| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.23 | 41.28 | 0.66 | 1.62% | 40.63 | 41.37 | 62112 | 25463.47 | 1.39% |
| 2026-03-23 | 42.06 | 40.62 | -1.87 | -4.40% | 40.30 | 42.20 | 100601 | 41375.07 | 2.25% |
| 2026-03-20 | 43.22 | 42.49 | -0.73 | -1.69% | 42.49 | 43.64 | 62679 | 26964.95 | 1.40% |
| 2026-03-19 | 43.80 | 43.22 | -1.26 | -2.83% | 43.09 | 44.15 | 89095 | 38693.42 | 1.99% |
| 2026-03-18 | 44.54 | 44.48 | -0.12 | -0.27% | 43.90 | 44.78 | 64860 | 28733.73 | 1.45% |
| 2026-03-17 | 44.70 | 44.60 | 0.02 | 0.04% | 44.51 | 45.39 | 85791 | 38567.70 | 1.92% |
| 2026-03-16 | 44.33 | 44.58 | 0.15 | 0.34% | 44.06 | 44.66 | 73651 | 32716.58 | 1.65% |
| 2026-03-13 | 44.90 | 44.43 | -0.47 | -1.05% | 44.36 | 45.27 | 83089 | 37254.75 | 1.86% |
| 2026-03-12 | 46.30 | 44.90 | -1.73 | -3.71% | 44.88 | 46.60 | 168245 | 76102.64 | 3.76% |
| 2026-03-11 | 47.12 | 46.63 | -0.50 | -1.06% | 46.50 | 47.12 | 57906 | 27066.54 | 1.29% |
| 2026-03-10 | 47.50 | 47.13 | 0.13 | 0.28% | 46.78 | 47.97 | 79693 | 37676.98 | 1.78% |
| 2026-03-09 | 47.00 | 47.00 | -0.64 | -1.34% | 45.70 | 47.25 | 99791 | 46360.12 | 2.23% |
| 2026-03-06 | 47.90 | 47.64 | -0.02 | -0.04% | 47.24 | 48.46 | 91389 | 43754.27 | 2.04% |
| 2026-03-05 | 48.99 | 47.66 | -0.58 | -1.20% | 47.10 | 49.09 | 100167 | 47938.68 | 2.24% |
| 2026-03-04 | 48.25 | 48.24 | -0.21 | -0.43% | 47.82 | 49.56 | 103244 | 50115.55 | 2.31% |
| 2026-03-03 | 50.85 | 48.45 | -2.20 | -4.34% | 48.30 | 50.99 | 140776 | 69327.91 | 3.15% |
| 2026-03-02 | 49.80 | 50.65 | 0.08 | 0.16% | 49.44 | 51.13 | 104110 | 52384.86 | 2.33% |
| 2026-02-27 | 50.64 | 50.57 | -0.26 | -0.51% | 50.41 | 51.94 | 70683 | 36063.55 | 1.58% |
| 2026-02-26 | 51.73 | 50.83 | -1.13 | -2.17% | 50.60 | 51.75 | 99638 | 50890.84 | 2.23% |
| 2026-02-25 | 50.08 | 51.96 | 1.93 | 3.86% | 49.75 | 52.22 | 155386 | 79316.93 | 3.47% |
| 2026-02-24 | 47.51 | 50.03 | 3.08 | 6.56% | 47.51 | 50.30 | 184421 | 90819.62 | 4.12% |
| 2026-02-13 | 47.81 | 46.95 | -0.86 | -1.80% | 46.89 | 48.10 | 83901 | 39715.10 | 1.88% |
| 2026-02-12 | 48.62 | 47.81 | -1.05 | -2.15% | 47.35 | 48.62 | 123814 | 59119.02 | 2.77% |
| 2026-02-11 | 48.65 | 48.86 | 0.28 | 0.58% | 48.20 | 49.17 | 115474 | 56312.48 | 2.58% |
| 2026-02-10 | 49.08 | 48.58 | -0.48 | -0.98% | 48.36 | 49.28 | 82079 | 39947.40 | 1.84% |
| 2026-02-09 | 49.64 | 49.06 | -0.66 | -1.33% | 48.77 | 49.89 | 128771 | 63272.90 | 2.88% |
| 2026-02-06 | 51.06 | 49.72 | -1.10 | -2.16% | 49.60 | 51.06 | 139720 | 70143.47 | 3.12% |
| 2026-02-05 | 48.50 | 50.82 | 1.98 | 4.05% | 48.35 | 51.50 | 248524 | 126286.48 | 5.56% |
| 2026-02-04 | 48.02 | 48.84 | 0.58 | 1.20% | 47.78 | 49.20 | 139283 | 67504.98 | 3.11% |
| 2026-02-03 | 47.76 | 48.26 | 1.06 | 2.25% | 47.00 | 48.76 | 170450 | 81809.98 | 3.81% |
| 2026-02-02 | 45.63 | 47.20 | 1.20 | 2.61% | 45.60 | 48.50 | 243249 | 116350.64 | 5.44% |
| 2026-01-30 | 47.01 | 46.00 | -1.49 | -3.14% | 45.91 | 47.24 | 106145 | 49181.69 | 2.37% |
| 2026-01-29 | 44.96 | 47.49 | 2.32 | 5.14% | 44.66 | 47.50 | 206488 | 96488.80 | 4.62% |
| 2026-01-28 | 45.85 | 45.17 | -0.96 | -2.08% | 45.00 | 46.24 | 87681 | 39826.20 | 1.96% |
| 2026-01-27 | 46.47 | 46.13 | -0.34 | -0.73% | 45.23 | 46.47 | 92749 | 42437.30 | 2.07% |
| 2026-01-26 | 46.80 | 46.47 | -0.33 | -0.71% | 46.04 | 46.96 | 82941 | 38484.86 | 1.85% |
| 2026-01-23 | 46.74 | 46.80 | 0.22 | 0.47% | 46.48 | 47.30 | 112846 | 52893.07 | 2.52% |
| 2026-01-22 | 46.39 | 46.58 | 0.07 | 0.15% | 45.95 | 46.98 | 105953 | 49280.29 | 2.37% |
| 2026-01-21 | 44.17 | 46.51 | 2.21 | 4.99% | 43.90 | 46.98 | 198588 | 91122.84 | 4.44% |
| 2026-01-20 | 44.88 | 44.30 | -0.80 | -1.77% | 44.10 | 45.33 | 100964 | 44934.32 | 2.26% |
| 2026-01-19 | 44.85 | 45.10 | 0.27 | 0.60% | 44.41 | 46.28 | 153100 | 69391.60 | 3.42% |
| 2026-01-16 | 46.01 | 44.83 | -1.87 | -4.00% | 44.78 | 46.79 | 211740 | 96230.04 | 4.73% |
| 2026-01-15 | 43.55 | 46.70 | 3.30 | 7.60% | 43.40 | 47.74 | 435371 | 204600.17 | 9.73% |
| 2026-01-14 | 42.42 | 43.40 | 0.92 | 2.17% | 42.41 | 44.16 | 200593 | 87484.10 | 4.48% |
| 2026-01-13 | 42.43 | 42.48 | 0.14 | 0.33% | 42.11 | 43.59 | 152097 | 65310.21 | 3.40% |
| 2026-01-12 | 41.75 | 42.34 | 0.67 | 1.61% | 41.74 | 42.40 | 106334 | 44800.12 | 2.38% |
| 2026-01-09 | 41.29 | 41.67 | 0.42 | 1.02% | 41.11 | 41.77 | 80385 | 33355.11 | 1.80% |
| 2026-01-08 | 41.00 | 41.25 | 0.23 | 0.56% | 40.95 | 41.37 | 63993 | 26351.53 | 1.43% |
| 2026-01-07 | 41.22 | 41.02 | -0.27 | -0.65% | 40.93 | 41.37 | 59886 | 24634.26 | 1.34% |
| 2026-01-06 | 41.01 | 41.29 | 0.15 | 0.36% | 40.93 | 41.40 | 79942 | 32917.27 | 1.79% |
| 2026-01-05 | 40.25 | 41.14 | 0.93 | 2.31% | 40.25 | 41.15 | 78129 | 31907.93 | 1.75% |
| 2025-12-31 | 40.28 | 40.21 | -0.12 | -0.30% | 40.10 | 40.48 | 40625 | 16339.34 | 0.91% |
| 2025-12-30 | 40.50 | 40.33 | -0.22 | -0.54% | 40.30 | 40.52 | 36054 | 14557.62 | 0.81% |
| 2025-12-29 | 40.92 | 40.55 | -0.38 | -0.93% | 40.45 | 40.92 | 42708 | 17346.06 | 0.95% |
| 2025-12-26 | 40.86 | 40.93 | 0.07 | 0.17% | 40.74 | 41.15 | 38732 | 15866.41 | 0.87% |
| 2025-12-25 | 40.99 | 40.86 | -0.16 | -0.39% | 40.70 | 41.10 | 34113 | 13930.48 | 0.76% |
| 2025-12-24 | 40.62 | 41.02 | 0.34 | 0.84% | 40.58 | 41.07 | 31032 | 12672.84 | 0.69% |
| 2025-12-23 | 40.92 | 40.68 | -0.34 | -0.83% | 40.61 | 41.00 | 30533 | 12444.75 | 0.68% |
| 2025-12-22 | 41.15 | 41.02 | -0.29 | -0.70% | 40.96 | 41.30 | 34780 | 14297.52 | 0.78% |
| 2025-12-19 | 41.10 | 41.31 | 0.25 | 0.61% | 40.92 | 41.46 | 39813 | 16429.19 | 0.89% |
| 2025-12-18 | 40.65 | 41.06 | 0.25 | 0.61% | 40.56 | 41.28 | 38862 | 15940.79 | 0.87% |
| 2025-12-17 | 40.30 | 40.81 | 0.46 | 1.14% | 40.21 | 40.93 | 40558 | 16466.15 | 0.91% |
| 2025-12-16 | 40.17 | 40.35 | 0.10 | 0.25% | 40.10 | 40.52 | 31989 | 12906.17 | 0.72% |
| 2025-12-15 | 40.38 | 40.25 | -0.23 | -0.57% | 40.19 | 40.70 | 34511 | 13954.24 | 0.77% |
| 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% |
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。
