| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.79 | 19.85 | -0.23 | -1.15% | 19.67 | 20.35 | 142013 | 28376.39 | 2.35% |
| 2025-04-02 | 20.00 | 20.08 | -0.07 | -0.35% | 19.85 | 20.33 | 152559 | 30668.76 | 2.53% |
| 2025-04-01 | 19.89 | 20.15 | 0.34 | 1.72% | 19.88 | 20.59 | 275494 | 55904.38 | 4.56% |
| 2025-03-31 | 19.79 | 19.81 | -0.07 | -0.35% | 19.17 | 20.00 | 186524 | 36400.16 | 3.09% |
| 2025-03-28 | 19.96 | 19.88 | 0.00 | 0.00% | 19.88 | 20.35 | 168447 | 33759.65 | 2.79% |
| 2025-03-27 | 20.20 | 19.88 | -0.42 | -2.07% | 19.78 | 20.28 | 233218 | 46559.28 | 3.86% |
| 2025-03-26 | 20.36 | 20.30 | -0.26 | -1.26% | 20.05 | 20.55 | 212499 | 43135.37 | 3.52% |
| 2025-03-25 | 20.01 | 20.56 | 0.56 | 2.80% | 19.81 | 20.94 | 360583 | 73686.11 | 5.97% |
| 2025-03-24 | 20.43 | 20.00 | -0.50 | -2.44% | 19.45 | 20.56 | 291771 | 58139.06 | 4.83% |
| 2025-03-21 | 21.27 | 20.50 | -0.99 | -4.61% | 20.47 | 21.39 | 351783 | 73232.98 | 5.83% |
| 2025-03-20 | 21.90 | 21.49 | -0.68 | -3.07% | 21.20 | 21.96 | 352775 | 75926.30 | 5.84% |
| 2025-03-19 | 22.04 | 22.17 | -0.17 | -0.76% | 22.00 | 22.86 | 379242 | 85036.41 | 6.28% |
| 2025-03-18 | 22.13 | 22.34 | 0.13 | 0.59% | 22.00 | 22.79 | 354707 | 79187.62 | 5.88% |
| 2025-03-17 | 22.70 | 22.21 | -0.49 | -2.16% | 22.03 | 22.91 | 350828 | 78634.18 | 5.81% |
| 2025-03-14 | 22.76 | 22.70 | -0.60 | -2.58% | 22.11 | 22.97 | 563122 | 126808.74 | 9.33% |
| 2025-03-13 | 22.37 | 23.30 | 0.69 | 3.05% | 21.72 | 23.30 | 854544 | 193839.61 | 14.16% |
| 2025-03-12 | 23.00 | 22.61 | -0.71 | -3.04% | 22.44 | 23.57 | 864570 | 198371.92 | 14.32% |
| 2025-03-11 | 24.00 | 23.32 | 0.48 | 2.10% | 23.21 | 24.91 | 1591434 | 382036.59 | 26.36% |
| 2025-03-10 | 22.84 | 22.84 | 2.08 | 10.02% | 22.84 | 22.84 | 99305 | 22681.36 | 1.65% |
| 2025-03-07 | 21.67 | 20.76 | -0.51 | -2.40% | 20.60 | 21.93 | 448816 | 95063.27 | 7.44% |
| 2025-03-06 | 20.59 | 21.27 | 0.99 | 4.88% | 20.55 | 21.69 | 596392 | 126885.40 | 9.88% |
| 2025-03-05 | 20.46 | 20.28 | -0.21 | -1.02% | 20.00 | 20.67 | 319281 | 64733.88 | 5.29% |
| 2025-03-04 | 20.10 | 20.49 | 0.40 | 1.99% | 20.10 | 21.36 | 633160 | 131354.39 | 10.49% |
| 2025-03-03 | 19.21 | 20.09 | 1.21 | 6.41% | 18.93 | 20.77 | 818389 | 166376.38 | 13.56% |
| 2025-02-28 | 20.12 | 18.88 | -1.34 | -6.63% | 18.76 | 20.19 | 417535 | 81135.24 | 6.92% |
| 2025-02-27 | 20.79 | 20.22 | -0.58 | -2.79% | 19.89 | 20.79 | 359910 | 72946.62 | 5.96% |
| 2025-02-26 | 21.32 | 20.80 | -0.69 | -3.21% | 20.35 | 21.32 | 561962 | 116186.06 | 9.31% |
| 2025-02-25 | 20.35 | 21.49 | 0.79 | 3.82% | 19.73 | 22.35 | 832206 | 175013.28 | 13.79% |
| 2025-02-24 | 20.93 | 20.70 | -0.23 | -1.10% | 20.25 | 21.05 | 426522 | 87936.19 | 7.07% |
| 2025-02-21 | 20.98 | 20.93 | -0.04 | -0.19% | 20.39 | 21.16 | 512354 | 106404.95 | 8.49% |
| 2025-02-20 | 20.78 | 20.97 | 0.15 | 0.72% | 20.69 | 21.82 | 612228 | 130152.06 | 10.14% |
| 2025-02-19 | 20.37 | 20.82 | 0.47 | 2.31% | 19.66 | 20.99 | 765328 | 156269.98 | 12.68% |
| 2025-02-18 | 21.61 | 20.35 | -2.26 | -10.00% | 20.35 | 21.86 | 886015 | 186460.84 | 14.68% |
| 2025-02-17 | 23.00 | 22.61 | 0.62 | 2.82% | 22.23 | 24.19 | 1460573 | 340434.28 | 24.20% |
| 2025-02-14 | 20.08 | 21.99 | 2.00 | 10.01% | 20.06 | 21.99 | 1150783 | 245152.61 | 19.06% |
| 2025-02-13 | 20.11 | 19.99 | -0.42 | -2.06% | 19.55 | 20.30 | 566107 | 112470.53 | 9.38% |
| 2025-02-12 | 19.80 | 20.41 | 0.44 | 2.20% | 19.62 | 21.18 | 666233 | 135988.33 | 11.04% |
| 2025-02-11 | 20.00 | 19.97 | -0.03 | -0.15% | 19.20 | 20.81 | 874235 | 176934.27 | 14.48% |
| 2025-02-10 | 18.94 | 20.00 | 1.09 | 5.76% | 18.82 | 20.50 | 949294 | 186512.86 | 15.73% |
| 2025-02-07 | 17.60 | 18.91 | 1.49 | 8.55% | 17.60 | 19.16 | 838715 | 158046.50 | 13.89% |
| 2025-02-06 | 16.97 | 17.42 | 0.34 | 1.99% | 16.48 | 17.50 | 375608 | 64143.07 | 6.22% |
| 2025-02-05 | 17.22 | 17.08 | 0.73 | 4.46% | 16.76 | 17.46 | 444574 | 75991.79 | 7.36% |
| 2025-01-27 | 16.38 | 16.35 | 0.18 | 1.11% | 16.28 | 16.94 | 378268 | 62679.36 | 6.27% |
| 2025-01-24 | 15.09 | 16.17 | 1.20 | 8.02% | 15.01 | 16.28 | 496041 | 78028.59 | 8.22% |
| 2025-01-23 | 15.08 | 14.97 | 0.00 | 0.00% | 14.96 | 15.36 | 212476 | 32293.49 | 3.52% |
| 2025-01-22 | 15.00 | 14.97 | 0.12 | 0.81% | 14.96 | 15.82 | 232623 | 35540.60 | 3.85% |
| 2025-01-21 | 15.23 | 14.85 | -0.45 | -2.94% | 14.70 | 15.34 | 196421 | 29311.59 | 3.25% |
| 2025-01-20 | 15.10 | 15.30 | 0.30 | 2.00% | 14.96 | 15.45 | 163453 | 24851.74 | 2.71% |
| 2025-01-17 | 15.20 | 15.00 | -0.25 | -1.64% | 14.90 | 15.20 | 133841 | 20089.60 | 2.22% |
| 2025-01-16 | 15.26 | 15.25 | -0.10 | -0.65% | 15.05 | 15.60 | 198431 | 30421.15 | 3.29% |
| 2025-01-15 | 15.10 | 15.35 | 0.29 | 1.93% | 14.98 | 15.66 | 277327 | 42611.88 | 4.59% |
| 2025-01-14 | 14.41 | 15.06 | 0.71 | 4.95% | 14.31 | 15.07 | 204254 | 30141.98 | 3.38% |
| 2025-01-13 | 14.21 | 14.35 | 0.07 | 0.49% | 13.98 | 14.43 | 119875 | 17110.67 | 1.99% |
| 2025-01-10 | 14.67 | 14.28 | -0.44 | -2.99% | 14.28 | 14.80 | 140701 | 20450.62 | 2.33% |
| 2025-01-09 | 14.50 | 14.72 | 0.06 | 0.41% | 14.47 | 14.95 | 177871 | 26244.08 | 2.95% |
| 2025-01-08 | 14.86 | 14.66 | -0.19 | -1.28% | 14.25 | 14.98 | 203934 | 29891.46 | 3.38% |
| 2025-01-07 | 14.80 | 14.85 | 0.11 | 0.75% | 14.43 | 14.85 | 164495 | 24126.65 | 2.73% |
| 2025-01-06 | 14.69 | 14.74 | 0.16 | 1.10% | 14.57 | 14.97 | 169858 | 25085.04 | 2.81% |
| 2025-01-03 | 15.42 | 14.58 | -0.86 | -5.57% | 14.52 | 15.53 | 216911 | 32411.04 | 3.59% |
| 2025-01-02 | 15.92 | 15.44 | -0.49 | -3.08% | 15.23 | 16.04 | 181199 | 28326.46 | 3.03% |
| 2024-12-31 | 16.55 | 15.93 | -0.59 | -3.57% | 15.83 | 16.65 | 177610 | 28667.61 | 2.97% |
| 2024-12-30 | 16.90 | 16.52 | -0.40 | -2.36% | 16.42 | 16.90 | 205486 | 34127.34 | 3.43% |
| 2024-12-27 | 17.05 | 16.92 | -0.17 | -0.99% | 16.56 | 17.17 | 233605 | 39420.61 | 3.90% |
| 2024-12-26 | 17.31 | 17.09 | -0.30 | -1.73% | 17.00 | 17.51 | 232528 | 40023.91 | 3.88% |
| 2024-12-25 | 17.98 | 17.39 | 0.09 | 0.52% | 17.30 | 17.98 | 195643 | 34424.77 | 3.27% |
| 2024-12-24 | 17.96 | 17.30 | -0.57 | -3.19% | 16.97 | 17.98 | 247608 | 42885.73 | 4.13% |
| 2024-12-23 | 18.48 | 17.87 | -0.62 | -3.35% | 17.72 | 18.48 | 168453 | 30232.59 | 2.81% |
| 2024-12-20 | 18.05 | 18.49 | 0.47 | 2.61% | 17.98 | 18.72 | 222055 | 40831.95 | 3.71% |
| 2024-12-19 | 17.77 | 18.02 | -0.02 | -0.11% | 17.74 | 18.13 | 151253 | 27143.20 | 2.53% |
| 2024-12-18 | 18.06 | 18.04 | 0.10 | 0.56% | 17.73 | 18.29 | 180197 | 32565.08 | 3.01% |
| 2024-12-17 | 18.59 | 17.94 | -0.95 | -5.03% | 17.83 | 18.84 | 278026 | 50541.82 | 4.64% |
| 2024-12-16 | 18.88 | 18.89 | 0.01 | 0.05% | 18.75 | 19.18 | 216671 | 41058.87 | 3.62% |
| 2024-12-13 | 19.61 | 18.88 | -0.91 | -4.60% | 18.81 | 19.77 | 348180 | 67020.20 | 5.81% |
| 2024-12-12 | 20.55 | 19.79 | -0.81 | -3.93% | 19.63 | 20.59 | 386714 | 76904.93 | 6.46% |
| 2024-12-11 | 20.88 | 20.60 | -0.61 | -2.88% | 20.43 | 20.92 | 325764 | 67369.27 | 5.44% |
| 2024-12-10 | 20.65 | 21.21 | 0.93 | 4.59% | 19.81 | 21.21 | 620848 | 127995.77 | 10.37% |
| 2024-12-09 | 20.66 | 20.28 | 0.20 | 1.00% | 19.71 | 20.89 | 493411 | 100116.02 | 8.24% |
| 2024-12-06 | 19.90 | 20.08 | 0.85 | 4.42% | 19.30 | 20.45 | 566733 | 113104.77 | 9.46% |
| 2024-12-05 | 17.92 | 19.23 | 1.26 | 7.01% | 17.75 | 19.55 | 570467 | 108106.04 | 9.53% |
| 2024-12-04 | 18.08 | 17.97 | -0.13 | -0.72% | 17.77 | 18.29 | 218679 | 39478.27 | 3.65% |
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。
