| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 32.10 | 32.07 | -0.04 | -0.12% | 31.82 | 33.20 | 120202 | 39164.73 | 2.61% |
| 2025-03-31 | 31.90 | 32.11 | -0.04 | -0.12% | 31.10 | 32.15 | 62149 | 19647.93 | 1.35% |
| 2025-03-28 | 32.22 | 32.15 | -0.06 | -0.19% | 32.09 | 33.35 | 99403 | 32372.00 | 2.16% |
| 2025-03-27 | 32.30 | 32.21 | -0.39 | -1.20% | 31.39 | 32.47 | 71106 | 22755.55 | 1.55% |
| 2025-03-26 | 32.94 | 32.60 | -0.63 | -1.90% | 32.22 | 33.50 | 75945 | 24863.11 | 1.65% |
| 2025-03-25 | 32.09 | 33.23 | 1.34 | 4.20% | 32.07 | 33.95 | 166139 | 55038.49 | 3.61% |
| 2025-03-24 | 33.30 | 31.89 | -1.20 | -3.63% | 31.27 | 33.39 | 119922 | 38376.48 | 2.61% |
| 2025-03-21 | 33.83 | 33.09 | -0.83 | -2.45% | 33.00 | 34.19 | 90928 | 30357.62 | 1.98% |
| 2025-03-20 | 34.30 | 33.92 | -0.38 | -1.11% | 33.71 | 34.49 | 77828 | 26529.36 | 1.69% |
| 2025-03-19 | 35.12 | 34.30 | -1.17 | -3.30% | 34.26 | 36.17 | 108178 | 37665.48 | 2.35% |
| 2025-03-18 | 35.57 | 35.47 | 0.05 | 0.14% | 35.20 | 36.60 | 90847 | 32628.39 | 1.97% |
| 2025-03-17 | 36.10 | 35.42 | -0.69 | -1.91% | 35.22 | 36.10 | 70023 | 24899.18 | 1.52% |
| 2025-03-14 | 35.18 | 36.11 | 0.82 | 2.32% | 35.00 | 36.26 | 112316 | 40270.96 | 2.44% |
| 2025-03-13 | 36.16 | 35.29 | -0.89 | -2.46% | 34.82 | 36.16 | 110118 | 38909.84 | 2.39% |
| 2025-03-12 | 37.00 | 36.18 | -0.89 | -2.40% | 36.13 | 37.50 | 118322 | 43263.51 | 2.57% |
| 2025-03-11 | 37.12 | 37.07 | -1.76 | -4.53% | 36.50 | 38.17 | 162126 | 60273.75 | 3.52% |
| 2025-03-10 | 41.00 | 38.83 | 0.67 | 1.76% | 38.08 | 41.00 | 234547 | 92076.98 | 5.10% |
| 2025-03-07 | 39.00 | 38.16 | -1.34 | -3.39% | 37.81 | 39.51 | 153783 | 59281.04 | 3.34% |
| 2025-03-06 | 37.22 | 39.50 | 2.40 | 6.47% | 36.93 | 39.56 | 232889 | 89382.38 | 5.06% |
| 2025-03-05 | 37.20 | 37.10 | -0.71 | -1.88% | 36.25 | 37.45 | 161191 | 59352.38 | 3.50% |
| 2025-03-04 | 35.78 | 37.81 | 1.41 | 3.87% | 35.65 | 37.99 | 261187 | 96897.88 | 5.68% |
| 2025-03-03 | 34.34 | 36.40 | 2.42 | 7.12% | 33.57 | 37.17 | 252423 | 90911.77 | 5.49% |
| 2025-02-28 | 35.53 | 33.98 | -1.89 | -5.27% | 33.70 | 36.27 | 148295 | 51802.27 | 3.22% |
| 2025-02-27 | 36.15 | 35.87 | -0.18 | -0.50% | 35.11 | 36.36 | 155954 | 55628.24 | 3.39% |
| 2025-02-26 | 36.72 | 36.05 | -0.67 | -1.82% | 35.69 | 36.72 | 161565 | 58252.64 | 3.51% |
| 2025-02-25 | 36.36 | 36.72 | -0.57 | -1.53% | 36.11 | 38.06 | 184412 | 68283.45 | 4.01% |
| 2025-02-24 | 38.10 | 37.29 | -1.91 | -4.87% | 36.53 | 38.59 | 214687 | 80022.88 | 4.67% |
| 2025-02-21 | 38.90 | 39.20 | -0.24 | -0.61% | 37.51 | 39.91 | 261954 | 100403.87 | 5.69% |
| 2025-02-20 | 39.13 | 40.32 | 1.70 | 4.40% | 38.11 | 42.00 | 377118 | 151775.50 | 8.20% |
| 2025-02-19 | 35.11 | 38.62 | 3.51 | 10.00% | 34.72 | 38.62 | 313176 | 116866.34 | 6.81% |
| 2025-02-18 | 36.00 | 35.11 | -2.11 | -5.67% | 34.88 | 37.37 | 307900 | 109856.50 | 6.69% |
| 2025-02-17 | 38.11 | 37.22 | 0.92 | 2.53% | 36.36 | 39.93 | 537466 | 207245.95 | 11.68% |
| 2025-02-14 | 34.00 | 36.30 | 3.30 | 10.00% | 33.94 | 36.30 | 319472 | 113457.27 | 6.94% |
| 2025-02-13 | 33.70 | 33.00 | -0.73 | -2.16% | 32.80 | 34.19 | 196259 | 65704.73 | 4.27% |
| 2025-02-12 | 32.03 | 33.73 | 0.73 | 2.21% | 32.02 | 35.96 | 295452 | 100357.07 | 6.42% |
| 2025-02-11 | 33.10 | 33.00 | -0.10 | -0.30% | 32.58 | 34.79 | 306855 | 102463.98 | 6.67% |
| 2025-02-10 | 30.80 | 33.10 | 3.01 | 10.00% | 30.50 | 33.10 | 281826 | 89511.55 | 6.12% |
| 2025-02-07 | 27.34 | 30.09 | 2.74 | 10.02% | 27.15 | 30.09 | 254591 | 74742.98 | 5.53% |
| 2025-02-06 | 25.66 | 27.35 | 1.41 | 5.44% | 25.14 | 27.38 | 132319 | 35143.57 | 2.88% |
| 2025-02-05 | 24.80 | 25.94 | 1.50 | 6.14% | 24.66 | 26.26 | 119608 | 30677.38 | 2.60% |
| 2025-01-27 | 24.99 | 24.44 | -0.40 | -1.61% | 24.43 | 25.21 | 52317 | 12950.58 | 1.14% |
| 2025-01-24 | 24.73 | 24.84 | 0.23 | 0.93% | 24.35 | 24.85 | 54221 | 13374.92 | 1.18% |
| 2025-01-23 | 24.88 | 24.61 | -0.03 | -0.12% | 24.61 | 25.06 | 56137 | 13953.35 | 1.22% |
| 2025-01-22 | 25.33 | 24.64 | -0.86 | -3.37% | 24.44 | 25.46 | 81472 | 20146.51 | 1.77% |
| 2025-01-21 | 25.86 | 25.50 | -0.34 | -1.32% | 25.36 | 25.95 | 35570 | 9079.13 | 0.77% |
| 2025-01-20 | 25.99 | 25.84 | 0.01 | 0.04% | 25.78 | 26.15 | 43282 | 11226.48 | 0.94% |
| 2025-01-17 | 25.72 | 25.83 | -0.06 | -0.23% | 25.56 | 26.09 | 40109 | 10355.21 | 0.87% |
| 2025-01-16 | 25.72 | 25.89 | 0.17 | 0.66% | 25.70 | 26.25 | 46144 | 11983.55 | 1.00% |
| 2025-01-15 | 25.98 | 25.72 | -0.23 | -0.89% | 25.55 | 25.98 | 37479 | 9630.11 | 0.81% |
| 2025-01-14 | 25.50 | 25.95 | 0.51 | 2.00% | 25.46 | 26.10 | 69941 | 18081.17 | 1.52% |
| 2025-01-13 | 25.10 | 25.44 | 0.14 | 0.55% | 25.01 | 25.74 | 37743 | 9597.62 | 0.82% |
| 2025-01-10 | 25.96 | 25.30 | -0.65 | -2.50% | 25.30 | 26.15 | 39949 | 10255.56 | 0.87% |
| 2025-01-09 | 25.79 | 25.95 | -0.03 | -0.12% | 25.61 | 26.26 | 35459 | 9221.21 | 0.77% |
| 2025-01-08 | 26.43 | 25.98 | -0.57 | -2.15% | 25.67 | 26.65 | 60375 | 15738.66 | 1.31% |
| 2025-01-07 | 26.56 | 26.55 | -0.16 | -0.60% | 26.16 | 26.58 | 43686 | 11509.24 | 0.95% |
| 2025-01-06 | 26.38 | 26.71 | 0.33 | 1.25% | 26.06 | 26.84 | 51960 | 13772.20 | 1.13% |
| 2025-01-03 | 26.89 | 26.38 | -0.51 | -1.90% | 26.30 | 27.26 | 58617 | 15663.49 | 1.27% |
| 2025-01-02 | 27.56 | 26.89 | -0.64 | -2.32% | 26.70 | 27.65 | 55261 | 15044.86 | 1.19% |
| 2024-12-31 | 28.27 | 27.53 | -0.62 | -2.20% | 27.45 | 28.36 | 68655 | 19113.45 | 1.47% |
| 2024-12-30 | 28.94 | 28.15 | -0.84 | -2.90% | 28.09 | 28.94 | 106334 | 30092.29 | 2.28% |
| 2024-12-27 | 29.45 | 28.99 | -0.47 | -1.60% | 28.90 | 29.57 | 63976 | 18687.91 | 1.37% |
| 2024-12-26 | 29.20 | 29.46 | 0.03 | 0.10% | 29.20 | 29.70 | 30837 | 9096.28 | 0.66% |
| 2024-12-25 | 30.08 | 29.43 | -0.52 | -1.74% | 29.15 | 30.23 | 42044 | 12433.27 | 0.90% |
| 2024-12-24 | 29.91 | 29.95 | 0.18 | 0.60% | 29.43 | 29.99 | 56003 | 16647.83 | 1.20% |
| 2024-12-23 | 31.00 | 29.77 | -1.13 | -3.66% | 29.60 | 31.00 | 73748 | 22176.40 | 1.58% |
| 2024-12-20 | 31.18 | 30.90 | -0.28 | -0.90% | 30.82 | 31.40 | 46776 | 14560.36 | 1.00% |
| 2024-12-19 | 31.30 | 31.18 | -0.46 | -1.45% | 30.90 | 31.61 | 40898 | 12779.89 | 0.88% |
| 2024-12-18 | 31.69 | 31.64 | 0.07 | 0.22% | 31.51 | 31.83 | 29281 | 9268.44 | 0.63% |
| 2024-12-17 | 31.95 | 31.57 | -0.38 | -1.19% | 31.31 | 32.05 | 52546 | 16597.74 | 1.13% |
| 2024-12-16 | 32.60 | 31.95 | -0.70 | -2.14% | 31.72 | 32.82 | 58338 | 18651.04 | 1.25% |
| 2024-12-13 | 33.80 | 32.65 | -1.26 | -3.72% | 32.51 | 33.80 | 73168 | 24210.10 | 1.57% |
| 2024-12-12 | 34.23 | 33.91 | -0.36 | -1.05% | 33.61 | 34.39 | 70686 | 23984.98 | 1.52% |
| 2024-12-11 | 34.03 | 34.27 | 0.28 | 0.82% | 33.76 | 34.55 | 47464 | 16195.97 | 1.02% |
| 2024-12-10 | 35.00 | 33.99 | 0.00 | 0.00% | 33.94 | 35.18 | 69217 | 23866.79 | 1.49% |
| 2024-12-09 | 34.90 | 33.99 | -0.35 | -1.02% | 33.60 | 35.05 | 62228 | 21186.45 | 1.34% |
| 2024-12-06 | 33.32 | 34.34 | 1.06 | 3.19% | 33.32 | 35.21 | 112291 | 38748.34 | 2.41% |
| 2024-12-05 | 32.31 | 33.28 | 0.75 | 2.31% | 32.30 | 33.98 | 71004 | 23628.12 | 1.52% |
| 2024-12-04 | 33.33 | 32.53 | -0.94 | -2.81% | 32.25 | 33.42 | 44482 | 14568.66 | 0.96% |
| 2024-12-03 | 33.42 | 33.47 | 0.01 | 0.03% | 33.12 | 34.31 | 66294 | 22310.59 | 1.42% |
| 2024-12-02 | 32.40 | 33.46 | 1.22 | 3.78% | 32.01 | 33.63 | 74777 | 24746.86 | 1.61% |
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。
