| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-18 | 1.09 | 1.12 | 0.04 | 3.70% | 1.06 | 1.17 | 388577 | 4307.20 | 4.11% |
| 2022-07-15 | 1.06 | 1.08 | 0.02 | 1.89% | 1.04 | 1.10 | 230380 | 2466.26 | 2.44% |
| 2022-07-14 | 1.02 | 1.06 | 0.04 | 3.92% | 1.01 | 1.07 | 179450 | 1867.86 | 1.90% |
| 2022-07-13 | 1.01 | 1.02 | 0.00 | 0.00% | 0.99 | 1.03 | 124933 | 1265.38 | 1.32% |
| 2022-07-12 | 1.01 | 1.02 | 0.01 | 0.99% | 0.98 | 1.04 | 137539 | 1384.35 | 1.45% |
| 2022-07-11 | 1.11 | 1.01 | -0.11 | -9.82% | 1.01 | 1.14 | 181287 | 1930.70 | 1.92% |
| 2022-07-08 | 1.15 | 1.12 | 0.01 | 0.90% | 1.09 | 1.17 | 166891 | 1882.11 | 1.77% |
| 2022-07-07 | 1.11 | 1.11 | 0.10 | 9.90% | 1.09 | 1.11 | 102067 | 1130.85 | 1.08% |
| 2022-07-06 | 1.01 | 1.01 | 0.01 | 1.00% | 0.98 | 1.02 | 92548 | 922.53 | 0.98% |
| 2022-07-05 | 0.96 | 1.00 | 0.04 | 4.17% | 0.96 | 1.04 | 161371 | 1606.20 | 1.71% |
| 2022-07-04 | 0.97 | 0.96 | -0.01 | -1.03% | 0.95 | 0.98 | 87454 | 842.36 | 0.93% |
| 2022-07-01 | 0.96 | 0.97 | 0.01 | 1.04% | 0.95 | 0.98 | 107910 | 1036.34 | 1.14% |
| 2022-06-30 | 0.99 | 0.96 | -0.02 | -2.04% | 0.96 | 1.00 | 131735 | 1279.69 | 1.39% |
| 2022-06-29 | 0.95 | 0.98 | 0.01 | 1.03% | 0.95 | 1.07 | 288219 | 2885.69 | 3.05% |
| 2022-06-28 | 0.88 | 0.97 | -0.77 | -44.25% | 0.88 | 1.02 | 891259 | 8448.31 | 9.43% |
| 2022-04-29 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.74 | 17910 | 311.63 | 0.19% |
| 2022-04-28 | 1.83 | 1.83 | -0.10 | -5.18% | 1.83 | 1.83 | 2749 | 50.31 | 0.03% |
| 2022-04-27 | 1.93 | 1.93 | -0.10 | -4.93% | 1.93 | 1.93 | 3425 | 66.10 | 0.04% |
| 2022-04-26 | 2.03 | 2.03 | -0.11 | -5.14% | 2.03 | 2.03 | 2053 | 41.68 | 0.02% |
| 2022-04-25 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 4043 | 86.52 | 0.04% |
| 2022-04-22 | 2.25 | 2.25 | -0.12 | -5.06% | 2.25 | 2.25 | 5826 | 131.09 | 0.06% |
| 2022-04-21 | 2.37 | 2.37 | -0.12 | -4.82% | 2.37 | 2.37 | 22952 | 543.96 | 0.24% |
| 2022-04-20 | 2.50 | 2.49 | -0.13 | -4.96% | 2.49 | 2.58 | 38223 | 954.13 | 0.40% |
| 2022-04-19 | 2.75 | 2.62 | -0.14 | -5.07% | 2.62 | 2.84 | 120915 | 3265.20 | 1.28% |
| 2022-04-18 | 2.88 | 2.76 | -0.14 | -4.83% | 2.76 | 2.89 | 90771 | 2509.50 | 0.96% |
| 2022-04-15 | 3.04 | 2.90 | -0.15 | -4.92% | 2.90 | 3.07 | 96951 | 2846.55 | 1.03% |
| 2022-04-14 | 3.06 | 3.05 | -0.02 | -0.65% | 3.05 | 3.13 | 40227 | 1240.47 | 0.43% |
| 2022-04-13 | 3.01 | 3.07 | 0.04 | 1.32% | 2.98 | 3.15 | 55248 | 1696.58 | 0.58% |
| 2022-04-12 | 3.00 | 3.03 | 0.00 | 0.00% | 2.88 | 3.04 | 81191 | 2396.50 | 0.86% |
| 2022-04-11 | 3.06 | 3.03 | -0.07 | -2.26% | 3.03 | 3.13 | 57779 | 1776.61 | 0.61% |
| 2022-04-08 | 3.10 | 3.10 | -0.04 | -1.27% | 3.04 | 3.13 | 76993 | 2373.47 | 0.81% |
| 2022-04-07 | 3.30 | 3.14 | -0.16 | -4.85% | 3.14 | 3.31 | 102210 | 3271.83 | 1.08% |
| 2022-04-06 | 3.13 | 3.30 | 0.16 | 5.10% | 3.12 | 3.30 | 78523 | 2545.54 | 0.83% |
| 2022-04-01 | 3.10 | 3.14 | 0.02 | 0.64% | 3.06 | 3.14 | 43842 | 1362.89 | 0.46% |
| 2022-03-31 | 3.06 | 3.12 | 0.04 | 1.30% | 3.04 | 3.16 | 48028 | 1498.29 | 0.51% |
| 2022-03-30 | 3.04 | 3.08 | 0.03 | 0.98% | 3.01 | 3.09 | 36631 | 1119.54 | 0.39% |
| 2022-03-29 | 3.01 | 3.05 | 0.05 | 1.67% | 3.01 | 3.14 | 61567 | 1891.77 | 0.65% |
| 2022-03-28 | 2.99 | 3.00 | -0.02 | -0.66% | 2.92 | 3.02 | 53771 | 1600.93 | 0.57% |
| 2022-03-25 | 3.07 | 3.02 | -0.07 | -2.27% | 2.98 | 3.10 | 65614 | 1998.54 | 0.69% |
| 2022-03-24 | 3.08 | 3.09 | -0.02 | -0.64% | 3.02 | 3.13 | 61004 | 1879.16 | 0.65% |
| 2022-03-23 | 3.14 | 3.11 | -0.04 | -1.27% | 3.07 | 3.17 | 85683 | 2668.53 | 0.91% |
| 2022-03-22 | 3.11 | 3.15 | 0.00 | 0.00% | 3.10 | 3.27 | 137405 | 4385.28 | 1.45% |
| 2022-03-21 | 3.01 | 3.15 | 0.15 | 5.00% | 3.00 | 3.15 | 136324 | 4192.01 | 1.44% |
| 2022-03-18 | 2.96 | 3.00 | -0.02 | -0.66% | 2.88 | 3.04 | 122997 | 3654.53 | 1.30% |
| 2022-03-17 | 2.90 | 3.02 | 0.14 | 4.86% | 2.90 | 3.02 | 101710 | 3028.85 | 1.08% |
| 2022-03-16 | 2.94 | 2.88 | -0.07 | -2.37% | 2.80 | 2.98 | 239783 | 6820.59 | 2.54% |
| 2022-03-15 | 3.04 | 2.95 | -0.15 | -4.84% | 2.95 | 3.07 | 141916 | 4244.57 | 1.50% |
| 2022-03-14 | 3.08 | 3.10 | -0.01 | -0.32% | 3.04 | 3.18 | 132776 | 4151.74 | 1.40% |
| 2022-03-11 | 3.17 | 3.11 | -0.13 | -4.01% | 3.08 | 3.17 | 169973 | 5257.99 | 1.80% |
| 2022-03-10 | 3.28 | 3.24 | -0.01 | -0.31% | 3.16 | 3.31 | 97042 | 3139.34 | 1.03% |
| 2022-03-09 | 3.32 | 3.25 | -0.16 | -4.69% | 3.24 | 3.35 | 141208 | 4603.31 | 1.49% |
| 2022-03-08 | 3.55 | 3.41 | -0.18 | -5.01% | 3.41 | 3.58 | 159296 | 5469.84 | 1.68% |
| 2022-03-07 | 3.78 | 3.59 | -0.07 | -1.91% | 3.56 | 3.81 | 184646 | 6816.86 | 1.95% |
| 2022-03-04 | 3.54 | 3.66 | 0.17 | 4.87% | 3.53 | 3.66 | 66068 | 2392.91 | 0.70% |
| 2022-03-03 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 74475 | 2608.87 | 0.79% |
| 2022-03-02 | 3.47 | 3.53 | 0.05 | 1.44% | 3.45 | 3.55 | 67852 | 2372.41 | 0.72% |
| 2022-03-01 | 3.45 | 3.48 | 0.01 | 0.29% | 3.45 | 3.53 | 80804 | 2817.34 | 0.85% |
| 2022-02-28 | 3.46 | 3.47 | -0.01 | -0.29% | 3.38 | 3.55 | 145509 | 5022.85 | 1.54% |
| 2022-02-25 | 3.65 | 3.48 | -0.16 | -4.40% | 3.46 | 3.71 | 278840 | 9823.82 | 2.95% |
| 2022-02-24 | 3.83 | 3.64 | -0.19 | -4.96% | 3.64 | 3.84 | 155043 | 5754.40 | 1.64% |
| 2022-02-23 | 3.75 | 3.83 | 0.05 | 1.32% | 3.75 | 3.87 | 67677 | 2581.65 | 0.72% |
| 2022-02-22 | 3.92 | 3.78 | -0.15 | -3.82% | 3.74 | 3.92 | 105709 | 4025.11 | 1.12% |
| 2022-02-21 | 3.88 | 3.93 | 0.04 | 1.03% | 3.86 | 3.96 | 66639 | 2604.46 | 0.70% |
| 2022-02-18 | 3.80 | 3.89 | 0.07 | 1.83% | 3.77 | 3.91 | 78106 | 3009.68 | 0.83% |
| 2022-02-17 | 3.88 | 3.82 | -0.07 | -1.80% | 3.77 | 3.92 | 118146 | 4547.88 | 1.25% |
| 2022-02-16 | 3.90 | 3.89 | 0.00 | 0.00% | 3.85 | 3.97 | 102590 | 4018.32 | 1.09% |
| 2022-02-15 | 4.00 | 3.89 | -0.17 | -4.19% | 3.86 | 4.05 | 276838 | 10857.39 | 2.93% |
| 2022-02-14 | 4.06 | 4.06 | -0.21 | -4.92% | 4.06 | 4.06 | 41477 | 1683.97 | 0.44% |
| 2022-02-11 | 4.39 | 4.27 | -0.12 | -2.73% | 4.17 | 4.42 | 139342 | 5973.64 | 1.47% |
| 2022-02-10 | 4.35 | 4.39 | 0.06 | 1.39% | 4.28 | 4.43 | 120718 | 5266.04 | 1.28% |
| 2022-02-09 | 4.10 | 4.33 | 0.21 | 5.10% | 4.10 | 4.33 | 146632 | 6203.07 | 1.55% |
| 2022-02-08 | 4.10 | 4.12 | -0.19 | -4.41% | 4.09 | 4.28 | 345230 | 14253.77 | 3.65% |
| 2022-02-07 | 4.42 | 4.31 | -0.23 | -5.07% | 4.31 | 4.53 | 82069 | 3571.23 | 0.87% |
| 2022-01-28 | 4.56 | 4.54 | -0.02 | -0.44% | 4.42 | 4.63 | 85110 | 3851.45 | 0.90% |
| 2022-01-27 | 4.68 | 4.56 | -0.12 | -2.56% | 4.46 | 4.70 | 75198 | 3420.98 | 0.80% |
| 2022-01-26 | 4.76 | 4.68 | -0.10 | -2.09% | 4.57 | 4.79 | 101612 | 4733.74 | 1.07% |
| 2022-01-25 | 5.02 | 4.78 | -0.25 | -4.97% | 4.78 | 5.06 | 134475 | 6516.56 | 1.42% |
| 2022-01-24 | 5.05 | 5.03 | -0.03 | -0.59% | 4.98 | 5.09 | 62195 | 3124.51 | 0.66% |
| 2022-01-21 | 5.09 | 5.06 | 0.02 | 0.40% | 4.98 | 5.13 | 55997 | 2827.54 | 0.59% |
| 2022-01-20 | 5.09 | 5.04 | -0.04 | -0.79% | 5.02 | 5.14 | 50640 | 2573.64 | 0.54% |
退市海医(600896)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。
