| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 67.15 | 68.96 | 1.82 | 2.71% | 66.42 | 68.96 | 11725 | 7930.81 | 0.44% |
| 2026-02-02 | 68.50 | 67.14 | -1.63 | -2.37% | 66.76 | 68.50 | 12922 | 8714.40 | 0.49% |
| 2026-01-30 | 66.85 | 68.77 | 1.92 | 2.87% | 66.17 | 68.84 | 20417 | 13899.63 | 0.77% |
| 2026-01-29 | 67.89 | 66.85 | -0.80 | -1.18% | 66.23 | 68.97 | 21403 | 14405.05 | 0.81% |
| 2026-01-28 | 69.50 | 67.65 | -1.95 | -2.80% | 66.45 | 69.50 | 23841 | 16072.13 | 0.90% |
| 2026-01-27 | 71.54 | 69.60 | -2.40 | -3.33% | 67.96 | 71.54 | 33698 | 23359.17 | 1.27% |
| 2026-01-26 | 71.95 | 72.00 | 1.06 | 1.49% | 69.02 | 72.50 | 44677 | 31878.46 | 1.68% |
| 2026-01-23 | 69.90 | 70.94 | 1.21 | 1.74% | 69.57 | 71.25 | 23280 | 16410.14 | 0.88% |
| 2026-01-22 | 71.36 | 69.73 | -1.57 | -2.20% | 69.25 | 71.76 | 19662 | 13731.63 | 0.74% |
| 2026-01-21 | 69.36 | 71.30 | 2.09 | 3.02% | 68.37 | 71.44 | 24986 | 17575.96 | 0.94% |
| 2026-01-20 | 70.86 | 69.21 | -1.58 | -2.23% | 68.31 | 71.67 | 26171 | 18218.92 | 0.98% |
| 2026-01-19 | 70.50 | 70.79 | 0.29 | 0.41% | 69.10 | 71.18 | 31031 | 21733.84 | 1.17% |
| 2026-01-16 | 68.91 | 70.50 | 1.71 | 2.49% | 68.52 | 70.50 | 25256 | 17560.05 | 0.95% |
| 2026-01-15 | 68.98 | 68.79 | 0.24 | 0.35% | 67.87 | 69.39 | 16643 | 11396.09 | 0.63% |
| 2026-01-14 | 67.40 | 68.55 | 0.79 | 1.17% | 66.63 | 69.00 | 26834 | 18312.33 | 1.01% |
| 2026-01-13 | 67.60 | 67.76 | 0.58 | 0.86% | 66.85 | 68.51 | 27683 | 18708.83 | 1.04% |
| 2026-01-12 | 69.37 | 67.18 | -2.42 | -3.48% | 66.45 | 69.50 | 34944 | 23552.80 | 1.31% |
| 2026-01-09 | 69.60 | 69.60 | 0.18 | 0.26% | 67.83 | 70.31 | 27033 | 18706.33 | 1.02% |
| 2026-01-08 | 70.58 | 69.42 | -0.83 | -1.18% | 69.25 | 70.94 | 20809 | 14507.52 | 0.78% |
| 2026-01-07 | 72.11 | 70.25 | -1.64 | -2.28% | 69.82 | 72.55 | 26154 | 18483.43 | 0.98% |
| 2026-01-06 | 71.04 | 71.89 | 0.33 | 0.46% | 70.85 | 72.51 | 36360 | 26093.90 | 1.37% |
| 2026-01-05 | 70.84 | 71.56 | 1.06 | 1.50% | 70.41 | 72.97 | 38723 | 27687.91 | 1.46% |
| 2025-12-31 | 70.52 | 70.50 | -0.25 | -0.35% | 69.91 | 71.63 | 22369 | 15818.60 | 0.84% |
| 2025-12-30 | 71.25 | 70.75 | -0.75 | -1.05% | 70.22 | 71.63 | 21692 | 15365.64 | 0.82% |
| 2025-12-29 | 72.54 | 71.50 | -0.75 | -1.04% | 69.32 | 72.56 | 36019 | 25710.17 | 1.35% |
| 2025-12-26 | 72.00 | 72.25 | 0.45 | 0.63% | 71.37 | 73.30 | 47947 | 34722.06 | 1.80% |
| 2025-12-25 | 74.05 | 71.80 | -1.85 | -2.51% | 70.96 | 75.71 | 58297 | 41893.67 | 2.19% |
| 2025-12-24 | 71.45 | 73.65 | 2.48 | 3.48% | 71.44 | 74.43 | 75561 | 55232.36 | 2.84% |
| 2025-12-23 | 68.68 | 71.17 | 2.49 | 3.63% | 68.41 | 71.34 | 59474 | 41870.94 | 2.24% |
| 2025-12-22 | 67.55 | 68.68 | 1.13 | 1.67% | 66.08 | 68.68 | 38251 | 25984.73 | 1.44% |
| 2025-12-19 | 68.40 | 67.55 | -0.35 | -0.52% | 64.90 | 68.99 | 37762 | 25212.12 | 1.42% |
| 2025-12-18 | 68.43 | 67.90 | -0.23 | -0.34% | 67.01 | 69.31 | 54180 | 36880.92 | 2.04% |
| 2025-12-17 | 65.28 | 68.13 | 3.05 | 4.69% | 65.28 | 68.34 | 56536 | 37930.57 | 2.13% |
| 2025-12-16 | 66.39 | 65.08 | -1.31 | -1.97% | 62.14 | 66.39 | 54902 | 35080.82 | 2.07% |
| 2025-12-15 | 68.20 | 66.39 | -1.71 | -2.51% | 66.00 | 69.89 | 38946 | 26122.23 | 1.47% |
| 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% |
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。
