| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 45.94 | 44.99 | -0.96 | -2.09% | 44.80 | 45.94 | 124420 | 56415.08 | 2.78% |
| 2025-08-13 | 46.37 | 45.95 | 0.23 | 0.50% | 45.68 | 46.55 | 96362 | 44338.41 | 2.15% |
| 2025-08-12 | 46.10 | 45.72 | -0.38 | -0.82% | 45.55 | 46.40 | 84958 | 38999.00 | 1.90% |
| 2025-08-11 | 45.32 | 46.10 | 0.78 | 1.72% | 45.32 | 46.15 | 95271 | 43735.73 | 2.13% |
| 2025-08-08 | 45.11 | 45.32 | 0.06 | 0.13% | 44.73 | 45.78 | 91104 | 41274.73 | 2.04% |
| 2025-08-07 | 45.09 | 45.26 | 0.17 | 0.38% | 45.00 | 45.92 | 107058 | 48593.96 | 2.39% |
| 2025-08-06 | 45.40 | 45.09 | -0.14 | -0.31% | 44.81 | 45.64 | 84645 | 38169.91 | 1.89% |
| 2025-08-05 | 45.34 | 45.23 | -0.10 | -0.22% | 44.95 | 45.85 | 88335 | 39993.95 | 1.97% |
| 2025-08-04 | 45.74 | 45.33 | -0.79 | -1.71% | 44.60 | 45.88 | 135612 | 61059.79 | 3.03% |
| 2025-08-01 | 45.90 | 46.12 | 0.08 | 0.17% | 45.77 | 46.89 | 119969 | 55554.64 | 2.68% |
| 2025-07-31 | 46.60 | 46.04 | -0.47 | -1.01% | 45.78 | 47.15 | 148818 | 68857.51 | 3.33% |
| 2025-07-30 | 46.24 | 46.51 | -0.13 | -0.28% | 45.91 | 47.76 | 211169 | 98949.70 | 4.72% |
| 2025-07-29 | 46.30 | 46.64 | 0.69 | 1.50% | 45.31 | 47.22 | 221073 | 102543.20 | 4.94% |
| 2025-07-28 | 46.50 | 45.95 | -0.10 | -0.22% | 45.69 | 46.66 | 125676 | 57870.07 | 2.81% |
| 2025-07-25 | 47.00 | 46.05 | -1.42 | -2.99% | 46.00 | 47.20 | 266634 | 124066.61 | 5.96% |
| 2025-07-24 | 43.09 | 47.47 | 4.32 | 10.01% | 42.98 | 47.47 | 355546 | 163134.12 | 7.95% |
| 2025-07-23 | 42.93 | 43.15 | 0.30 | 0.70% | 42.72 | 44.23 | 174994 | 76090.27 | 3.91% |
| 2025-07-22 | 42.39 | 42.85 | 0.47 | 1.11% | 42.10 | 42.85 | 91873 | 39064.31 | 2.05% |
| 2025-07-21 | 42.64 | 42.38 | -0.35 | -0.82% | 42.18 | 42.64 | 88304 | 37391.55 | 1.97% |
| 2025-07-18 | 42.03 | 42.73 | 0.71 | 1.69% | 41.89 | 42.97 | 111502 | 47388.34 | 2.49% |
| 2025-07-17 | 42.06 | 42.02 | 0.10 | 0.24% | 41.72 | 42.12 | 61580 | 25828.58 | 1.38% |
| 2025-07-16 | 41.39 | 41.92 | 0.62 | 1.50% | 41.20 | 42.62 | 88009 | 36861.41 | 1.97% |
| 2025-07-15 | 41.60 | 41.30 | -0.34 | -0.82% | 41.00 | 41.89 | 59912 | 24752.46 | 1.34% |
| 2025-07-14 | 41.79 | 41.64 | -0.28 | -0.67% | 41.45 | 41.86 | 55087 | 22891.56 | 1.23% |
| 2025-07-11 | 41.95 | 41.92 | 0.04 | 0.10% | 41.75 | 42.20 | 76933 | 32321.50 | 1.72% |
| 2025-07-10 | 41.50 | 41.88 | 0.32 | 0.77% | 41.29 | 42.10 | 62325 | 26001.89 | 1.39% |
| 2025-07-09 | 41.58 | 41.56 | -0.04 | -0.10% | 41.38 | 42.13 | 64899 | 27107.01 | 1.45% |
| 2025-07-08 | 40.88 | 41.60 | 0.59 | 1.44% | 40.88 | 41.68 | 67886 | 28131.43 | 1.52% |
| 2025-07-07 | 40.89 | 41.01 | -0.07 | -0.17% | 40.84 | 41.64 | 45731 | 18839.62 | 1.02% |
| 2025-07-04 | 41.22 | 41.08 | -0.17 | -0.41% | 41.00 | 41.70 | 55928 | 23059.46 | 1.25% |
| 2025-07-03 | 41.21 | 41.25 | 0.06 | 0.15% | 41.08 | 41.40 | 45752 | 18875.39 | 1.02% |
| 2025-07-02 | 41.05 | 41.19 | 0.00 | 0.00% | 40.82 | 41.35 | 37650 | 15477.22 | 0.84% |
| 2025-07-01 | 41.27 | 41.19 | -0.09 | -0.22% | 40.93 | 41.56 | 54800 | 22565.06 | 1.23% |
| 2025-06-30 | 40.75 | 41.28 | 0.54 | 1.33% | 40.55 | 41.35 | 49408 | 20279.31 | 1.10% |
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。
