| 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 | 31.05 | 31.85 | 0.94 | 3.04% | 31.05 | 32.00 | 82487 | 26017.83 | 1.79% |
| 2026-02-02 | 32.00 | 30.91 | -1.06 | -3.32% | 30.87 | 32.26 | 94312 | 29633.08 | 2.05% |
| 2026-01-30 | 32.66 | 31.97 | -0.92 | -2.80% | 31.78 | 33.25 | 102143 | 32862.64 | 2.22% |
| 2026-01-29 | 31.74 | 32.89 | 1.10 | 3.46% | 31.35 | 34.01 | 188396 | 62489.73 | 4.09% |
| 2026-01-28 | 33.00 | 31.79 | -1.20 | -3.64% | 31.60 | 33.30 | 131720 | 42490.77 | 2.86% |
| 2026-01-27 | 33.25 | 32.99 | 0.07 | 0.21% | 32.20 | 33.81 | 117889 | 38662.14 | 2.56% |
| 2026-01-26 | 33.58 | 32.92 | -0.61 | -1.82% | 32.58 | 34.07 | 116721 | 38543.77 | 2.54% |
| 2026-01-23 | 33.31 | 33.53 | 0.66 | 2.01% | 32.91 | 33.99 | 129789 | 43512.40 | 2.82% |
| 2026-01-22 | 33.19 | 32.87 | -0.50 | -1.50% | 32.62 | 33.66 | 108412 | 35889.90 | 2.36% |
| 2026-01-21 | 32.05 | 33.37 | 0.97 | 2.99% | 32.05 | 34.36 | 160372 | 53520.12 | 3.49% |
| 2026-01-20 | 33.05 | 32.40 | -0.16 | -0.49% | 32.16 | 33.05 | 132017 | 42963.05 | 2.87% |
| 2026-01-19 | 33.00 | 32.56 | -0.04 | -0.12% | 32.53 | 33.71 | 159694 | 52712.28 | 3.47% |
| 2026-01-16 | 35.60 | 32.60 | -3.37 | -9.37% | 32.52 | 36.07 | 321973 | 108410.79 | 7.00% |
| 2026-01-15 | 36.00 | 35.97 | -1.02 | -2.76% | 35.18 | 36.99 | 272690 | 98053.04 | 5.93% |
| 2026-01-14 | 36.13 | 36.99 | 0.31 | 0.85% | 36.13 | 39.35 | 451037 | 170733.70 | 9.80% |
| 2026-01-13 | 39.13 | 36.68 | -0.35 | -0.95% | 36.30 | 40.68 | 567596 | 216709.20 | 12.34% |
| 2026-01-12 | 35.28 | 37.03 | 3.37 | 10.01% | 35.27 | 37.03 | 471995 | 172147.08 | 10.26% |
| 2026-01-09 | 30.90 | 33.66 | 3.06 | 10.00% | 30.80 | 33.66 | 333832 | 110410.00 | 7.26% |
| 2026-01-08 | 29.51 | 30.60 | 1.01 | 3.41% | 29.50 | 30.90 | 88731 | 26985.96 | 1.93% |
| 2026-01-07 | 30.18 | 29.59 | -0.75 | -2.47% | 29.51 | 30.28 | 76965 | 22959.20 | 1.67% |
| 2026-01-06 | 29.65 | 30.34 | 0.87 | 2.95% | 29.65 | 30.53 | 99626 | 30143.02 | 2.17% |
| 2026-01-05 | 28.33 | 29.47 | 1.11 | 3.91% | 28.31 | 29.59 | 100102 | 29175.75 | 2.18% |
| 2025-12-31 | 27.94 | 28.36 | 0.36 | 1.29% | 27.94 | 28.45 | 39652 | 11200.71 | 0.86% |
| 2025-12-30 | 27.90 | 28.00 | 0.09 | 0.32% | 27.79 | 28.14 | 24478 | 6852.12 | 0.53% |
| 2025-12-29 | 27.90 | 27.91 | 0.01 | 0.04% | 27.68 | 27.94 | 30886 | 8576.36 | 0.67% |
| 2025-12-26 | 28.20 | 27.90 | -0.26 | -0.92% | 27.80 | 28.22 | 28012 | 7842.89 | 0.61% |
| 2025-12-25 | 27.94 | 28.16 | 0.22 | 0.79% | 27.90 | 28.18 | 25218 | 7073.64 | 0.55% |
| 2025-12-24 | 27.84 | 27.94 | 0.10 | 0.36% | 27.71 | 27.99 | 24361 | 6791.03 | 0.53% |
| 2025-12-23 | 28.29 | 27.84 | -0.37 | -1.31% | 27.80 | 28.34 | 37841 | 10555.82 | 0.82% |
| 2025-12-22 | 28.72 | 28.21 | -0.33 | -1.16% | 28.11 | 28.72 | 45752 | 12924.63 | 0.99% |
| 2025-12-19 | 28.69 | 28.54 | -0.15 | -0.52% | 28.30 | 28.95 | 54379 | 15563.75 | 1.18% |
| 2025-12-18 | 27.61 | 28.69 | 1.04 | 3.76% | 27.61 | 28.89 | 109423 | 31201.26 | 2.38% |
| 2025-12-17 | 27.40 | 27.65 | 0.26 | 0.95% | 27.30 | 28.10 | 47141 | 13047.99 | 1.02% |
| 2025-12-16 | 27.44 | 27.39 | -0.12 | -0.44% | 27.33 | 27.67 | 26273 | 7212.63 | 0.57% |
| 2025-12-15 | 27.84 | 27.51 | -0.42 | -1.50% | 27.51 | 27.97 | 29871 | 8263.94 | 0.65% |
| 2025-12-12 | 28.05 | 27.93 | -0.10 | -0.36% | 27.83 | 28.18 | 30847 | 8621.27 | 0.67% |
| 2025-12-11 | 28.51 | 28.03 | -0.60 | -2.10% | 28.02 | 28.64 | 30397 | 8580.56 | 0.66% |
| 2025-12-10 | 28.33 | 28.63 | 0.29 | 1.02% | 28.14 | 28.75 | 26047 | 7425.35 | 0.57% |
| 2025-12-09 | 28.45 | 28.34 | -0.20 | -0.70% | 28.31 | 28.76 | 24829 | 7077.97 | 0.54% |
| 2025-12-08 | 28.77 | 28.54 | -0.18 | -0.63% | 28.51 | 28.82 | 31045 | 8890.73 | 0.67% |
| 2025-12-05 | 28.50 | 28.72 | 0.19 | 0.67% | 28.24 | 28.75 | 24214 | 6903.04 | 0.53% |
| 2025-12-04 | 28.60 | 28.53 | 0.00 | 0.00% | 28.11 | 29.03 | 38230 | 10888.44 | 0.83% |
| 2025-12-03 | 29.12 | 28.53 | -0.59 | -2.03% | 28.49 | 29.17 | 40717 | 11672.88 | 0.88% |
| 2025-12-02 | 29.39 | 29.12 | -0.27 | -0.92% | 28.85 | 29.48 | 35366 | 10266.68 | 0.77% |
| 2025-12-01 | 29.55 | 29.39 | -0.15 | -0.51% | 29.21 | 29.61 | 43447 | 12780.66 | 0.94% |
| 2025-11-28 | 29.30 | 29.54 | 0.27 | 0.92% | 29.30 | 30.07 | 66017 | 19574.74 | 1.43% |
| 2025-11-27 | 29.63 | 29.27 | -0.61 | -2.04% | 29.09 | 29.95 | 57839 | 16976.11 | 1.26% |
| 2025-11-26 | 29.45 | 29.88 | 0.40 | 1.36% | 29.41 | 31.46 | 122355 | 37423.52 | 2.66% |
| 2025-11-25 | 29.30 | 29.48 | 0.18 | 0.61% | 29.20 | 30.27 | 51438 | 15350.15 | 1.12% |
| 2025-11-24 | 28.80 | 29.30 | 0.55 | 1.91% | 28.61 | 29.50 | 52229 | 15209.06 | 1.14% |
| 2025-11-21 | 28.60 | 28.75 | -0.25 | -0.86% | 28.21 | 29.45 | 67782 | 19525.17 | 1.47% |
| 2025-11-20 | 29.91 | 29.00 | -0.94 | -3.14% | 29.00 | 29.99 | 50910 | 14957.11 | 1.11% |
| 2025-11-19 | 30.48 | 29.94 | -0.54 | -1.77% | 29.81 | 30.55 | 32763 | 9853.08 | 0.71% |
| 2025-11-18 | 30.03 | 30.48 | 0.30 | 0.99% | 30.03 | 30.88 | 48174 | 14654.27 | 1.05% |
| 2025-11-17 | 30.43 | 30.18 | -0.31 | -1.02% | 29.96 | 30.48 | 39160 | 11814.81 | 0.85% |
| 2025-11-14 | 29.92 | 30.49 | 0.38 | 1.26% | 29.92 | 31.15 | 68863 | 21218.11 | 1.50% |
| 2025-11-13 | 30.15 | 30.11 | -0.04 | -0.13% | 29.78 | 30.15 | 33599 | 10068.16 | 0.73% |
| 2025-11-12 | 29.82 | 30.15 | 0.24 | 0.80% | 29.78 | 30.19 | 45971 | 13807.59 | 1.00% |
| 2025-11-11 | 29.94 | 29.91 | -0.11 | -0.37% | 29.65 | 30.04 | 25012 | 7449.73 | 0.54% |
| 2025-11-10 | 29.53 | 30.02 | 0.54 | 1.83% | 29.52 | 30.05 | 36972 | 11032.53 | 0.80% |
| 2025-11-07 | 29.45 | 29.48 | -0.06 | -0.20% | 29.30 | 29.73 | 34514 | 10193.79 | 0.75% |
| 2025-11-06 | 29.88 | 29.54 | -0.38 | -1.27% | 29.48 | 29.92 | 42970 | 12733.72 | 0.93% |
| 2025-11-05 | 29.92 | 29.92 | -0.27 | -0.89% | 29.88 | 30.60 | 46580 | 14055.05 | 1.01% |
| 2025-11-04 | 30.45 | 30.19 | -0.25 | -0.82% | 29.85 | 30.47 | 54985 | 16554.75 | 1.19% |
| 2025-11-03 | 30.01 | 30.44 | 0.54 | 1.81% | 30.01 | 30.54 | 61253 | 18541.70 | 1.33% |
| 2025-10-31 | 29.26 | 29.90 | 0.57 | 1.94% | 29.18 | 29.99 | 56669 | 16860.07 | 1.23% |
| 2025-10-30 | 29.28 | 29.33 | 0.31 | 1.07% | 28.93 | 30.00 | 75050 | 22120.79 | 1.63% |
| 2025-10-29 | 29.06 | 29.02 | -0.01 | -0.03% | 28.79 | 29.08 | 31345 | 9061.83 | 0.68% |
| 2025-10-28 | 28.67 | 29.03 | 0.33 | 1.15% | 28.50 | 29.16 | 42012 | 12170.32 | 0.91% |
| 2025-10-27 | 28.39 | 28.70 | 0.45 | 1.59% | 28.30 | 28.80 | 36965 | 10566.07 | 0.80% |
| 2025-10-24 | 28.42 | 28.25 | -0.16 | -0.56% | 28.20 | 28.75 | 35654 | 10160.92 | 0.77% |
| 2025-10-23 | 28.27 | 28.41 | 0.10 | 0.35% | 27.99 | 28.44 | 25323 | 7138.74 | 0.55% |
| 2025-10-22 | 28.54 | 28.31 | -0.27 | -0.94% | 28.27 | 28.63 | 27147 | 7709.61 | 0.59% |
| 2025-10-21 | 28.17 | 28.58 | 0.42 | 1.49% | 28.11 | 28.63 | 32432 | 9190.19 | 0.70% |
| 2025-10-20 | 28.23 | 28.16 | 0.17 | 0.61% | 28.05 | 28.39 | 21590 | 6081.04 | 0.47% |
| 2025-10-17 | 28.52 | 27.99 | -0.50 | -1.76% | 27.97 | 28.73 | 37855 | 10711.41 | 0.82% |
| 2025-10-16 | 28.90 | 28.49 | -0.45 | -1.55% | 28.42 | 28.96 | 33669 | 9647.64 | 0.73% |
| 2025-10-15 | 28.58 | 28.94 | 0.51 | 1.79% | 28.28 | 28.95 | 33335 | 9569.26 | 0.72% |
| 2025-10-14 | 29.05 | 28.43 | -0.60 | -2.07% | 28.39 | 29.21 | 56481 | 16284.70 | 1.23% |
| 2025-10-13 | 28.76 | 29.03 | -0.47 | -1.59% | 28.70 | 29.15 | 48276 | 13965.23 | 1.05% |
金域医学(603882)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。
