | 43113 | 17552.53 | 0.96% |
| 2025-12-10 | 41.35 | 41.18 | -0.32 | -0.77% | 40.81 | 41.36 | 45342 | 18605.57 | 1.01% |
| 2025-12-09 | 41.81 | 41.50 | -0.24 | -0.57% | 41.47 | 41.96 | 29782 | 12433.07 | 0.67% |
| 2025-12-08 | 41.91 | 41.74 | -0.04 | -0.10% | 41.70 | 41.98 | 31472 | 13159.43 | 0.70% |
| 2025-12-05 | 41.58 | 41.78 | 0.20 | 0.48% | 41.10 | 41.84 | 37250 | 15433.83 | 0.83% |
| 2025-12-04 | 41.37 | 41.58 | 0.20 | 0.48% | 41.04 | 41.60 | 32420 | 13411.03 | 0.72% |
| 2025-12-03 | 41.96 | 41.38 | -0.55 | -1.31% | 41.28 | 42.00 | 37385 | 15549.26 | 0.84% |
| 2025-12-02 | 42.21 | 41.93 | -0.39 | -0.92% | 41.82 | 42.26 | 26754 | 11223.28 | 0.60% |
| 2025-12-01 | 42.08 | 42.32 | 0.27 | 0.64% | 41.94 | 42.35 | 33517 | 14140.03 | 0.75% |
| 2025-11-28 | 41.77 | 42.05 | 0.29 | 0.69% | 41.68 | 42.12 | 37221 | 15597.90 | 0.83% |
| 2025-11-27 | 41.81 | 41.76 | -0.14 | -0.33% | 41.56 | 41.93 | 41114 | 17181.24 | 0.92% |
| 2025-11-26 | 41.96 | 41.90 | -0.05 | -0.12% | 41.84 | 42.46 | 43275 | 18212.75 | 0.97% |
| 2025-11-25 | 42.25 | 41.95 | -0.28 | -0.66% | 41.95 | 42.56 | 49605 | 20977.97 | 1.11% |
| 2025-11-24 | 42.15 | 42.23 | 0.37 | 0.88% | 41.89 | 42.48 | 40103 | 16946.25 | 0.90% |
| 2025-11-21 | 43.00 | 41.86 | -1.36 | -3.15% | 41.70 | 43.46 | 75275 | 31847.08 | 1.68% |
| 2025-11-20 | 43.78 | 43.22 | -0.56 | -1.28% | 43.13 | 43.99 | 39889 | 17350.36 | 0.89% |
| 2025-11-19 | 44.02 | 43.78 | -0.36 | -0.82% | 43.50 | 44.24 | 45127 | 19760.32 | 1.01% |
| 2025-11-18 | 44.27 | 44.14 | 0.02 | 0.05% | 43.91 | 45.30 | 58192 | 25868.38 | 1.30% |
| 2025-11-17 | 44.60 | 44.12 | -0.56 | -1.25% | 43.85 | 44.60 | 58428 | 25753.37 | 1.31% |
| 2025-11-14 | 44.68 | 44.68 | -0.07 | -0.16% | 44.60 | 45.59 | 99381 | 44870.79 | 2.22% |
| 2025-11-13 | 44.48 | 44.75 | 0.16 | 0.36% | 44.25 | 44.77 | 67460 | 30059.73 | 1.51% |
| 2025-11-12 | 44.78 | 44.59 | -0.07 | -0.16% | 44.38 | 45.08 | 72416 | 32379.87 | 1.62% |
| 2025-11-11 | 44.23 | 44.66 | 0.15 | 0.34% | 44.08 | 44.76 | 87701 | 39038.30 | 1.96% |
| 2025-11-10 | 42.43 | 44.51 | 2.12 | 5.00% | 42.41 | 45.10 | 174510 | 76856.30 | 3.90% |
| 2025-11-07 | 42.19 | 42.39 | 0.18 | 0.43% | 42.06 | 42.64 | 43827 | 18592.93 | 0.98% |
| 2025-11-06 | 42.40 | 42.21 | -0.16 | -0.38% | 42.11 | 42.41 | 44230 | 18671.36 | 0.99% |
| 2025-11-05 | 42.30 | 42.37 | -0.39 | -0.91% | 42.26 | 42.75 | 40531 | 17221.50 | 0.91% |
| 2025-11-04 | 43.35 | 42.76 | -0.55 | -1.27% | 42.60 | 43.35 | 45669 | 19566.53 | 1.02% |
| 2025-11-03 | 43.46 | 43.31 | -0.14 | -0.32% | 43.13 | 43.49 | 42513 | 18409.01 | 0.95% |
| 2025-10-31 | 42.73 | 43.45 | 0.77 | 1.80% | 42.73 | 43.69 | 69791 | 30232.20 | 1.56% |
| 2025-10-30 | 43.00 | 42.68 | -0.31 | -0.72% | 42.68 | 43.33 | 50400 | 21647.23 | 1.13% |
| 2025-10-29 | 42.57 | 42.99 | 0.42 | 0.99% | 42.26 | 43.01 | 56640 | 24166.29 | 1.27% |
| 2025-10-28 | 42.99 | 42.57 | 0.17 | 0.40% | 42.48 | 43.27 | 63798 | 27321.41 | 1.43% |
| 2025-10-27 | 42.20 | 42.40 | 0.38 | 0.90% | 42.18 | 42.48 | 46977 | 19887.95 | 1.05% |
| 2025-10-24 | 42.26 | 42.02 | -0.17 | -0.40% | 41.90 | 42.49 | 54306 | 22906.55 | 1.21% |
| 2025-10-23 | 42.03 | 42.19 | -0.01 | -0.02% | 41.52 | 42.19 | 47219 | 19730.54 | 1.06% |
| 2025-10-22 | 42.10 | 42.20 | -0.07 | -0.17% | 42.10 | 42.48 | 31603 | 13370.47 | 0.71% |
| 2025-10-21 | 42.01 | 42.27 | 0.31 | 0.74% | 41.96 | 42.39 | 37584 | 15860.28 | 0.84% |
| 2025-10-20 | 42.30 | 41.96 | 0.01 | 0.02% | 41.70 | 42.36 | 39074 | 16427.29 | 0.87% |
| 2025-10-17 | 43.12 | 41.95 | -1.28 | -2.96% | 41.95 | 43.33 | 69857 | 29696.24 | 1.56% |
| 2025-10-16 | 43.73 | 43.23 | -0.60 | -1.37% | 43.16 | 43.87 | 54005 | 23463.38 | 1.21% |
| 2025-10-15 | 43.50 | 43.83 | 0.39 | 0.90% | 43.26 | 43.89 | 44623 | 19486.53 | 1.00% |
| 2025-10-14 | 43.90 | 43.44 | -0.31 | -0.71% | 43.44 | 44.15 | 52366 | 22923.53 | 1.17% |
| 2025-10-13 | 43.20 | 43.75 | -0.93 | -2.08% | 43.20 | 43.90 | 52660 | 23003.12 | 1.18% |
| 2025-10-10 | 44.41 | 44.68 | 0.05 | 0.11% | 44.12 | 45.21 | 69061 | 30753.31 | 1.54% |
| 2025-10-09 | 43.83 | 44.63 | 0.59 | 1.34% | 43.46 | 44.63 | 71743 | 31628.39 | 1.60% |
| 2025-09-30 | 44.38 | 44.04 | -0.33 | -0.74% | 44.00 | 44.39 | 49789 | 21977.63 | 1.11% |
| 2025-09-29 | 43.92 | 44.37 | 0.52 | 1.19% | 43.20 | 44.39 | 73123 | 31959.03 | 1.63% |
| 2025-09-26 | 43.43 | 43.85 | -0.08 | -0.18% | 43.15 | 44.18 | 73966 | 32280.89 | 1.65% |
| 2025-09-25 | 44.30 | 43.93 | -0.53 | -1.19% | 43.91 | 44.60 | 68564 | 30291.02 | 1.53% |
| 2025-09-24 | 44.05 | 44.46 | 0.29 | 0.66% | 44.00 | 44.47 | 57003 | 25224.22 | 1.27% |
| 2025-09-23 | 45.30 | 44.17 | -1.21 | -2.67% | 43.55 | 45.30 | 101354 | 44782.36 | 2.27% |
| 2025-09-22 | 45.95 | 45.38 | -0.36 | -0.79% | 45.07 | 46.20 | 68166 | 30974.09 | 1.52% |
| 2025-09-19 | 45.68 | 45.74 | -0.03 | -0.07% | 45.38 | 46.08 | 63519 | 29054.44 | 1.42% |
| 2025-09-18 | 46.52 | 45.77 | -0.75 | -1.61% | 45.39 | 46.85 | 118353 | 54681.70 | 2.65% |
| 2025-09-17 | 47.00 | 46.52 | -0.54 | -1.15% | 46.22 | 47.06 | 81292 | 37853.00 | 1.82% |
| 2025-09-16 | 47.18 | 47.06 | -0.08 | -0.17% | 46.32 | 47.30 | 91094 | 42633.91 | 2.04% |
| 2025-09-15 | 47.33 | 47.14 | -0.22 | -0.46% | 47.07 | 47.85 | 81986 | 38849.89 | 1.83% |
| 2025-09-12 | 47.78 | 47.36 | -0.42 | -0.88% | 47.00 | 48.00 | 108910 | 51603.70 | 2.43% |
| 2025-09-11 | 46.77 | 47.78 | 0.77 | 1.64% | 45.60 | 48.20 | 156172 | 73834.67 | 3.49% |
| 2025-09-10 | 47.00 | 47.01 | -0.11 | -0.23% | 46.80 | 47.55 | 75044 | 35354.04 | 1.68% |
| 2025-09-09 | 47.46 | 47.12 | -0.65 | -1.36% | 46.83 | 48.00 | 86836 | 41058.64 | 1.94% |
| 2025-09-08 | 46.49 | 47.77 | 1.32 | 2.84% | 46.49 | 48.35 | 144058 | 68613.98 | 3.22% |
| 2025-09-05 | 45.10 | 46.45 | 1.31 | 2.90% | 44.86 | 46.46 | 105863 | 48629.71 | 2.37% |
| 2025-09-04 | 45.53 | 45.14 | -0.29 | -0.64% | 44.75 | 46.38 | 94547 | 43089.40 | 2.11% |
| 2025-09-03 | 46.78 | 45.43 | -1.09 | -2.34% | 45.35 | 46.84 | 80930 | 37309.12 | 1.81% |
| 2025-09-02 | 47.28 | 46.52 | -0.89 | -1.88% | 46.33 | 47.80 | 110319 | 51706.84 | 2.47% |
| 2025-09-01 | 47.10 | 47.41 | 0.27 | 0.57% | 46.75 | 47.70 | 124309 | 58764.33 | 2.78% |
| 2025-08-29 | 46.30 | 47.14 | 0.82 | 1.77% | 46.05 | 47.77 | 180586 | 85428.05 | 4.04% |
| 2025-08-28 | 46.62 | 46.32 | -0.38 | -0.81% | 45.07 | 47.12 | 146574 | 67686.60 | 3.28% |
| 2025-08-27 | 48.28 | 46.70 | -1.56 | -3.23% | 46.70 | 48.50 | 177278 | 84784.83 | 3.96% |
| 2025-08-26 | 47.08 | 48.26 | 1.12 | 2.38% | 46.35 | 49.47 | 256945 | 123459.23 | 5.74% |
| 2025-08-25 | 46.87 | 47.14 | 0.40 | 0.86% | 46.62 | 47.66 | 170555 | 80233.08 | 3.81% |
| 2025-08-22 | 46.20 | 46.74 | 0.44 | 0.95% | 46.00 | 46.74 | 115058 | 53310.13 | 2.57% |
| 2025-08-21 | 46.41 | 46.30 | -0.11 | -0.24% | 46.05 | 46.86 | 100850 | 46848.95 | 2.25% |
| 2025-08-20 | 45.81 | 46.41 | 0.60 | 1.31% | 45.52 | 46.82 | 104878 | 48440.49 | 2.34% |
| 2025-08-19 | 46.26 | 45.81 | -0.37 | -0.80% | 45.73 | 46.59 | 114847 | 53041.18 | 2.57% |
| 2025-08-18 | 45.17 | 46.18 | 1.02 | 2.26% | 45.10 | 47.10 | 141309 | 64913.01 | 3.16% |
| 2025-08-15 | 44.76 | 45.16 | 0.17 | 0.38% | 44.60 | 45.28 | 101092 | 45461.18 | 2.26% |
通策医疗(600763)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。
