| 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 | 70.99 | 68.10 | -2.77 | -3.91% | 66.43 | 71.60 | 50757 | 34723.59 | 1.91% |
| 2025-12-11 | 71.64 | 70.87 | -1.50 | -2.07% | 69.79 | 72.66 | 48049 | 34182.88 | 1.81% |
| 2025-12-10 | 74.00 | 72.37 | -1.69 | -2.28% | 70.77 | 74.49 | 70164 | 50379.75 | 2.64% |
| 2025-12-09 | 74.35 | 74.06 | 0.05 | 0.07% | 73.45 | 76.00 | 119087 | 88644.71 | 4.48% |
| 2025-12-08 | 71.00 | 74.01 | 4.81 | 6.95% | 71.00 | 76.12 | 178204 | 131683.30 | 6.70% |
| 2025-12-05 | 73.15 | 69.20 | -4.41 | -5.99% | 69.03 | 73.45 | 54656 | 38638.34 | 2.06% |
| 2025-12-04 | 75.80 | 73.61 | -1.89 | -2.50% | 73.12 | 76.00 | 31897 | 23676.57 | 1.20% |
| 2025-12-03 | 77.60 | 75.50 | -2.10 | -2.71% | 75.14 | 77.62 | 27550 | 20918.13 | 1.04% |
| 2025-12-02 | 78.70 | 77.60 | -1.41 | -1.78% | 77.01 | 79.39 | 30687 | 23880.02 | 1.15% |
| 2025-12-01 | 79.27 | 79.01 | -0.27 | -0.34% | 78.10 | 79.58 | 43177 | 34006.73 | 1.62% |
| 2025-11-28 | 79.10 | 79.28 | 0.18 | 0.23% | 78.00 | 79.80 | 52870 | 41756.08 | 1.99% |
| 2025-11-27 | 78.55 | 79.10 | 0.60 | 0.76% | 78.35 | 80.00 | 48158 | 38045.50 | 1.81% |
| 2025-11-26 | 77.50 | 78.50 | 0.72 | 0.93% | 77.00 | 79.00 | 40926 | 31979.25 | 1.54% |
| 2025-11-25 | 76.48 | 77.78 | 0.53 | 0.69% | 75.70 | 78.87 | 49348 | 38257.73 | 1.85% |
| 2025-11-24 | 75.27 | 77.25 | 1.76 | 2.33% | 74.39 | 77.29 | 64543 | 49138.82 | 2.42% |
| 2025-11-21 | 76.43 | 75.49 | -1.51 | -1.96% | 74.32 | 77.75 | 59976 | 45040.34 | 2.25% |
| 2025-11-20 | 78.80 | 77.00 | -1.41 | -1.80% | 76.76 | 79.94 | 48720 | 37822.52 | 1.83% |
| 2025-11-19 | 78.89 | 78.41 | 0.13 | 0.17% | 78.21 | 80.80 | 70216 | 55708.03 | 2.64% |
| 2025-11-18 | 79.80 | 78.28 | -1.88 | -2.35% | 74.09 | 81.19 | 222796 | 171219.22 | 8.36% |
| 2025-11-17 | 88.59 | 80.16 | -8.43 | -9.52% | 80.01 | 88.59 | 100976 | 83333.26 | 3.79% |
| 2025-11-14 | 89.00 | 88.59 | 0.55 | 0.62% | 85.28 | 90.45 | 113406 | 99733.12 | 4.26% |
| 2025-11-13 | 90.30 | 88.04 | -2.66 | -2.93% | 87.37 | 91.12 | 82887 | 73484.15 | 3.11% |
| 2025-11-12 | 90.00 | 90.70 | 0.09 | 0.10% | 89.07 | 92.00 | 96226 | 87197.99 | 3.61% |
| 2025-11-11 | 88.00 | 90.61 | 0.34 | 0.38% | 84.29 | 92.77 | 157975 | 142148.58 | 5.93% |
| 2025-11-10 | 97.88 | 90.27 | -9.61 | -9.62% | 90.10 | 98.00 | 174166 | 163185.61 | 6.54% |
| 2025-11-07 | 98.62 | 99.88 | 0.19 | 0.19% | 93.00 | 104.32 | 199515 | 195948.00 | 7.49% |
| 2025-11-06 | 99.94 | 99.69 | -0.25 | -0.25% | 94.00 | 104.84 | 182889 | 186347.58 | 6.86% |
| 2025-11-05 | 96.82 | 99.94 | 5.25 | 5.54% | 93.80 | 100.54 | 204888 | 200198.58 | 7.69% |
| 2025-11-04 | 89.42 | 94.69 | 5.02 | 5.60% | 85.30 | 94.97 | 233632 | 215771.72 | 8.77% |
| 2025-11-03 | 93.50 | 89.67 | -5.33 | -5.61% | 85.50 | 94.48 | 289002 | 255674.66 | 10.85% |
| 2025-10-31 | 90.00 | 95.00 | 7.90 | 9.07% | 87.13 | 95.00 | 211869 | 195129.89 | 7.95% |
| 2025-10-30 | 86.50 | 87.10 | 0.72 | 0.83% | 85.20 | 90.20 | 217474 | 193055.91 | 8.16% |
| 2025-10-29 | 83.70 | 86.38 | 5.43 | 6.71% | 83.02 | 86.79 | 199959 | 170877.50 | 7.50% |
| 2025-10-28 | 75.43 | 80.95 | 7.36 | 10.00% | 75.43 | 80.95 | 159859 | 128048.34 | 6.00% |
| 2025-10-27 | 72.00 | 73.59 | -1.42 | -1.89% | 67.51 | 74.30 | 254867 | 184445.50 | 9.57% |
| 2025-10-24 | 73.90 | 75.01 | 1.11 | 1.50% | 73.90 | 79.94 | 341629 | 262023.34 | 12.82% |
| 2025-10-23 | 72.09 | 73.90 | 1.81 | 2.51% | 72.09 | 74.60 | 181585 | 133999.27 | 6.81% |
| 2025-10-22 | 72.00 | 72.09 | 1.18 | 1.66% | 69.85 | 73.37 | 163907 | 118222.35 | 6.15% |
| 2025-10-21 | 68.00 | 70.91 | -1.05 | -1.46% | 65.06 | 71.50 | 187207 | 129865.83 | 7.03% |
| 2025-10-20 | 69.09 | 71.96 | 4.03 | 5.93% | 69.09 | 74.60 | 274526 | 198744.30 | 10.30% |
| 2025-10-17 | 66.65 | 67.93 | 0.40 | 0.59% | 63.60 | 68.58 | 148883 | 99971.69 | 5.59% |
| 2025-10-16 | 66.00 | 67.53 | 2.68 | 4.13% | 63.88 | 69.09 | 142561 | 96155.66 | 5.35% |
| 2025-10-15 | 65.40 | 64.85 | -1.04 | -1.58% | 59.30 | 66.15 | 188006 | 118407.50 | 7.06% |
| 2025-10-14 | 62.97 | 65.89 | 5.45 | 9.02% | 59.66 | 66.20 | 151405 | 98012.53 | 5.68% |
| 2025-10-13 | 50.90 | 60.44 | 3.98 | 7.05% | 50.86 | 61.81 | 166310 | 95394.61 | 6.24% |
| 2025-10-10 | 53.08 | 56.46 | 5.13 | 9.99% | 53.08 | 56.46 | 214534 | 119497.51 | 8.05% |
| 2025-10-09 | 47.00 | 51.33 | 4.67 | 10.01% | 46.80 | 51.33 | 83928 | 41580.18 | 3.15% |
| 2025-09-30 | 43.55 | 46.66 | 3.12 | 7.17% | 43.55 | 47.06 | 115530 | 52907.11 | 4.34% |
| 2025-09-29 | 42.68 | 43.54 | 0.71 | 1.66% | 41.89 | 44.00 | 86157 | 37372.18 | 3.23% |
| 2025-09-26 | 41.81 | 42.83 | 0.56 | 1.32% | 41.39 | 43.38 | 84603 | 35838.20 | 3.18% |
| 2025-09-25 | 41.40 | 42.27 | 1.24 | 3.02% | 40.51 | 44.18 | 104899 | 44424.01 | 3.94% |
| 2025-09-24 | 40.43 | 41.03 | 0.40 | 0.98% | 39.83 | 41.41 | 93297 | 38096.45 | 3.50% |
| 2025-09-23 | 41.17 | 40.63 | -0.48 | -1.17% | 37.51 | 41.40 | 126426 | 50190.31 | 4.74% |
| 2025-09-22 | 40.00 | 41.11 | 1.16 | 2.90% | 39.11 | 41.58 | 119916 | 48722.06 | 4.50% |
| 2025-09-19 | 39.50 | 39.95 | -0.35 | -0.87% | 38.80 | 40.40 | 130465 | 51833.38 | 4.90% |
| 2025-09-18 | 39.35 | 40.30 | 0.95 | 2.41% | 39.05 | 41.00 | 146611 | 58850.54 | 5.50% |
| 2025-09-17 | 39.00 | 39.35 | 0.35 | 0.90% | 38.21 | 39.92 | 163115 | 63683.64 | 6.12% |
| 2025-09-16 | 36.21 | 39.00 | 0.90 | 2.36% | 35.62 | 39.30 | 207398 | 79066.00 | 7.78% |
| 2025-09-15 | 35.79 | 38.10 | 2.46 | 6.90% | 33.77 | 39.19 | 305845 | 110896.22 | 11.48% |
| 2025-09-12 | 34.50 | 35.64 | 3.24 | 10.00% | 34.00 | 35.64 | 66955 | 23682.95 | 2.51% |
| 2025-09-11 | 29.45 | 32.40 | 2.95 | 10.02% | 29.45 | 32.40 | 160877 | 51471.64 | 6.04% |
| 2025-09-10 | 29.42 | 29.45 | -0.26 | -0.88% | 27.58 | 29.96 | 192377 | 54768.50 | 7.22% |
| 2025-09-09 | 27.10 | 29.71 | 2.70 | 10.00% | 27.10 | 29.71 | 108548 | 31661.46 | 4.07% |
| 2025-09-08 | 25.23 | 27.01 | 1.78 | 7.06% | 25.10 | 27.20 | 113817 | 30204.30 | 4.27% |
| 2025-09-05 | 25.09 | 25.23 | 0.40 | 1.61% | 24.35 | 25.39 | 50486 | 12642.54 | 1.89% |
| 2025-09-04 | 24.49 | 24.83 | 0.36 | 1.47% | 24.49 | 25.60 | 72291 | 18099.77 | 2.71% |
| 2025-09-03 | 24.30 | 24.47 | 0.16 | 0.66% | 24.20 | 24.78 | 31542 | 7707.63 | 1.18% |
| 2025-09-02 | 24.28 | 24.31 | 0.03 | 0.12% | 23.98 | 24.39 | 26607 | 6429.54 | 1.00% |
| 2025-09-01 | 24.33 | 24.28 | -0.02 | -0.08% | 23.98 | 24.43 | 32861 | 7976.84 | 1.23% |
| 2025-08-29 | 23.57 | 24.30 | 0.85 | 3.62% | 23.45 | 24.30 | 45830 | 11003.83 | 1.72% |
| 2025-08-28 | 23.23 | 23.45 | 0.25 | 1.08% | 23.08 | 23.55 | 39725 | 9274.60 | 1.49% |
| 2025-08-27 | 24.16 | 23.20 | -0.99 | -4.09% | 23.20 | 24.20 | 46349 | 10998.66 | 1.74% |
| 2025-08-26 | 24.34 | 24.19 | -0.16 | -0.66% | 24.07 | 24.39 | 23881 | 5783.15 | 0.90% |
| 2025-08-25 | 24.31 | 24.35 | 0.04 | 0.16% | 23.90 | 24.41 | 46604 | 11247.74 | 1.75% |
| 2025-08-22 | 24.51 | 24.31 | -0.19 | -0.78% | 23.98 | 24.58 | 33029 | 7998.66 | 1.24% |
| 2025-08-21 | 24.60 | 24.50 | -0.10 | -0.41% | 24.42 | 25.37 | 65947 | 16333.38 | 2.48% |
| 2025-08-20 | 24.01 | 24.60 | 0.42 | 1.74% | 24.01 | 24.64 | 40803 | 9940.20 | 1.53% |
| 2025-08-19 | 23.53 | 24.18 | 0.60 | 2.54% | 23.51 | 24.57 | 62012 | 14955.02 | 2.33% |
| 2025-08-18 | 23.70 | 23.58 | -0.10 | -0.42% | 23.33 | 23.76 | 47544 | 11169.14 | 1.78% |
| 2025-08-15 | 23.37 | 23.68 | 0.46 | 1.98% | 23.16 | 24.05 | 49048 | 11609.64 | 1.84% |
振德医疗(603301)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。
