| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.14 | 15.39 | 0.06 | 0.39% | 15.14 | 15.88 | 204123 | 31731.30 | 3.38% |
| 2025-11-20 | 15.78 | 15.33 | -0.23 | -1.48% | 15.27 | 15.85 | 110291 | 17030.49 | 1.83% |
| 2025-11-19 | 15.96 | 15.56 | -0.41 | -2.57% | 15.48 | 15.96 | 140446 | 21975.63 | 2.33% |
| 2025-11-18 | 15.47 | 15.97 | 0.45 | 2.90% | 15.40 | 16.30 | 278153 | 44206.89 | 4.61% |
| 2025-11-17 | 15.44 | 15.52 | 0.07 | 0.45% | 15.28 | 15.60 | 89436 | 13831.72 | 1.48% |
| 2025-11-14 | 15.60 | 15.45 | -0.25 | -1.59% | 15.45 | 15.82 | 112408 | 17536.33 | 1.86% |
| 2025-11-13 | 15.65 | 15.70 | -0.03 | -0.19% | 15.45 | 15.74 | 105449 | 16466.77 | 1.75% |
| 2025-11-12 | 15.82 | 15.73 | -0.08 | -0.51% | 15.69 | 16.13 | 124404 | 19740.81 | 2.06% |
| 2025-11-11 | 16.04 | 15.81 | -0.25 | -1.56% | 15.80 | 16.07 | 110333 | 17534.39 | 1.83% |
| 2025-11-10 | 16.20 | 16.06 | 0.16 | 1.01% | 15.93 | 16.58 | 185173 | 29984.27 | 3.07% |
| 2025-11-07 | 16.12 | 15.90 | -0.25 | -1.55% | 15.71 | 16.18 | 171281 | 27169.61 | 2.84% |
| 2025-11-06 | 16.60 | 16.15 | -0.53 | -3.18% | 16.12 | 16.70 | 222590 | 36149.97 | 3.69% |
| 2025-11-05 | 16.60 | 16.68 | -0.13 | -0.77% | 16.39 | 16.99 | 277819 | 46334.66 | 4.60% |
| 2025-11-04 | 17.00 | 16.81 | -0.28 | -1.64% | 16.61 | 17.25 | 273513 | 46244.38 | 4.53% |
| 2025-11-03 | 16.88 | 17.09 | 0.22 | 1.30% | 16.65 | 17.16 | 328656 | 55476.72 | 5.44% |
| 2025-10-31 | 15.81 | 16.87 | 1.03 | 6.50% | 15.72 | 17.10 | 479161 | 79210.64 | 7.94% |
| 2025-10-30 | 15.12 | 15.84 | 0.69 | 4.55% | 15.12 | 16.15 | 360328 | 57066.19 | 5.97% |
| 2025-10-29 | 15.36 | 15.15 | -0.28 | -1.81% | 15.13 | 15.42 | 108540 | 16545.81 | 1.80% |
| 2025-10-28 | 15.40 | 15.43 | 0.13 | 0.85% | 15.20 | 15.68 | 151202 | 23432.85 | 2.50% |
| 2025-10-27 | 14.78 | 15.30 | 0.54 | 3.66% | 14.78 | 15.37 | 180866 | 27358.25 | 3.00% |
| 2025-10-24 | 14.77 | 14.76 | 0.03 | 0.20% | 14.74 | 14.89 | 64393 | 9539.49 | 1.07% |
| 2025-10-23 | 14.95 | 14.73 | -0.24 | -1.60% | 14.50 | 14.95 | 108803 | 15949.58 | 1.80% |
| 2025-10-22 | 14.92 | 14.97 | 0.01 | 0.07% | 14.88 | 15.11 | 58594 | 8800.92 | 0.97% |
| 2025-10-21 | 14.85 | 14.96 | 0.13 | 0.88% | 14.79 | 15.02 | 79725 | 11894.22 | 1.32% |
| 2025-10-20 | 14.85 | 14.83 | -0.03 | -0.20% | 14.77 | 14.98 | 61525 | 9143.29 | 1.02% |
| 2025-10-17 | 15.04 | 14.86 | -0.16 | -1.07% | 14.81 | 15.18 | 88682 | 13255.00 | 1.47% |
| 2025-10-16 | 15.10 | 15.02 | -0.15 | -0.99% | 14.91 | 15.21 | 86978 | 13069.65 | 1.44% |
| 2025-10-15 | 15.00 | 15.17 | 0.22 | 1.47% | 14.82 | 15.20 | 105551 | 15917.10 | 1.75% |
| 2025-10-14 | 15.31 | 14.95 | -0.31 | -2.03% | 14.93 | 15.39 | 117001 | 17691.92 | 1.94% |
| 2025-10-13 | 15.00 | 15.26 | -0.30 | -1.93% | 14.90 | 15.38 | 115107 | 17490.77 | 1.91% |
| 2025-10-10 | 15.70 | 15.56 | -0.14 | -0.89% | 15.55 | 15.86 | 98635 | 15442.52 | 1.63% |
| 2025-10-09 | 15.62 | 15.70 | -0.30 | -1.88% | 15.51 | 15.87 | 191672 | 29967.94 | 3.18% |
| 2025-09-30 | 16.09 | 16.00 | 0.06 | 0.38% | 15.96 | 16.15 | 76033 | 12182.63 | 1.26% |
| 2025-09-29 | 15.99 | 15.94 | -0.07 | -0.44% | 15.77 | 16.05 | 70718 | 11256.57 | 1.17% |
| 2025-09-26 | 16.20 | 16.01 | -0.35 | -2.14% | 16.00 | 16.22 | 87685 | 14094.97 | 1.45% |
| 2025-09-25 | 16.09 | 16.36 | 0.24 | 1.49% | 16.00 | 16.61 | 169870 | 27867.49 | 2.81% |
| 2025-09-24 | 15.80 | 16.12 | 0.34 | 2.15% | 15.67 | 16.12 | 110781 | 17718.12 | 1.84% |
| 2025-09-23 | 16.25 | 15.78 | -0.49 | -3.01% | 15.61 | 16.25 | 164604 | 26121.43 | 2.73% |
| 2025-09-22 | 16.66 | 16.27 | -0.39 | -2.34% | 16.25 | 16.72 | 133108 | 21797.95 | 2.20% |
| 2025-09-19 | 17.13 | 16.66 | -0.48 | -2.80% | 16.60 | 17.13 | 184413 | 30954.93 | 3.05% |
| 2025-09-18 | 16.94 | 17.14 | 0.22 | 1.30% | 16.81 | 17.46 | 291690 | 49850.01 | 4.83% |
| 2025-09-17 | 16.91 | 16.92 | 0.00 | 0.00% | 16.77 | 16.95 | 119040 | 20035.30 | 1.97% |
| 2025-09-16 | 16.97 | 16.92 | 0.02 | 0.12% | 16.70 | 16.97 | 97131 | 16351.12 | 1.61% |
| 2025-09-15 | 16.91 | 16.90 | -0.20 | -1.17% | 16.86 | 17.04 | 105058 | 17773.07 | 1.74% |
| 2025-09-12 | 17.05 | 17.10 | 0.18 | 1.06% | 16.92 | 17.28 | 174632 | 29867.00 | 2.89% |
| 2025-09-11 | 16.78 | 16.92 | 0.07 | 0.42% | 16.52 | 16.92 | 138394 | 23173.43 | 2.29% |
| 2025-09-10 | 16.91 | 16.85 | -0.06 | -0.35% | 16.76 | 16.96 | 87749 | 14780.99 | 1.45% |
| 2025-09-09 | 17.11 | 16.91 | -0.27 | -1.57% | 16.80 | 17.15 | 131993 | 22363.20 | 2.19% |
| 2025-09-08 | 17.03 | 17.18 | 0.12 | 0.70% | 16.89 | 17.31 | 132634 | 22731.16 | 2.20% |
| 2025-09-05 | 16.80 | 17.06 | 0.30 | 1.79% | 16.67 | 17.07 | 125538 | 21226.44 | 2.08% |
| 2025-09-04 | 16.90 | 16.76 | -0.05 | -0.30% | 16.56 | 16.96 | 156673 | 26327.59 | 2.60% |
| 2025-09-03 | 17.19 | 16.81 | -0.33 | -1.93% | 16.75 | 17.24 | 144260 | 24456.68 | 2.39% |
| 2025-09-02 | 17.54 | 17.14 | -0.37 | -2.11% | 16.92 | 17.55 | 222356 | 38137.76 | 3.68% |
| 2025-09-01 | 17.57 | 17.51 | -0.06 | -0.34% | 17.34 | 17.72 | 213812 | 37373.84 | 3.54% |
| 2025-08-29 | 17.96 | 17.57 | -0.39 | -2.17% | 17.53 | 17.99 | 237377 | 41869.09 | 3.93% |
| 2025-08-28 | 18.00 | 17.96 | -0.25 | -1.37% | 17.40 | 18.42 | 427902 | 76475.62 | 7.09% |
| 2025-08-27 | 19.70 | 18.21 | -0.55 | -2.93% | 18.20 | 19.90 | 628029 | 119729.79 | 10.40% |
| 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% |
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。
