| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.45 | 20.58 | 0.09 | 0.44% | 20.41 | 20.79 | 24908 | 5137.91 | 0.93% |
| 2025-05-22 | 20.57 | 20.49 | -0.10 | -0.49% | 20.38 | 20.70 | 25681 | 5267.99 | 0.96% |
| 2025-05-21 | 20.60 | 20.59 | 0.04 | 0.19% | 20.49 | 20.77 | 33194 | 6853.82 | 1.25% |
| 2025-05-20 | 20.24 | 20.55 | 0.36 | 1.78% | 20.19 | 20.58 | 36216 | 7378.96 | 1.36% |
| 2025-05-19 | 20.24 | 20.19 | 0.01 | 0.05% | 20.08 | 20.32 | 24197 | 4880.16 | 0.91% |
| 2025-05-16 | 20.09 | 20.18 | 0.20 | 1.00% | 19.94 | 20.24 | 28250 | 5683.16 | 1.06% |
| 2025-05-15 | 19.71 | 19.98 | 0.31 | 1.58% | 19.62 | 20.19 | 45233 | 9020.81 | 1.70% |
| 2025-05-14 | 19.60 | 19.67 | 0.04 | 0.20% | 19.45 | 19.72 | 20795 | 4072.44 | 0.78% |
| 2025-05-13 | 19.63 | 19.63 | 0.09 | 0.46% | 19.51 | 19.69 | 31853 | 6243.51 | 1.20% |
| 2025-05-12 | 19.55 | 19.54 | 0.12 | 0.62% | 19.38 | 19.60 | 32013 | 6227.52 | 1.20% |
| 2025-05-09 | 19.58 | 19.42 | -0.17 | -0.87% | 19.38 | 19.59 | 28288 | 5501.15 | 1.06% |
| 2025-05-08 | 19.50 | 19.59 | 0.09 | 0.46% | 19.40 | 19.62 | 27489 | 5366.98 | 1.03% |
| 2025-05-07 | 19.41 | 19.50 | 0.22 | 1.14% | 19.32 | 19.53 | 33518 | 6511.06 | 1.26% |
| 2025-05-06 | 19.24 | 19.28 | 0.14 | 0.73% | 19.06 | 19.30 | 34221 | 6560.35 | 1.28% |
| 2025-04-30 | 19.19 | 19.14 | -0.01 | -0.05% | 19.10 | 19.33 | 34457 | 6605.79 | 1.29% |
| 2025-04-29 | 19.24 | 19.15 | -0.18 | -0.93% | 19.06 | 19.36 | 35208 | 6776.82 | 1.32% |
| 2025-04-28 | 19.50 | 19.33 | -1.74 | -8.26% | 19.02 | 19.99 | 82661 | 15950.06 | 3.10% |
| 2025-04-25 | 20.93 | 21.07 | 0.13 | 0.62% | 20.89 | 21.10 | 16796 | 3524.91 | 0.63% |
| 2025-04-24 | 20.88 | 20.94 | 0.09 | 0.43% | 20.81 | 21.07 | 15469 | 3241.63 | 0.58% |
| 2025-04-23 | 20.90 | 20.85 | -0.02 | -0.10% | 20.83 | 21.07 | 11853 | 2478.09 | 0.44% |
| 2025-04-22 | 20.70 | 20.87 | 0.15 | 0.72% | 20.66 | 21.00 | 18726 | 3905.05 | 0.70% |
| 2025-04-21 | 20.52 | 20.72 | 0.19 | 0.93% | 20.23 | 20.86 | 13718 | 2843.91 | 0.51% |
| 2025-04-18 | 20.55 | 20.53 | 0.05 | 0.24% | 20.34 | 20.68 | 11002 | 2250.46 | 0.41% |
| 2025-04-17 | 20.35 | 20.48 | -0.02 | -0.10% | 20.35 | 20.61 | 13353 | 2738.40 | 0.50% |
| 2025-04-16 | 20.82 | 20.50 | -0.37 | -1.77% | 20.30 | 20.84 | 14029 | 2881.72 | 0.53% |
| 2025-04-15 | 20.65 | 20.87 | 0.15 | 0.72% | 20.49 | 21.06 | 18324 | 3809.80 | 0.69% |
| 2025-04-14 | 20.53 | 20.72 | 0.22 | 1.07% | 20.53 | 20.78 | 15533 | 3211.19 | 0.58% |
| 2025-04-11 | 20.40 | 20.50 | 0.00 | 0.00% | 20.31 | 20.65 | 18074 | 3706.05 | 0.68% |
| 2025-04-10 | 20.29 | 20.50 | 0.55 | 2.76% | 20.16 | 20.64 | 32651 | 6675.90 | 1.23% |
| 2025-04-09 | 19.61 | 19.95 | 0.05 | 0.25% | 18.79 | 20.01 | 39283 | 7682.17 | 1.47% |
| 2025-04-08 | 19.83 | 19.90 | 0.00 | 0.00% | 19.61 | 20.33 | 57094 | 11407.30 | 2.14% |
| 2025-04-07 | 21.40 | 19.90 | -2.21 | -10.00% | 19.90 | 21.41 | 48422 | 9891.54 | 1.82% |
| 2025-04-03 | 22.20 | 22.11 | -0.27 | -1.21% | 21.92 | 22.61 | 35546 | 7882.62 | 1.33% |
| 2025-04-02 | 22.05 | 22.38 | 0.26 | 1.18% | 21.95 | 22.47 | 38291 | 8535.56 | 1.44% |
| 2025-04-01 | 21.63 | 22.12 | 0.53 | 2.45% | 21.61 | 22.39 | 49525 | 10959.74 | 1.86% |
| 2025-03-31 | 21.78 | 21.59 | -0.18 | -0.83% | 21.46 | 21.99 | 31426 | 6816.64 | 1.18% |
| 2025-03-28 | 21.82 | 21.77 | -0.04 | -0.18% | 21.68 | 22.06 | 26332 | 5759.85 | 0.99% |
| 2025-03-27 | 21.70 | 21.81 | 0.14 | 0.65% | 21.47 | 21.85 | 23724 | 5146.32 | 0.89% |
| 2025-03-26 | 21.66 | 21.67 | 0.01 | 0.05% | 21.52 | 21.80 | 17847 | 3867.70 | 0.67% |
| 2025-03-25 | 21.40 | 21.66 | 0.19 | 0.88% | 21.37 | 21.69 | 18089 | 3904.59 | 0.68% |
| 2025-03-24 | 21.50 | 21.47 | -0.07 | -0.32% | 21.24 | 21.58 | 21302 | 4562.62 | 0.80% |
| 2025-03-21 | 21.72 | 21.54 | -0.17 | -0.78% | 21.40 | 21.81 | 19712 | 4256.28 | 0.74% |
| 2025-03-20 | 21.97 | 21.71 | -0.16 | -0.73% | 21.68 | 21.97 | 17341 | 3777.38 | 0.65% |
| 2025-03-19 | 21.95 | 21.87 | -0.07 | -0.32% | 21.78 | 22.03 | 19058 | 4178.80 | 0.72% |
| 2025-03-18 | 21.89 | 21.94 | 0.06 | 0.27% | 21.78 | 22.02 | 21189 | 4643.88 | 0.80% |
| 2025-03-17 | 21.99 | 21.88 | 0.08 | 0.37% | 21.76 | 22.00 | 24328 | 5317.87 | 0.91% |
| 2025-03-14 | 21.41 | 21.80 | 0.39 | 1.82% | 21.39 | 21.84 | 36193 | 7843.61 | 1.36% |
| 2025-03-13 | 21.50 | 21.41 | -0.12 | -0.56% | 21.22 | 21.62 | 24292 | 5195.15 | 0.91% |
| 2025-03-12 | 21.35 | 21.53 | 0.18 | 0.84% | 21.13 | 21.96 | 45547 | 9810.61 | 1.71% |
| 2025-03-11 | 21.18 | 21.35 | 0.05 | 0.23% | 21.00 | 21.36 | 18985 | 4016.68 | 0.71% |
| 2025-03-10 | 21.28 | 21.30 | 0.10 | 0.47% | 21.15 | 21.61 | 22006 | 4694.15 | 0.83% |
| 2025-03-07 | 21.24 | 21.20 | -0.04 | -0.19% | 21.13 | 21.48 | 20651 | 4396.48 | 0.78% |
| 2025-03-06 | 21.15 | 21.24 | 0.12 | 0.57% | 20.97 | 21.41 | 21577 | 4572.29 | 0.81% |
| 2025-03-05 | 21.41 | 21.12 | -0.29 | -1.35% | 21.03 | 21.42 | 17456 | 3688.89 | 0.66% |
| 2025-03-04 | 21.05 | 21.41 | 0.26 | 1.23% | 21.02 | 21.47 | 23461 | 5004.75 | 0.88% |
| 2025-03-03 | 20.98 | 21.15 | 0.13 | 0.62% | 20.98 | 21.35 | 25466 | 5396.03 | 0.96% |
| 2025-02-28 | 21.22 | 21.02 | -0.21 | -0.99% | 20.93 | 21.38 | 30424 | 6408.10 | 1.14% |
| 2025-02-27 | 21.40 | 21.23 | -0.17 | -0.79% | 21.01 | 21.49 | 31963 | 6771.67 | 1.20% |
| 2025-02-26 | 21.11 | 21.40 | 0.32 | 1.52% | 21.10 | 21.63 | 34184 | 7305.63 | 1.28% |
| 2025-02-25 | 21.35 | 21.08 | -0.35 | -1.63% | 21.06 | 21.35 | 17546 | 3715.84 | 0.66% |
| 2025-02-24 | 21.57 | 21.43 | -0.14 | -0.65% | 21.33 | 21.59 | 18944 | 4061.30 | 0.71% |
| 2025-02-21 | 21.56 | 21.57 | 0.01 | 0.05% | 21.32 | 21.81 | 19704 | 4233.70 | 0.74% |
| 2025-02-20 | 21.37 | 21.56 | 0.24 | 1.13% | 21.32 | 21.75 | 22558 | 4871.32 | 0.85% |
| 2025-02-19 | 21.13 | 21.32 | 0.14 | 0.66% | 21.07 | 21.40 | 17177 | 3653.01 | 0.64% |
| 2025-02-18 | 21.58 | 21.18 | -0.40 | -1.85% | 21.13 | 21.58 | 22058 | 4706.44 | 0.83% |
| 2025-02-17 | 21.75 | 21.58 | -0.17 | -0.78% | 21.52 | 22.00 | 38163 | 8297.68 | 1.43% |
| 2025-02-14 | 21.53 | 21.75 | 0.25 | 1.16% | 21.51 | 21.84 | 31973 | 6944.65 | 1.20% |
| 2025-02-13 | 21.59 | 21.50 | -0.11 | -0.51% | 21.49 | 21.66 | 16020 | 3452.47 | 0.60% |
| 2025-02-12 | 21.75 | 21.61 | -0.06 | -0.28% | 21.50 | 21.75 | 17243 | 3724.59 | 0.65% |
| 2025-02-11 | 21.78 | 21.67 | -0.11 | -0.51% | 21.51 | 21.90 | 20658 | 4470.67 | 0.78% |
| 2025-02-10 | 21.57 | 21.78 | 0.27 | 1.26% | 21.52 | 21.93 | 32227 | 7004.00 | 1.21% |
| 2025-02-07 | 21.36 | 21.51 | 0.13 | 0.61% | 21.27 | 21.64 | 25157 | 5408.25 | 0.94% |
| 2025-02-06 | 21.28 | 21.38 | 0.09 | 0.42% | 21.01 | 21.39 | 22963 | 4867.55 | 0.86% |
| 2025-02-05 | 21.95 | 21.29 | -0.61 | -2.79% | 21.12 | 22.04 | 41157 | 8833.67 | 1.54% |
| 2025-01-27 | 21.41 | 21.90 | 0.44 | 2.05% | 21.37 | 22.10 | 37456 | 8162.68 | 1.41% |
| 2025-01-24 | 21.45 | 21.46 | 0.00 | 0.00% | 21.31 | 21.55 | 16148 | 3462.26 | 0.61% |
| 2025-01-23 | 21.66 | 21.46 | -0.09 | -0.42% | 21.44 | 21.77 | 27532 | 5941.85 | 1.03% |
| 2025-01-22 | 21.88 | 21.55 | 0.11 | 0.51% | 21.15 | 21.98 | 25038 | 5381.77 | 0.94% |
| 2025-01-21 | 21.39 | 21.44 | 0.06 | 0.28% | 21.08 | 21.53 | 10901 | 2322.97 | 0.41% |
| 2025-01-20 | 21.36 | 21.38 | 0.13 | 0.61% | 21.24 | 21.55 | 11170 | 2387.46 | 0.42% |
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。
