| 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 | 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% |
| 2025-01-17 | 20.95 | 21.25 | 0.31 | 1.48% | 20.86 | 21.29 | 14341 | 3032.11 | 0.54% |
| 2025-01-16 | 20.86 | 20.94 | 0.12 | 0.58% | 20.86 | 21.29 | 13751 | 2896.17 | 0.52% |
| 2025-01-15 | 21.01 | 20.82 | -0.18 | -0.86% | 20.73 | 21.02 | 11949 | 2487.91 | 0.45% |
| 2025-01-14 | 20.46 | 21.00 | 0.56 | 2.74% | 20.46 | 21.10 | 15012 | 3120.27 | 0.56% |
| 2025-01-13 | 20.07 | 20.44 | 0.07 | 0.34% | 20.03 | 20.56 | 15768 | 3215.08 | 0.59% |
| 2025-01-10 | 20.56 | 20.37 | -0.22 | -1.07% | 20.33 | 20.67 | 11978 | 2452.56 | 0.45% |
| 2025-01-09 | 20.75 | 20.59 | -0.34 | -1.62% | 20.51 | 20.97 | 14112 | 2929.27 | 0.53% |
| 2025-01-08 | 21.00 | 20.93 | -0.06 | -0.29% | 20.46 | 21.16 | 15865 | 3305.52 | 0.60% |
| 2025-01-07 | 21.18 | 20.99 | -0.06 | -0.29% | 20.69 | 21.19 | 16461 | 3438.09 | 0.62% |
| 2025-01-06 | 21.04 | 21.05 | 0.05 | 0.24% | 20.64 | 21.63 | 25148 | 5340.21 | 0.94% |
| 2025-01-03 | 21.34 | 21.00 | -0.33 | -1.55% | 20.86 | 21.66 | 21062 | 4480.56 | 0.79% |
| 2025-01-02 | 21.99 | 21.33 | -0.66 | -3.00% | 21.19 | 22.06 | 22772 | 4930.87 | 0.85% |
| 2024-12-31 | 22.36 | 21.99 | -0.41 | -1.83% | 21.96 | 22.63 | 15667 | 3481.95 | 0.59% |
| 2024-12-30 | 22.33 | 22.40 | -0.10 | -0.44% | 22.33 | 22.62 | 14547 | 3261.91 | 0.55% |
| 2024-12-27 | 22.47 | 22.50 | 0.09 | 0.40% | 22.35 | 22.64 | 12898 | 2897.53 | 0.48% |
| 2024-12-26 | 22.11 | 22.41 | 0.09 | 0.40% | 22.11 | 22.53 | 12604 | 2825.41 | 0.47% |
| 2024-12-25 | 22.51 | 22.32 | -0.10 | -0.45% | 22.14 | 22.68 | 13900 | 3099.01 | 0.52% |
| 2024-12-24 | 22.27 | 22.42 | 0.25 | 1.13% | 22.18 | 22.51 | 10499 | 2346.75 | 0.39% |
| 2024-12-23 | 22.79 | 22.17 | -0.49 | -2.16% | 22.13 | 22.85 | 16122 | 3615.04 | 0.61% |
| 2024-12-20 | 22.60 | 22.66 | -0.02 | -0.09% | 22.53 | 22.92 | 12244 | 2787.60 | 0.46% |
| 2024-12-19 | 22.60 | 22.68 | -0.07 | -0.31% | 22.33 | 22.80 | 14044 | 3170.96 | 0.53% |
| 2024-12-18 | 22.91 | 22.75 | -0.21 | -0.91% | 22.64 | 22.98 | 11474 | 2620.93 | 0.43% |
| 2024-12-17 | 23.28 | 22.96 | -0.44 | -1.88% | 22.79 | 23.40 | 22516 | 5184.45 | 0.85% |
| 2024-12-16 | 23.60 | 23.40 | -0.13 | -0.55% | 23.25 | 23.93 | 20886 | 4905.73 | 0.78% |
| 2024-12-13 | 23.86 | 23.53 | -0.38 | -1.59% | 23.43 | 23.86 | 19860 | 4689.97 | 0.75% |
| 2024-12-12 | 23.56 | 23.91 | 0.35 | 1.49% | 23.43 | 23.98 | 18899 | 4504.41 | 0.71% |
| 2024-12-11 | 23.43 | 23.56 | 0.10 | 0.43% | 23.43 | 23.75 | 15941 | 3771.28 | 0.60% |
| 2024-12-10 | 24.00 | 23.46 | 0.01 | 0.04% | 23.35 | 24.01 | 21531 | 5102.84 | 0.81% |
| 2024-12-09 | 23.61 | 23.45 | -0.10 | -0.42% | 23.32 | 24.06 | 25295 | 5991.26 | 0.95% |
| 2024-12-06 | 23.22 | 23.55 | 0.31 | 1.33% | 23.07 | 23.58 | 20437 | 4775.58 | 0.77% |
| 2024-12-05 | 22.92 | 23.24 | 0.32 | 1.40% | 22.83 | 23.28 | 15219 | 3511.42 | 0.57% |
| 2024-12-04 | 23.39 | 22.92 | -0.51 | -2.18% | 22.78 | 23.44 | 19857 | 4587.39 | 0.75% |
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。
