| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 18.77 | 18.76 | -0.14 | -0.74% | 18.64 | 18.96 | 248294 | 46649.43 | 4.11% |
| 2025-08-25 | 18.32 | 18.90 | 0.55 | 3.00% | 18.30 | 19.18 | 482247 | 90579.09 | 7.99% |
| 2025-08-22 | 17.98 | 18.35 | 0.35 | 1.94% | 17.86 | 18.40 | 303881 | 55186.57 | 5.03% |
| 2025-08-21 | 18.14 | 18.00 | -0.12 | -0.66% | 17.88 | 18.24 | 224913 | 40652.14 | 3.73% |
| 2025-08-20 | 18.18 | 18.12 | -0.18 | -0.98% | 17.81 | 18.18 | 239848 | 43162.56 | 3.97% |
| 2025-08-19 | 18.25 | 18.30 | 0.05 | 0.27% | 18.15 | 18.55 | 302477 | 55649.31 | 5.01% |
| 2025-08-18 | 18.07 | 18.25 | 0.10 | 0.55% | 18.00 | 18.43 | 289197 | 52765.39 | 4.79% |
| 2025-08-15 | 17.70 | 18.15 | 0.36 | 2.02% | 17.68 | 18.23 | 228181 | 40972.54 | 3.78% |
| 2025-08-14 | 18.19 | 17.79 | -0.37 | -2.04% | 17.66 | 18.27 | 243793 | 43689.73 | 4.04% |
| 2025-08-13 | 18.11 | 18.16 | 0.06 | 0.33% | 17.93 | 18.24 | 218033 | 39449.46 | 3.61% |
| 2025-08-12 | 18.44 | 18.10 | -0.27 | -1.47% | 18.06 | 18.45 | 222224 | 40383.20 | 3.68% |
| 2025-08-11 | 18.24 | 18.37 | 0.02 | 0.11% | 18.24 | 18.46 | 230773 | 42355.86 | 3.82% |
| 2025-08-08 | 19.30 | 18.35 | -1.24 | -6.33% | 18.30 | 19.44 | 508710 | 94969.64 | 8.43% |
| 2025-08-07 | 20.35 | 19.59 | 0.02 | 0.10% | 19.50 | 21.10 | 774802 | 156152.20 | 12.83% |
| 2025-08-06 | 18.95 | 19.57 | 0.95 | 5.10% | 18.83 | 19.93 | 701028 | 135653.75 | 11.61% |
| 2025-08-05 | 18.53 | 18.62 | -0.01 | -0.05% | 18.33 | 19.05 | 269106 | 50070.96 | 4.46% |
| 2025-08-04 | 18.50 | 18.63 | -0.25 | -1.32% | 17.83 | 18.73 | 428142 | 78173.91 | 7.09% |
| 2025-08-01 | 18.63 | 18.88 | 0.57 | 3.11% | 18.21 | 18.89 | 401725 | 74881.55 | 6.65% |
| 2025-07-31 | 18.14 | 18.31 | 0.11 | 0.60% | 18.14 | 18.80 | 341971 | 63349.84 | 5.66% |
| 2025-07-30 | 18.44 | 18.20 | -0.34 | -1.83% | 18.08 | 19.07 | 299671 | 55194.96 | 4.96% |
| 2025-07-29 | 18.31 | 18.54 | 0.23 | 1.26% | 17.93 | 18.57 | 271017 | 49567.44 | 4.49% |
| 2025-07-28 | 18.60 | 18.31 | -0.41 | -2.19% | 18.24 | 18.78 | 234995 | 43198.67 | 3.89% |
| 2025-07-25 | 18.81 | 18.72 | -0.06 | -0.32% | 18.56 | 19.20 | 403758 | 76019.80 | 6.69% |
| 2025-07-24 | 18.55 | 18.78 | 0.22 | 1.19% | 18.39 | 19.05 | 255959 | 47759.80 | 4.24% |
| 2025-07-23 | 18.19 | 18.56 | 0.44 | 2.43% | 18.01 | 19.00 | 408787 | 76439.10 | 6.77% |
| 2025-07-22 | 18.44 | 18.12 | -0.50 | -2.69% | 18.00 | 18.64 | 234785 | 42943.48 | 3.89% |
| 2025-07-21 | 18.21 | 18.62 | 0.17 | 0.92% | 18.19 | 18.90 | 290133 | 53688.84 | 4.81% |
| 2025-07-18 | 18.35 | 18.45 | 0.26 | 1.43% | 18.22 | 18.80 | 287377 | 53221.52 | 4.76% |
| 2025-07-17 | 18.35 | 18.22 | -0.07 | -0.38% | 18.01 | 18.41 | 232626 | 42263.68 | 3.85% |
| 2025-07-16 | 17.44 | 18.29 | 0.81 | 4.63% | 17.43 | 18.93 | 600107 | 110364.94 | 9.94% |
| 2025-07-15 | 16.78 | 17.48 | 0.58 | 3.43% | 16.52 | 17.65 | 363140 | 62150.38 | 6.02% |
| 2025-07-14 | 17.23 | 16.90 | -0.38 | -2.20% | 16.72 | 17.27 | 243096 | 41107.39 | 4.03% |
| 2025-07-11 | 17.10 | 17.28 | 0.10 | 0.58% | 17.02 | 17.50 | 196428 | 33889.14 | 3.25% |
| 2025-07-10 | 17.20 | 17.18 | -0.08 | -0.46% | 17.00 | 17.40 | 147408 | 25370.37 | 2.44% |
| 2025-07-09 | 17.33 | 17.26 | -0.08 | -0.46% | 17.19 | 17.60 | 165599 | 28775.70 | 2.74% |
| 2025-07-08 | 17.14 | 17.34 | 0.11 | 0.64% | 17.11 | 17.48 | 102953 | 17855.72 | 1.71% |
| 2025-07-07 | 17.38 | 17.23 | -0.25 | -1.43% | 17.10 | 17.60 | 126796 | 21952.12 | 2.10% |
| 2025-07-04 | 17.49 | 17.48 | 0.11 | 0.63% | 17.35 | 17.65 | 142776 | 24962.05 | 2.37% |
| 2025-07-03 | 17.45 | 17.37 | 0.03 | 0.17% | 17.29 | 17.60 | 93910 | 16326.50 | 1.56% |
| 2025-07-02 | 17.70 | 17.34 | -0.36 | -2.03% | 17.24 | 17.70 | 125358 | 21820.11 | 2.08% |
| 2025-07-01 | 17.65 | 17.70 | 0.04 | 0.23% | 17.54 | 17.98 | 179238 | 31793.75 | 2.97% |
| 2025-06-30 | 17.41 | 17.66 | 0.22 | 1.26% | 17.19 | 17.74 | 210645 | 36813.45 | 3.49% |
| 2025-06-27 | 17.15 | 17.44 | 0.29 | 1.69% | 16.86 | 18.21 | 300764 | 52820.07 | 4.98% |
| 2025-06-26 | 17.10 | 17.15 | 0.09 | 0.53% | 16.99 | 17.50 | 184522 | 31765.70 | 3.06% |
| 2025-06-25 | 16.90 | 17.06 | 0.23 | 1.37% | 16.83 | 17.18 | 163232 | 27762.24 | 2.70% |
| 2025-06-24 | 16.38 | 16.83 | 0.45 | 2.75% | 16.38 | 16.83 | 149908 | 24968.47 | 2.48% |
| 2025-06-23 | 16.19 | 16.38 | 0.25 | 1.55% | 16.02 | 16.58 | 139980 | 22787.23 | 2.32% |
| 2025-06-20 | 16.29 | 16.13 | -0.16 | -0.98% | 16.06 | 16.42 | 86191 | 13939.93 | 1.43% |
| 2025-06-19 | 16.70 | 16.29 | -0.41 | -2.46% | 16.24 | 16.71 | 141157 | 23199.14 | 2.34% |
| 2025-06-18 | 17.10 | 16.70 | -0.48 | -2.79% | 16.65 | 17.11 | 175397 | 29390.47 | 2.91% |
| 2025-06-17 | 17.35 | 17.18 | -0.09 | -0.52% | 17.10 | 17.60 | 171253 | 29632.38 | 2.84% |
| 2025-06-16 | 17.13 | 17.27 | 0.04 | 0.23% | 17.05 | 17.40 | 98631 | 17005.63 | 1.63% |
| 2025-06-13 | 17.87 | 17.23 | -0.60 | -3.37% | 17.15 | 17.88 | 221298 | 38447.85 | 3.67% |
| 2025-06-12 | 17.82 | 17.83 | 0.13 | 0.73% | 17.59 | 18.03 | 185541 | 33059.53 | 3.07% |
| 2025-06-11 | 17.65 | 17.70 | 0.12 | 0.68% | 17.58 | 18.07 | 158601 | 28284.84 | 2.63% |
| 2025-06-10 | 18.18 | 17.58 | -0.48 | -2.66% | 17.20 | 18.20 | 272609 | 47963.88 | 4.52% |
| 2025-06-09 | 17.30 | 18.06 | 0.74 | 4.27% | 17.20 | 18.25 | 326646 | 58588.93 | 5.41% |
| 2025-06-06 | 17.65 | 17.32 | -0.33 | -1.87% | 17.24 | 17.65 | 133369 | 23202.97 | 2.21% |
| 2025-06-05 | 17.40 | 17.65 | 0.31 | 1.79% | 17.29 | 17.98 | 209641 | 36982.74 | 3.47% |
| 2025-06-04 | 17.31 | 17.34 | 0.03 | 0.17% | 17.15 | 17.50 | 114997 | 19929.28 | 1.91% |
| 2025-06-03 | 17.17 | 17.31 | 0.04 | 0.23% | 17.10 | 17.55 | 120918 | 20982.98 | 2.00% |
| 2025-05-30 | 17.60 | 17.27 | -0.42 | -2.37% | 17.27 | 17.70 | 140921 | 24529.96 | 2.33% |
| 2025-05-29 | 17.32 | 17.69 | 0.28 | 1.61% | 17.32 | 17.79 | 140003 | 24714.33 | 2.32% |
| 2025-05-28 | 17.86 | 17.41 | -0.57 | -3.17% | 17.31 | 17.86 | 140796 | 24705.67 | 2.33% |
| 2025-05-27 | 17.49 | 17.98 | 0.38 | 2.16% | 17.22 | 18.09 | 169822 | 29875.26 | 2.81% |
| 2025-05-26 | 17.71 | 17.60 | -0.10 | -0.56% | 17.32 | 17.79 | 156130 | 27377.67 | 2.59% |
| 2025-05-23 | 17.66 | 17.70 | 0.04 | 0.23% | 17.56 | 18.48 | 275570 | 49813.96 | 4.57% |
| 2025-05-22 | 17.80 | 17.66 | -0.25 | -1.40% | 17.48 | 17.85 | 98937 | 17486.46 | 1.64% |
| 2025-05-21 | 17.80 | 17.91 | 0.00 | 0.00% | 17.80 | 18.31 | 123573 | 22166.41 | 2.05% |
| 2025-05-20 | 17.77 | 17.91 | 0.13 | 0.73% | 17.63 | 18.08 | 111746 | 19936.85 | 1.85% |
| 2025-05-19 | 18.29 | 17.78 | -0.50 | -2.74% | 17.38 | 18.30 | 172877 | 30549.84 | 2.86% |
| 2025-05-16 | 18.26 | 18.28 | -0.11 | -0.60% | 18.05 | 18.49 | 122234 | 22370.81 | 2.02% |
| 2025-05-15 | 19.27 | 18.39 | -0.89 | -4.62% | 18.36 | 19.27 | 178756 | 33235.89 | 2.96% |
| 2025-05-14 | 19.31 | 19.28 | -0.23 | -1.18% | 19.12 | 20.17 | 252774 | 49405.40 | 4.19% |
| 2025-05-13 | 18.90 | 19.51 | 0.80 | 4.28% | 18.77 | 19.81 | 407932 | 79021.66 | 6.76% |
| 2025-05-12 | 18.55 | 18.71 | 0.36 | 1.96% | 18.21 | 18.90 | 170948 | 31614.52 | 2.83% |
| 2025-05-09 | 18.90 | 18.35 | -0.56 | -2.96% | 18.32 | 18.90 | 141421 | 26147.81 | 2.34% |
| 2025-05-08 | 18.70 | 18.91 | 0.07 | 0.37% | 18.70 | 19.20 | 151393 | 28717.89 | 2.51% |
| 2025-05-07 | 19.00 | 18.84 | -0.15 | -0.79% | 18.61 | 19.54 | 307627 | 58744.41 | 5.10% |
| 2025-05-06 | 18.31 | 18.99 | 0.87 | 4.80% | 18.22 | 19.02 | 309359 | 57969.38 | 5.12% |
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。
