| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.02 | 12.99 | 0.01 | 0.08% | 12.93 | 13.11 | 111263 | 14493.04 | 1.84% |
| 2026-03-24 | 12.80 | 12.98 | 0.43 | 3.43% | 12.55 | 13.00 | 143033 | 18260.26 | 2.37% |
| 2026-03-23 | 13.45 | 12.55 | -1.04 | -7.65% | 12.48 | 13.45 | 237914 | 30678.52 | 3.94% |
| 2026-03-20 | 14.17 | 13.59 | -0.58 | -4.09% | 13.57 | 14.29 | 152442 | 21124.79 | 2.53% |
| 2026-03-19 | 14.41 | 14.17 | -0.43 | -2.95% | 14.12 | 14.51 | 133335 | 19029.57 | 2.21% |
| 2026-03-18 | 14.52 | 14.60 | 0.07 | 0.48% | 14.27 | 14.64 | 113102 | 16331.35 | 1.87% |
| 2026-03-17 | 14.67 | 14.53 | -0.10 | -0.68% | 14.49 | 14.98 | 166891 | 24538.44 | 2.76% |
| 2026-03-16 | 14.54 | 14.63 | 0.06 | 0.41% | 14.41 | 14.63 | 89759 | 13029.32 | 1.49% |
| 2026-03-13 | 14.72 | 14.57 | -0.17 | -1.15% | 14.53 | 14.74 | 92809 | 13579.57 | 1.54% |
| 2026-03-12 | 14.86 | 14.74 | -0.16 | -1.07% | 14.65 | 14.95 | 91220 | 13469.36 | 1.51% |
| 2026-03-11 | 15.03 | 14.90 | -0.14 | -0.93% | 14.83 | 15.06 | 100129 | 14940.18 | 1.66% |
| 2026-03-10 | 15.03 | 15.04 | 0.14 | 0.94% | 14.89 | 15.19 | 111943 | 16796.72 | 1.85% |
| 2026-03-09 | 14.71 | 14.90 | -0.05 | -0.33% | 14.51 | 14.95 | 128189 | 18825.38 | 2.12% |
| 2026-03-06 | 14.66 | 14.95 | 0.17 | 1.15% | 14.60 | 15.20 | 141038 | 21185.36 | 2.34% |
| 2026-03-05 | 14.68 | 14.78 | 0.38 | 2.64% | 14.54 | 15.06 | 157569 | 23296.81 | 2.61% |
| 2026-03-04 | 14.53 | 14.40 | -0.28 | -1.91% | 14.32 | 14.82 | 158520 | 23022.85 | 2.63% |
| 2026-03-03 | 15.30 | 14.68 | -0.62 | -4.05% | 14.62 | 15.39 | 236850 | 35296.24 | 3.92% |
| 2026-03-02 | 15.70 | 15.30 | -0.70 | -4.38% | 15.15 | 15.80 | 250118 | 38512.15 | 4.14% |
| 2026-02-27 | 15.70 | 16.00 | 0.23 | 1.46% | 15.65 | 16.12 | 199704 | 31790.81 | 3.31% |
| 2026-02-26 | 16.45 | 15.77 | -0.67 | -4.08% | 15.71 | 16.75 | 345443 | 55006.10 | 5.72% |
| 2026-02-25 | 15.84 | 16.44 | 0.60 | 3.79% | 15.70 | 16.95 | 424899 | 69964.30 | 7.04% |
| 2026-02-24 | 16.23 | 15.84 | -0.09 | -0.56% | 15.75 | 16.45 | 216774 | 34671.18 | 3.59% |
| 2026-02-13 | 16.32 | 15.93 | -0.46 | -2.81% | 15.90 | 16.52 | 197875 | 31890.32 | 3.28% |
| 2026-02-12 | 16.35 | 16.39 | 0.20 | 1.24% | 16.03 | 16.67 | 202652 | 33118.58 | 3.36% |
| 2026-02-11 | 16.60 | 16.19 | -0.44 | -2.65% | 16.15 | 16.69 | 175002 | 28573.63 | 2.90% |
| 2026-02-10 | 15.97 | 16.63 | 0.62 | 3.87% | 15.77 | 17.04 | 367708 | 60681.57 | 6.09% |
| 2026-02-09 | 16.00 | 16.01 | 0.30 | 1.91% | 15.72 | 16.20 | 194307 | 30941.30 | 3.22% |
| 2026-02-06 | 15.86 | 15.71 | -0.34 | -2.12% | 15.65 | 16.09 | 171727 | 27167.68 | 2.84% |
| 2026-02-05 | 16.18 | 16.05 | -0.35 | -2.13% | 15.95 | 16.34 | 138520 | 22273.88 | 2.29% |
| 2026-02-04 | 16.55 | 16.40 | -0.26 | -1.56% | 16.18 | 16.72 | 181852 | 29757.38 | 3.01% |
| 2026-02-03 | 15.68 | 16.66 | 1.23 | 7.97% | 15.51 | 16.73 | 350756 | 56890.91 | 5.81% |
| 2026-02-02 | 15.66 | 15.43 | -0.55 | -3.44% | 15.41 | 15.93 | 261817 | 41032.34 | 4.34% |
| 2026-01-30 | 16.40 | 15.98 | -0.45 | -2.74% | 15.83 | 16.40 | 254620 | 40821.87 | 4.22% |
| 2026-01-29 | 15.95 | 16.43 | 0.46 | 2.88% | 15.60 | 17.15 | 455638 | 75605.35 | 7.55% |
| 2026-01-28 | 16.61 | 15.97 | -0.64 | -3.85% | 15.89 | 16.62 | 273654 | 44236.46 | 4.53% |
| 2026-01-27 | 16.95 | 16.61 | -0.40 | -2.35% | 16.35 | 17.10 | 302355 | 50038.55 | 5.01% |
| 2026-01-26 | 17.74 | 17.01 | -0.71 | -4.01% | 16.72 | 17.77 | 415711 | 71042.38 | 6.89% |
| 2026-01-23 | 16.97 | 17.72 | 0.92 | 5.48% | 16.85 | 18.03 | 451613 | 79168.83 | 7.48% |
| 2026-01-22 | 16.81 | 16.80 | -0.08 | -0.47% | 16.68 | 17.08 | 205282 | 34540.50 | 3.40% |
| 2026-01-21 | 16.64 | 16.88 | 0.08 | 0.48% | 16.51 | 17.52 | 277414 | 47245.94 | 4.60% |
| 2026-01-20 | 17.48 | 16.80 | -0.40 | -2.33% | 16.68 | 17.54 | 317159 | 53663.79 | 5.25% |
| 2026-01-19 | 17.80 | 17.20 | -0.91 | -5.02% | 17.07 | 17.90 | 517741 | 90319.73 | 8.58% |
| 2026-01-16 | 19.63 | 18.11 | -1.93 | -9.63% | 18.04 | 19.95 | 812429 | 150865.70 | 13.46% |
| 2026-01-15 | 19.16 | 20.04 | 0.36 | 1.83% | 18.90 | 20.62 | 700806 | 139136.28 | 11.61% |
| 2026-01-14 | 18.70 | 19.68 | 0.53 | 2.77% | 18.70 | 20.40 | 1069554 | 212330.94 | 17.72% |
| 2026-01-13 | 19.88 | 19.15 | -0.32 | -1.64% | 19.14 | 20.77 | 1260552 | 250444.34 | 20.88% |
| 2026-01-12 | 19.00 | 19.47 | 1.53 | 8.53% | 18.70 | 19.73 | 1095606 | 212310.02 | 18.15% |
| 2026-01-09 | 16.39 | 17.94 | 1.63 | 9.99% | 16.38 | 17.94 | 846224 | 147624.89 | 14.02% |
| 2026-01-08 | 15.50 | 16.31 | 0.81 | 5.23% | 15.50 | 16.65 | 378410 | 61391.86 | 6.27% |
| 2026-01-07 | 15.72 | 15.50 | -0.21 | -1.34% | 15.44 | 15.86 | 151710 | 23653.91 | 2.51% |
| 2026-01-06 | 15.81 | 15.71 | -0.11 | -0.70% | 15.63 | 15.99 | 214338 | 33812.72 | 3.55% |
| 2026-01-05 | 14.95 | 15.82 | 0.87 | 5.82% | 14.91 | 15.85 | 326962 | 50629.63 | 5.42% |
| 2025-12-31 | 14.85 | 14.95 | 0.13 | 0.88% | 14.76 | 15.04 | 103679 | 15456.20 | 1.72% |
| 2025-12-30 | 14.80 | 14.82 | -0.02 | -0.13% | 14.76 | 14.92 | 65685 | 9747.99 | 1.09% |
| 2025-12-29 | 14.93 | 14.84 | -0.10 | -0.67% | 14.82 | 14.97 | 67132 | 9994.24 | 1.11% |
| 2025-12-26 | 15.06 | 14.94 | -0.07 | -0.47% | 14.87 | 15.08 | 79706 | 11931.38 | 1.32% |
| 2025-12-25 | 15.02 | 15.01 | -0.04 | -0.27% | 14.90 | 15.08 | 80408 | 12055.23 | 1.33% |
| 2025-12-24 | 14.95 | 15.05 | 0.11 | 0.74% | 14.86 | 15.08 | 73084 | 10961.36 | 1.21% |
| 2025-12-23 | 15.18 | 14.94 | -0.24 | -1.58% | 14.90 | 15.20 | 100628 | 15109.72 | 1.67% |
| 2025-12-22 | 15.49 | 15.18 | -0.28 | -1.81% | 15.16 | 15.57 | 133941 | 20400.84 | 2.22% |
| 2025-12-19 | 15.65 | 15.46 | -0.19 | -1.21% | 15.25 | 15.79 | 208099 | 32254.96 | 3.45% |
| 2025-12-18 | 15.00 | 15.65 | 0.50 | 3.30% | 14.99 | 15.88 | 284272 | 44343.98 | 4.71% |
| 2025-12-17 | 14.61 | 15.15 | 0.53 | 3.63% | 14.61 | 15.18 | 159981 | 24029.66 | 2.65% |
| 2025-12-16 | 14.68 | 14.62 | -0.10 | -0.68% | 14.60 | 14.77 | 77097 | 11297.67 | 1.28% |
| 2025-12-15 | 14.85 | 14.72 | -0.20 | -1.34% | 14.67 | 14.90 | 69903 | 10325.75 | 1.16% |
| 2025-12-12 | 14.96 | 14.92 | -0.03 | -0.20% | 14.83 | 15.01 | 76971 | 11498.96 | 1.28% |
| 2025-12-11 | 15.30 | 14.95 | -0.35 | -2.29% | 14.93 | 15.39 | 101429 | 15268.44 | 1.68% |
| 2025-12-10 | 15.50 | 15.30 | -0.39 | -2.49% | 15.10 | 15.60 | 173083 | 26368.16 | 2.87% |
| 2025-12-09 | 15.38 | 15.69 | 0.58 | 3.84% | 15.38 | 15.98 | 303499 | 47825.76 | 5.03% |
| 2025-12-08 | 15.16 | 15.11 | 0.07 | 0.47% | 15.10 | 15.34 | 92471 | 14024.32 | 1.53% |
| 2025-12-05 | 14.83 | 15.04 | 0.21 | 1.42% | 14.65 | 15.06 | 85601 | 12724.35 | 1.42% |
| 2025-12-04 | 15.06 | 14.83 | -0.27 | -1.79% | 14.80 | 15.09 | 88615 | 13200.51 | 1.47% |
| 2025-12-03 | 15.35 | 15.10 | -0.26 | -1.69% | 14.95 | 15.37 | 117276 | 17687.05 | 1.94% |
| 2025-12-02 | 15.55 | 15.36 | -0.18 | -1.16% | 15.30 | 15.56 | 93765 | 14427.84 | 1.55% |
| 2025-12-01 | 15.67 | 15.54 | -0.19 | -1.21% | 15.48 | 15.68 | 122016 | 18975.03 | 2.02% |
| 2025-11-28 | 15.68 | 15.73 | 0.02 | 0.13% | 15.56 | 15.93 | 104841 | 16447.84 | 1.74% |
| 2025-11-27 | 15.91 | 15.71 | -0.34 | -2.12% | 15.70 | 16.06 | 166517 | 26326.35 | 2.76% |
| 2025-11-26 | 16.10 | 16.05 | -0.16 | -0.99% | 16.00 | 16.59 | 162842 | 26480.43 | 2.70% |
| 2025-11-25 | 16.20 | 16.21 | 0.10 | 0.62% | 16.11 | 16.65 | 225391 | 36980.15 | 3.73% |
| 2025-11-24 | 15.49 | 16.11 | 0.72 | 4.68% | 15.30 | 16.25 | 244452 | 38816.68 | 4.05% |
润达医疗(603108)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。
