| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 44.30 | 41.40 | -4.60 | -10.00% | 41.40 | 44.44 | 88144 | 37554.50 | 1.97% |
| 2025-04-03 | 45.12 | 46.00 | 0.45 | 0.99% | 45.01 | 46.07 | 33377 | 15256.08 | 0.75% |
| 2025-04-02 | 45.88 | 45.55 | -0.59 | -1.28% | 45.30 | 46.25 | 38748 | 17719.96 | 0.87% |
| 2025-04-01 | 45.28 | 46.14 | 0.87 | 1.92% | 45.28 | 47.05 | 63336 | 29373.11 | 1.42% |
| 2025-03-31 | 45.71 | 45.27 | -0.63 | -1.37% | 44.91 | 45.80 | 39937 | 18084.30 | 0.89% |
| 2025-03-28 | 46.67 | 45.90 | -1.09 | -2.32% | 45.88 | 47.14 | 52114 | 24204.97 | 1.17% |
| 2025-03-27 | 46.40 | 46.99 | 0.55 | 1.18% | 45.63 | 47.50 | 55309 | 25798.57 | 1.24% |
| 2025-03-26 | 46.41 | 46.44 | -0.34 | -0.73% | 46.23 | 46.88 | 37728 | 17553.15 | 0.84% |
| 2025-03-25 | 46.90 | 46.78 | -0.33 | -0.70% | 46.34 | 47.15 | 46229 | 21612.49 | 1.03% |
| 2025-03-24 | 46.49 | 47.11 | 0.51 | 1.09% | 45.50 | 47.14 | 86762 | 40111.64 | 1.94% |
| 2025-03-21 | 46.75 | 46.60 | -0.41 | -0.87% | 46.39 | 47.23 | 60744 | 28425.15 | 1.36% |
| 2025-03-20 | 48.08 | 47.01 | -0.96 | -2.00% | 46.92 | 48.17 | 63598 | 30199.20 | 1.42% |
| 2025-03-19 | 48.00 | 47.97 | -0.53 | -1.09% | 47.69 | 48.49 | 70295 | 33784.32 | 1.57% |
| 2025-03-18 | 47.20 | 48.50 | 1.30 | 2.75% | 47.05 | 49.10 | 139182 | 67237.08 | 3.11% |
| 2025-03-17 | 46.63 | 47.20 | 0.59 | 1.27% | 46.37 | 47.75 | 125135 | 59012.39 | 2.80% |
| 2025-03-14 | 43.79 | 46.61 | 2.81 | 6.42% | 43.62 | 46.68 | 149455 | 68077.12 | 3.34% |
| 2025-03-13 | 44.48 | 43.80 | -0.68 | -1.53% | 43.53 | 44.58 | 50079 | 22019.76 | 1.12% |
| 2025-03-12 | 45.36 | 44.48 | -0.36 | -0.80% | 44.45 | 45.68 | 52618 | 23647.40 | 1.18% |
| 2025-03-11 | 44.18 | 44.84 | -0.26 | -0.58% | 44.15 | 44.85 | 46501 | 20720.47 | 1.04% |
| 2025-03-10 | 45.03 | 45.10 | 0.40 | 0.89% | 44.71 | 45.70 | 56870 | 25639.96 | 1.27% |
| 2025-03-07 | 45.50 | 44.70 | -0.93 | -2.04% | 44.40 | 45.50 | 67380 | 30140.01 | 1.51% |
| 2025-03-06 | 45.70 | 45.63 | 0.37 | 0.82% | 45.41 | 46.22 | 76808 | 35175.21 | 1.72% |
| 2025-03-05 | 45.91 | 45.26 | -0.69 | -1.50% | 44.70 | 45.91 | 62945 | 28435.36 | 1.41% |
| 2025-03-04 | 45.18 | 45.95 | 0.51 | 1.12% | 44.76 | 46.18 | 90150 | 41208.47 | 2.02% |
| 2025-03-03 | 43.31 | 45.44 | 2.13 | 4.92% | 43.31 | 47.12 | 155168 | 70914.35 | 3.47% |
| 2025-02-28 | 44.90 | 43.31 | -1.92 | -4.24% | 43.20 | 45.55 | 78951 | 34870.05 | 1.77% |
| 2025-02-27 | 44.33 | 45.23 | 0.67 | 1.50% | 44.15 | 45.47 | 87439 | 39301.66 | 1.95% |
| 2025-02-26 | 44.14 | 44.56 | 0.51 | 1.16% | 43.79 | 44.88 | 73011 | 32289.66 | 1.63% |
| 2025-02-25 | 44.50 | 44.05 | -1.11 | -2.46% | 43.94 | 44.80 | 60095 | 26662.75 | 1.34% |
| 2025-02-24 | 46.03 | 45.16 | -0.59 | -1.29% | 44.70 | 46.10 | 71947 | 32437.10 | 1.61% |
| 2025-02-21 | 45.93 | 45.75 | -0.25 | -0.54% | 45.04 | 46.19 | 92400 | 42088.51 | 2.07% |
| 2025-02-20 | 44.02 | 46.00 | 1.90 | 4.31% | 43.99 | 46.03 | 150517 | 68400.96 | 3.37% |
| 2025-02-19 | 43.50 | 44.10 | 0.48 | 1.10% | 43.16 | 44.24 | 69456 | 30418.90 | 1.55% |
| 2025-02-18 | 45.48 | 43.62 | -1.84 | -4.05% | 43.50 | 45.48 | 84694 | 37400.19 | 1.89% |
| 2025-02-17 | 44.67 | 45.46 | 1.09 | 2.46% | 44.35 | 46.16 | 140379 | 63739.61 | 3.14% |
| 2025-02-14 | 43.60 | 44.37 | 0.72 | 1.65% | 43.48 | 44.78 | 92242 | 40927.52 | 2.06% |
| 2025-02-13 | 43.72 | 43.65 | -0.05 | -0.11% | 43.44 | 44.45 | 76766 | 33639.76 | 1.72% |
| 2025-02-12 | 43.00 | 43.70 | 0.73 | 1.70% | 42.82 | 44.30 | 79694 | 34743.71 | 1.78% |
| 2025-02-11 | 44.21 | 42.97 | -1.23 | -2.78% | 42.74 | 44.21 | 81941 | 35335.60 | 1.83% |
| 2025-02-10 | 43.00 | 44.20 | 1.15 | 2.67% | 42.70 | 44.31 | 108471 | 47206.61 | 2.43% |
| 2025-02-07 | 42.20 | 43.05 | 0.63 | 1.49% | 42.08 | 43.58 | 86742 | 37296.23 | 1.94% |
| 2025-02-06 | 41.50 | 42.42 | 0.97 | 2.34% | 40.89 | 42.46 | 56433 | 23588.83 | 1.26% |
| 2025-02-05 | 41.22 | 41.45 | 0.44 | 1.07% | 41.08 | 41.57 | 41471 | 17154.32 | 0.93% |
| 2025-01-27 | 41.68 | 41.01 | -0.53 | -1.28% | 40.95 | 41.94 | 40840 | 16877.04 | 0.91% |
| 2025-01-24 | 41.00 | 41.54 | 0.35 | 0.85% | 41.00 | 41.83 | 37022 | 15358.60 | 0.83% |
| 2025-01-23 | 41.47 | 41.19 | 0.10 | 0.24% | 41.17 | 41.99 | 47847 | 19890.84 | 1.07% |
| 2025-01-22 | 41.22 | 41.09 | -0.37 | -0.89% | 40.83 | 41.41 | 33921 | 13927.45 | 0.76% |
| 2025-01-21 | 42.04 | 41.46 | -0.38 | -0.91% | 41.20 | 42.26 | 38458 | 15968.39 | 0.86% |
| 2025-01-20 | 41.62 | 41.84 | 0.35 | 0.84% | 41.62 | 42.31 | 58175 | 24414.63 | 1.30% |
| 2025-01-17 | 40.92 | 41.49 | 0.37 | 0.90% | 40.91 | 41.62 | 44606 | 18429.05 | 1.00% |
| 2025-01-16 | 41.39 | 41.12 | -0.11 | -0.27% | 40.86 | 42.08 | 46904 | 19432.00 | 1.05% |
| 2025-01-15 | 41.93 | 41.23 | -0.80 | -1.90% | 41.00 | 41.93 | 58536 | 24210.19 | 1.31% |
| 2025-01-14 | 41.33 | 42.03 | 0.96 | 2.34% | 41.12 | 42.26 | 74804 | 31240.85 | 1.67% |
| 2025-01-13 | 40.04 | 41.07 | 0.54 | 1.33% | 40.01 | 41.27 | 54353 | 22145.79 | 1.22% |
| 2025-01-10 | 41.52 | 40.53 | -1.12 | -2.69% | 40.52 | 41.79 | 60132 | 24698.69 | 1.34% |
| 2025-01-09 | 41.53 | 41.65 | -0.01 | -0.02% | 41.45 | 42.15 | 43105 | 17996.27 | 0.96% |
| 2025-01-08 | 42.65 | 41.66 | -1.01 | -2.37% | 41.37 | 42.66 | 71562 | 29967.02 | 1.60% |
| 2025-01-07 | 43.00 | 42.67 | -0.36 | -0.84% | 42.12 | 43.02 | 43696 | 18597.27 | 0.98% |
| 2025-01-06 | 42.67 | 43.03 | 0.32 | 0.75% | 42.60 | 43.50 | 51986 | 22346.00 | 1.16% |
| 2025-01-03 | 43.75 | 42.71 | -0.80 | -1.84% | 42.55 | 43.80 | 55337 | 23868.62 | 1.24% |
| 2025-01-02 | 44.40 | 43.51 | -0.89 | -2.00% | 43.11 | 44.75 | 66917 | 29424.73 | 1.50% |
| 2024-12-31 | 45.81 | 44.40 | -1.41 | -3.08% | 44.34 | 45.88 | 77530 | 34877.94 | 1.73% |
| 2024-12-30 | 46.66 | 45.81 | -0.94 | -2.01% | 45.45 | 46.66 | 67176 | 30845.51 | 1.50% |
| 2024-12-27 | 46.42 | 46.75 | 0.29 | 0.62% | 46.16 | 46.88 | 49379 | 22994.06 | 1.10% |
| 2024-12-26 | 46.25 | 46.46 | 0.16 | 0.35% | 46.23 | 46.80 | 28095 | 13075.58 | 0.63% |
| 2024-12-25 | 47.30 | 46.30 | -0.83 | -1.76% | 46.06 | 47.44 | 49963 | 23250.48 | 1.12% |
| 2024-12-24 | 46.75 | 47.13 | 0.31 | 0.66% | 46.75 | 47.25 | 38169 | 17961.35 | 0.85% |
| 2024-12-23 | 47.05 | 46.82 | -0.70 | -1.47% | 46.80 | 47.61 | 56908 | 26828.09 | 1.27% |
| 2024-12-20 | 47.50 | 47.52 | -0.10 | -0.21% | 47.30 | 47.85 | 39004 | 18568.09 | 0.87% |
| 2024-12-19 | 47.46 | 47.62 | -0.28 | -0.58% | 46.71 | 47.69 | 58359 | 27555.58 | 1.30% |
| 2024-12-18 | 48.06 | 47.90 | 0.00 | 0.00% | 47.76 | 48.29 | 32056 | 15355.95 | 0.72% |
| 2024-12-17 | 48.26 | 47.90 | -0.32 | -0.66% | 47.78 | 48.63 | 43636 | 20982.07 | 0.98% |
| 2024-12-16 | 49.10 | 48.22 | -0.88 | -1.79% | 47.91 | 49.27 | 53434 | 25872.80 | 1.19% |
| 2024-12-13 | 50.55 | 49.10 | -1.82 | -3.57% | 49.00 | 50.55 | 89937 | 44543.36 | 2.01% |
| 2024-12-12 | 49.95 | 50.92 | 0.91 | 1.82% | 49.57 | 51.05 | 80116 | 40321.37 | 1.79% |
| 2024-12-11 | 49.70 | 50.01 | 0.17 | 0.34% | 49.60 | 50.94 | 61707 | 30970.69 | 1.38% |
| 2024-12-10 | 50.81 | 49.84 | 0.93 | 1.90% | 49.70 | 51.32 | 107587 | 54426.07 | 2.41% |
| 2024-12-09 | 49.78 | 48.91 | -0.79 | -1.59% | 48.81 | 50.20 | 61823 | 30538.08 | 1.38% |
| 2024-12-06 | 48.53 | 49.70 | 0.93 | 1.91% | 48.53 | 50.25 | 72117 | 35667.80 | 1.61% |
| 2024-12-05 | 48.30 | 48.77 | 0.19 | 0.39% | 48.30 | 49.07 | 34686 | 16893.36 | 0.78% |
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。
