| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 29.61 | 29.50 | -0.07 | -0.24% | 28.93 | 30.03 | 72127 | 21285.83 | 0.51% |
| 2025-03-31 | 29.90 | 29.57 | -0.63 | -2.09% | 29.52 | 30.45 | 64083 | 19170.81 | 0.46% |
| 2025-03-28 | 29.20 | 30.20 | 0.83 | 2.83% | 29.18 | 30.46 | 102010 | 30611.41 | 0.73% |
| 2025-03-27 | 29.30 | 29.37 | 0.07 | 0.24% | 29.02 | 29.54 | 37794 | 11091.06 | 0.27% |
| 2025-03-26 | 29.25 | 29.30 | -0.10 | -0.34% | 28.95 | 29.65 | 53616 | 15708.21 | 0.38% |
| 2025-03-25 | 29.40 | 29.40 | 0.12 | 0.41% | 28.88 | 29.83 | 94154 | 27621.37 | 0.67% |
| 2025-03-24 | 28.43 | 29.28 | 0.78 | 2.74% | 28.39 | 29.85 | 113524 | 33322.22 | 0.81% |
| 2025-03-21 | 28.49 | 28.50 | -0.15 | -0.52% | 28.34 | 29.39 | 57430 | 16504.31 | 0.41% |
| 2025-03-20 | 29.51 | 28.65 | -0.95 | -3.21% | 28.54 | 29.51 | 73219 | 21146.86 | 0.52% |
| 2025-03-19 | 29.54 | 29.60 | 0.03 | 0.10% | 29.02 | 30.03 | 78744 | 23226.11 | 0.56% |
| 2025-03-18 | 28.10 | 29.57 | 1.63 | 5.83% | 27.80 | 30.68 | 237226 | 69618.10 | 1.69% |
| 2025-03-17 | 27.80 | 27.94 | 0.32 | 1.16% | 27.53 | 28.57 | 96140 | 26969.91 | 0.69% |
| 2025-03-14 | 27.00 | 27.62 | 0.49 | 1.81% | 26.96 | 27.88 | 83096 | 22927.52 | 0.59% |
| 2025-03-13 | 27.09 | 27.13 | -0.16 | -0.59% | 26.99 | 27.45 | 45748 | 12450.98 | 0.33% |
| 2025-03-12 | 27.31 | 27.29 | -0.06 | -0.22% | 26.92 | 27.44 | 62809 | 17088.92 | 0.45% |
| 2025-03-11 | 26.87 | 27.35 | 0.37 | 1.37% | 26.58 | 27.35 | 73774 | 19968.74 | 0.53% |
| 2025-03-10 | 26.66 | 26.98 | 0.44 | 1.66% | 26.29 | 27.15 | 79408 | 21353.95 | 0.57% |
| 2025-03-07 | 27.32 | 26.54 | -0.84 | -3.07% | 26.28 | 27.32 | 117888 | 31441.34 | 0.84% |
| 2025-03-06 | 27.90 | 27.38 | -0.52 | -1.86% | 26.92 | 27.95 | 97636 | 26621.48 | 0.70% |
| 2025-03-05 | 27.94 | 27.90 | -0.11 | -0.39% | 27.75 | 28.37 | 75775 | 21239.65 | 0.54% |
| 2025-03-04 | 27.20 | 28.01 | 0.69 | 2.53% | 27.01 | 28.28 | 99088 | 27639.54 | 0.71% |
| 2025-03-03 | 27.51 | 27.32 | -0.13 | -0.47% | 27.20 | 28.12 | 105195 | 29186.87 | 0.75% |
| 2025-02-28 | 27.20 | 27.45 | 0.26 | 0.96% | 26.96 | 27.88 | 150964 | 41679.98 | 1.08% |
| 2025-02-27 | 26.30 | 27.19 | 0.90 | 3.42% | 26.27 | 27.73 | 161330 | 43837.23 | 1.15% |
| 2025-02-26 | 25.71 | 26.29 | 0.59 | 2.30% | 25.46 | 26.46 | 120921 | 31524.68 | 0.86% |
| 2025-02-25 | 26.04 | 25.70 | -0.56 | -2.13% | 25.53 | 26.12 | 87891 | 22651.87 | 0.63% |
| 2025-02-24 | 26.99 | 26.26 | -0.74 | -2.74% | 26.15 | 27.05 | 119100 | 31434.68 | 0.85% |
| 2025-02-21 | 26.40 | 27.00 | 0.59 | 2.23% | 26.30 | 27.29 | 132730 | 35699.05 | 0.95% |
| 2025-02-20 | 26.19 | 26.41 | -0.01 | -0.04% | 26.03 | 26.99 | 106695 | 28332.20 | 0.76% |
| 2025-02-19 | 26.78 | 26.42 | -0.48 | -1.78% | 25.40 | 26.82 | 222419 | 58007.67 | 1.59% |
| 2025-02-18 | 27.05 | 26.90 | -0.56 | -2.04% | 26.81 | 27.45 | 72712 | 19712.51 | 0.52% |
| 2025-02-17 | 27.91 | 27.46 | -0.44 | -1.58% | 26.70 | 28.02 | 154580 | 41963.26 | 1.10% |
| 2025-02-14 | 27.80 | 27.90 | 0.09 | 0.32% | 27.70 | 28.23 | 69394 | 19385.12 | 0.49% |
| 2025-02-13 | 28.04 | 27.81 | -0.37 | -1.31% | 27.70 | 28.14 | 58760 | 16413.29 | 0.42% |
| 2025-02-12 | 28.11 | 28.18 | 0.05 | 0.18% | 27.95 | 28.58 | 74901 | 21120.42 | 0.53% |
| 2025-02-11 | 28.08 | 28.13 | 0.05 | 0.18% | 27.36 | 28.26 | 101277 | 28273.12 | 0.72% |
| 2025-02-10 | 28.50 | 28.08 | -0.59 | -2.06% | 27.89 | 28.64 | 91241 | 25617.97 | 0.65% |
| 2025-02-07 | 28.58 | 28.67 | -0.17 | -0.59% | 28.24 | 29.18 | 73909 | 21226.79 | 0.53% |
| 2025-02-06 | 28.82 | 28.84 | -0.16 | -0.55% | 27.92 | 28.96 | 96724 | 27526.66 | 0.69% |
| 2025-02-05 | 30.43 | 29.00 | -1.43 | -4.70% | 28.93 | 30.70 | 83198 | 24371.46 | 0.59% |
| 2025-01-27 | 30.30 | 30.43 | 0.19 | 0.63% | 30.06 | 31.15 | 75588 | 23158.72 | 0.54% |
| 2025-01-24 | 28.61 | 30.24 | 1.59 | 5.55% | 28.45 | 30.59 | 115366 | 34435.79 | 0.82% |
| 2025-01-23 | 29.13 | 28.65 | -0.34 | -1.17% | 28.52 | 29.24 | 64371 | 18557.58 | 0.46% |
| 2025-01-22 | 29.25 | 28.99 | -0.27 | -0.92% | 28.65 | 29.55 | 63458 | 18439.61 | 0.45% |
| 2025-01-21 | 29.04 | 29.26 | 0.22 | 0.76% | 28.35 | 29.41 | 63785 | 18515.94 | 0.45% |
| 2025-01-20 | 29.21 | 29.04 | 0.06 | 0.21% | 28.92 | 30.38 | 93200 | 27546.79 | 0.66% |
| 2025-01-17 | 27.83 | 28.98 | 1.07 | 3.83% | 27.73 | 29.19 | 117244 | 33582.93 | 0.84% |
| 2025-01-16 | 28.93 | 27.91 | -1.02 | -3.53% | 27.70 | 29.30 | 132800 | 37706.56 | 0.95% |
| 2025-01-15 | 28.90 | 28.93 | -0.12 | -0.41% | 28.80 | 29.37 | 56783 | 16502.87 | 0.40% |
| 2025-01-14 | 28.95 | 29.05 | 0.53 | 1.86% | 28.27 | 29.23 | 107073 | 30970.09 | 0.76% |
| 2025-01-13 | 30.11 | 28.52 | -1.34 | -4.49% | 28.12 | 30.11 | 146606 | 42148.19 | 1.04% |
| 2025-01-10 | 30.31 | 29.86 | -0.25 | -0.83% | 29.80 | 30.35 | 38620 | 11583.40 | 0.28% |
| 2025-01-09 | 30.75 | 30.11 | -0.70 | -2.27% | 30.11 | 31.06 | 69732 | 21284.36 | 0.50% |
| 2025-01-08 | 29.74 | 30.81 | 0.83 | 2.77% | 29.60 | 31.25 | 89741 | 27328.11 | 0.64% |
| 2025-01-07 | 28.48 | 29.98 | 1.50 | 5.27% | 28.13 | 30.10 | 97410 | 28686.43 | 0.69% |
| 2025-01-06 | 29.26 | 28.48 | -0.77 | -2.63% | 28.00 | 29.36 | 119552 | 34116.32 | 0.85% |
| 2025-01-03 | 29.70 | 29.25 | -0.45 | -1.52% | 29.12 | 29.92 | 42385 | 12519.94 | 0.30% |
| 2025-01-02 | 30.76 | 29.70 | -1.06 | -3.45% | 29.47 | 30.88 | 74355 | 22359.42 | 0.53% |
| 2024-12-31 | 31.24 | 30.76 | -0.44 | -1.41% | 30.70 | 31.49 | 58954 | 18261.54 | 0.42% |
| 2024-12-30 | 31.40 | 31.20 | -0.25 | -0.79% | 31.13 | 32.10 | 69275 | 21845.32 | 0.49% |
| 2024-12-27 | 31.52 | 31.45 | -0.08 | -0.25% | 31.30 | 31.68 | 43322 | 13643.69 | 0.31% |
| 2024-12-26 | 31.86 | 31.53 | -0.32 | -1.00% | 31.50 | 32.12 | 42077 | 13338.73 | 0.30% |
| 2024-12-25 | 32.38 | 31.85 | -0.51 | -1.58% | 31.53 | 32.39 | 50685 | 16115.44 | 0.36% |
| 2024-12-24 | 31.93 | 32.36 | 0.46 | 1.44% | 31.76 | 32.66 | 65574 | 21151.96 | 0.47% |
| 2024-12-23 | 31.87 | 31.90 | -0.01 | -0.03% | 31.72 | 32.40 | 79712 | 25510.79 | 0.57% |
| 2024-12-20 | 33.52 | 31.91 | -1.61 | -4.80% | 31.90 | 33.70 | 94656 | 30718.53 | 0.67% |
| 2024-12-19 | 33.10 | 33.52 | 0.35 | 1.06% | 32.70 | 33.75 | 45489 | 15222.79 | 0.32% |
| 2024-12-18 | 33.34 | 33.17 | 0.00 | 0.00% | 32.81 | 33.55 | 50789 | 16824.44 | 0.36% |
| 2024-12-17 | 32.60 | 33.17 | 0.59 | 1.81% | 32.37 | 33.52 | 56303 | 18587.93 | 0.40% |
| 2024-12-16 | 33.20 | 32.58 | -0.32 | -0.97% | 32.35 | 33.86 | 74031 | 24273.00 | 0.53% |
| 2024-12-13 | 32.33 | 32.90 | 0.53 | 1.64% | 32.20 | 33.79 | 141323 | 47082.45 | 1.01% |
| 2024-12-12 | 32.32 | 32.37 | 0.07 | 0.22% | 32.16 | 32.86 | 48385 | 15741.17 | 0.34% |
| 2024-12-11 | 32.88 | 32.30 | -0.71 | -2.15% | 32.25 | 33.10 | 61589 | 20002.98 | 0.44% |
| 2024-12-10 | 33.62 | 33.01 | -0.59 | -1.76% | 32.59 | 34.10 | 79883 | 26546.88 | 0.57% |
| 2024-12-09 | 32.66 | 33.60 | 0.86 | 2.63% | 32.02 | 33.88 | 105912 | 35218.61 | 0.75% |
| 2024-12-06 | 31.55 | 32.74 | 1.28 | 4.07% | 31.30 | 33.20 | 113676 | 36872.88 | 0.81% |
| 2024-12-05 | 32.29 | 31.46 | -0.95 | -2.93% | 31.32 | 32.38 | 64552 | 20448.04 | 0.46% |
| 2024-12-04 | 31.71 | 32.41 | 0.64 | 2.01% | 31.64 | 32.75 | 87964 | 28393.36 | 0.63% |
| 2024-12-03 | 31.83 | 31.77 | 0.06 | 0.19% | 31.66 | 32.25 | 68453 | 21832.99 | 0.49% |
| 2024-12-02 | 31.36 | 31.71 | 0.76 | 2.46% | 30.98 | 31.99 | 97292 | 30668.41 | 0.69% |
三星医疗(601567)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。
