| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.41 | 24.12 | 0.82 | 3.52% | 23.36 | 24.17 | 164221 | 39013.92 | 1.17% |
| 2026-02-02 | 23.90 | 23.30 | -0.33 | -1.40% | 23.26 | 24.22 | 201886 | 47853.86 | 1.44% |
| 2026-01-30 | 24.53 | 23.63 | -0.86 | -3.51% | 23.35 | 24.59 | 194902 | 46318.37 | 1.39% |
| 2026-01-29 | 24.88 | 24.49 | -0.59 | -2.35% | 24.40 | 25.33 | 166410 | 41226.99 | 1.18% |
| 2026-01-28 | 24.70 | 25.08 | 0.28 | 1.13% | 24.70 | 25.50 | 193407 | 48637.86 | 1.38% |
| 2026-01-27 | 25.34 | 24.80 | -0.54 | -2.13% | 24.04 | 25.39 | 236333 | 58076.14 | 1.68% |
| 2026-01-26 | 26.35 | 25.34 | -0.72 | -2.76% | 25.23 | 26.36 | 248656 | 63760.84 | 1.77% |
| 2026-01-23 | 25.86 | 26.06 | 0.25 | 0.97% | 25.78 | 26.65 | 271632 | 71206.60 | 1.93% |
| 2026-01-22 | 26.12 | 25.81 | -0.39 | -1.49% | 25.70 | 26.65 | 159390 | 41403.99 | 1.13% |
| 2026-01-21 | 26.10 | 26.20 | -0.18 | -0.68% | 25.90 | 26.40 | 188432 | 49252.68 | 1.34% |
| 2026-01-20 | 26.57 | 26.38 | -0.25 | -0.94% | 26.19 | 27.11 | 432519 | 115141.66 | 3.08% |
| 2026-01-19 | 24.76 | 26.63 | 1.68 | 6.73% | 24.75 | 27.00 | 476451 | 125163.88 | 3.39% |
| 2026-01-16 | 25.66 | 24.95 | 0.20 | 0.81% | 24.83 | 26.42 | 370954 | 94481.41 | 2.64% |
| 2026-01-15 | 24.26 | 24.75 | 0.25 | 1.02% | 24.21 | 24.85 | 178318 | 43906.88 | 1.27% |
| 2026-01-14 | 25.20 | 24.50 | -0.48 | -1.92% | 24.23 | 25.33 | 306257 | 75961.85 | 2.18% |
| 2026-01-13 | 24.62 | 24.98 | 0.40 | 1.63% | 24.04 | 25.33 | 374721 | 92536.59 | 2.67% |
| 2026-01-12 | 24.40 | 24.58 | 0.13 | 0.53% | 24.06 | 24.70 | 196571 | 47953.34 | 1.40% |
| 2026-01-09 | 24.45 | 24.45 | 0.01 | 0.04% | 24.28 | 24.67 | 137956 | 33717.75 | 0.98% |
| 2026-01-08 | 24.59 | 24.44 | 0.05 | 0.21% | 24.19 | 24.63 | 158665 | 38750.93 | 1.13% |
| 2026-01-07 | 24.60 | 24.39 | -0.29 | -1.18% | 24.32 | 24.88 | 191165 | 46885.20 | 1.36% |
| 2026-01-06 | 23.52 | 24.68 | 1.37 | 5.88% | 23.45 | 25.15 | 435459 | 106741.73 | 3.10% |
| 2026-01-05 | 23.00 | 23.31 | 0.29 | 1.26% | 22.88 | 23.47 | 153362 | 35703.44 | 1.09% |
| 2025-12-31 | 22.90 | 23.02 | 0.10 | 0.44% | 22.58 | 23.18 | 133604 | 30508.68 | 0.95% |
| 2025-12-30 | 23.04 | 22.92 | -0.12 | -0.52% | 22.86 | 23.29 | 116334 | 26815.04 | 0.83% |
| 2025-12-29 | 22.90 | 23.04 | 0.16 | 0.70% | 22.85 | 23.41 | 117096 | 27042.01 | 0.83% |
| 2025-12-26 | 23.19 | 22.88 | -0.32 | -1.38% | 22.84 | 23.27 | 166950 | 38429.61 | 1.19% |
| 2025-12-25 | 23.20 | 23.20 | 0.04 | 0.17% | 23.00 | 23.30 | 101420 | 23559.21 | 0.72% |
| 2025-12-24 | 23.01 | 23.16 | 0.02 | 0.09% | 22.91 | 23.43 | 141905 | 32918.52 | 1.01% |
| 2025-12-23 | 23.37 | 23.14 | -0.22 | -0.94% | 23.04 | 23.37 | 98149 | 22719.44 | 0.70% |
| 2025-12-22 | 23.55 | 23.36 | -0.13 | -0.55% | 23.05 | 23.63 | 146000 | 33972.29 | 1.04% |
| 2025-12-19 | 23.43 | 23.49 | 0.17 | 0.73% | 23.35 | 23.72 | 109046 | 25625.17 | 0.78% |
| 2025-12-18 | 23.95 | 23.32 | -0.77 | -3.20% | 23.31 | 23.95 | 147753 | 34869.29 | 1.05% |
| 2025-12-17 | 23.81 | 24.09 | 0.08 | 0.33% | 23.67 | 24.20 | 157529 | 37764.70 | 1.12% |
| 2025-12-16 | 23.88 | 24.01 | 0.13 | 0.54% | 23.24 | 24.08 | 171639 | 40590.12 | 1.22% |
| 2025-12-15 | 23.85 | 23.88 | -0.29 | -1.20% | 23.59 | 24.12 | 211138 | 50276.04 | 1.50% |
| 2025-12-12 | 22.76 | 24.17 | 1.38 | 6.06% | 22.76 | 24.17 | 353483 | 82918.30 | 2.52% |
| 2025-12-11 | 22.91 | 22.79 | -0.12 | -0.52% | 22.75 | 23.15 | 118563 | 27209.83 | 0.84% |
| 2025-12-10 | 23.30 | 22.91 | -0.29 | -1.25% | 22.65 | 23.30 | 113346 | 25892.31 | 0.81% |
| 2025-12-09 | 23.10 | 23.20 | 0.06 | 0.26% | 22.90 | 23.48 | 177657 | 41279.26 | 1.26% |
| 2025-12-08 | 22.80 | 23.14 | 0.33 | 1.45% | 22.80 | 23.39 | 214372 | 49685.16 | 1.53% |
| 2025-12-05 | 22.39 | 22.81 | 0.41 | 1.83% | 22.04 | 22.87 | 204094 | 46016.13 | 1.45% |
| 2025-12-04 | 22.69 | 22.40 | -0.29 | -1.28% | 22.12 | 22.72 | 157391 | 35223.38 | 1.12% |
| 2025-12-03 | 22.56 | 22.69 | 0.10 | 0.44% | 22.49 | 22.95 | 167169 | 38007.33 | 1.19% |
| 2025-12-02 | 22.89 | 22.59 | -0.27 | -1.18% | 22.41 | 22.89 | 142982 | 32321.14 | 1.02% |
| 2025-12-01 | 22.58 | 22.86 | 0.21 | 0.93% | 22.51 | 22.88 | 210266 | 47780.45 | 1.50% |
| 2025-11-28 | 22.85 | 22.65 | -0.10 | -0.44% | 22.30 | 22.87 | 225598 | 50899.97 | 1.61% |
| 2025-11-27 | 22.82 | 22.75 | -0.06 | -0.26% | 22.69 | 23.02 | 194189 | 44333.09 | 1.38% |
| 2025-11-26 | 22.96 | 22.81 | -0.15 | -0.65% | 22.70 | 23.12 | 213521 | 48907.90 | 1.52% |
| 2025-11-25 | 23.53 | 22.96 | -0.44 | -1.88% | 22.82 | 23.62 | 453488 | 104572.30 | 3.23% |
| 2025-11-24 | 23.40 | 23.40 | 0.03 | 0.13% | 23.31 | 23.94 | 216531 | 51170.14 | 1.54% |
| 2025-11-21 | 24.00 | 23.37 | -0.82 | -3.39% | 23.30 | 24.14 | 207065 | 48968.36 | 1.47% |
| 2025-11-20 | 25.05 | 24.19 | -0.67 | -2.70% | 24.13 | 25.14 | 133740 | 32767.57 | 0.95% |
| 2025-11-19 | 25.31 | 24.86 | -0.61 | -2.39% | 24.63 | 25.62 | 133611 | 33346.43 | 0.95% |
| 2025-11-18 | 25.86 | 25.47 | -0.28 | -1.09% | 25.15 | 26.06 | 184508 | 47053.51 | 1.31% |
| 2025-11-17 | 26.47 | 25.75 | -0.65 | -2.46% | 25.50 | 26.47 | 182727 | 47179.05 | 1.30% |
| 2025-11-14 | 26.88 | 26.40 | -0.75 | -2.76% | 26.27 | 27.11 | 182260 | 48455.40 | 1.30% |
| 2025-11-13 | 27.13 | 27.15 | 0.10 | 0.37% | 26.90 | 27.85 | 306860 | 83700.09 | 2.18% |
| 2025-11-12 | 28.42 | 27.05 | -1.73 | -6.01% | 26.94 | 29.30 | 538462 | 148699.58 | 3.83% |
| 2025-11-11 | 28.13 | 28.78 | 2.62 | 10.02% | 28.13 | 28.78 | 164320 | 47163.59 | 1.17% |
| 2025-11-10 | 27.00 | 26.16 | -0.51 | -1.91% | 25.58 | 27.00 | 290071 | 75704.06 | 2.06% |
| 2025-11-07 | 26.60 | 26.67 | -0.43 | -1.59% | 26.29 | 27.70 | 391504 | 105165.09 | 2.79% |
| 2025-11-06 | 26.39 | 27.10 | 0.68 | 2.57% | 26.23 | 27.49 | 692086 | 185389.70 | 4.93% |
| 2025-11-05 | 23.70 | 26.42 | 2.40 | 9.99% | 23.20 | 26.42 | 763700 | 193165.44 | 5.43% |
| 2025-11-04 | 22.91 | 24.02 | 1.05 | 4.57% | 22.91 | 25.24 | 445486 | 108203.85 | 3.17% |
| 2025-11-03 | 22.41 | 22.97 | 0.56 | 2.50% | 22.31 | 23.09 | 267978 | 61288.29 | 1.91% |
| 2025-10-31 | 22.32 | 22.41 | -0.33 | -1.45% | 22.02 | 22.88 | 339606 | 76305.52 | 2.42% |
| 2025-10-30 | 23.24 | 22.74 | -2.53 | -10.01% | 22.74 | 23.71 | 688703 | 158526.20 | 4.90% |
| 2025-10-29 | 24.30 | 25.27 | 0.85 | 3.48% | 24.23 | 25.39 | 397197 | 99481.10 | 2.83% |
| 2025-10-28 | 23.28 | 24.42 | 1.24 | 5.35% | 23.26 | 24.99 | 436183 | 106023.93 | 3.10% |
| 2025-10-27 | 23.15 | 23.18 | 0.17 | 0.74% | 22.94 | 23.44 | 158303 | 36716.75 | 1.13% |
| 2025-10-24 | 23.11 | 23.01 | -0.02 | -0.09% | 22.81 | 23.14 | 100977 | 23212.75 | 0.72% |
| 2025-10-23 | 23.08 | 23.03 | -0.10 | -0.43% | 22.61 | 23.08 | 101776 | 23259.65 | 0.72% |
| 2025-10-22 | 23.58 | 23.13 | -0.68 | -2.86% | 23.00 | 23.73 | 139013 | 32381.37 | 0.99% |
| 2025-10-21 | 23.48 | 23.81 | 0.33 | 1.41% | 23.37 | 24.11 | 126888 | 30317.99 | 0.90% |
| 2025-10-20 | 23.86 | 23.48 | -0.04 | -0.17% | 23.35 | 24.15 | 129126 | 30520.98 | 0.92% |
| 2025-10-17 | 25.53 | 24.00 | -1.69 | -6.58% | 23.86 | 25.54 | 211094 | 51602.59 | 1.50% |
| 2025-10-16 | 26.25 | 25.69 | -0.49 | -1.87% | 25.22 | 26.25 | 170008 | 43448.18 | 1.21% |
| 2025-10-15 | 25.35 | 26.18 | 0.53 | 2.07% | 24.73 | 26.18 | 219447 | 55532.92 | 1.56% |
| 2025-10-14 | 26.01 | 25.65 | -0.36 | -1.38% | 25.45 | 26.70 | 211856 | 55190.20 | 1.51% |
| 2025-10-13 | 25.67 | 26.01 | -0.49 | -1.85% | 25.38 | 26.14 | 218951 | 56598.65 | 1.56% |
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。
