| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 16.73 | 17.31 | 0.47 | 2.79% | 16.73 | 17.39 | 9764 | 1675.64 | 0.44% |
| 2026-03-26 | 17.03 | 16.84 | -0.19 | -1.12% | 16.77 | 17.18 | 7654 | 1295.73 | 0.35% |
| 2026-03-25 | 17.18 | 17.03 | -0.15 | -0.87% | 16.99 | 17.25 | 11665 | 1992.14 | 0.53% |
| 2026-03-24 | 16.60 | 17.18 | 0.98 | 6.05% | 16.37 | 17.20 | 16944 | 2839.83 | 0.77% |
| 2026-03-23 | 17.25 | 16.20 | -1.10 | -6.36% | 16.08 | 17.25 | 18532 | 3061.24 | 0.84% |
| 2026-03-20 | 17.62 | 17.30 | -0.32 | -1.82% | 17.27 | 17.80 | 13903 | 2426.17 | 0.63% |
| 2026-03-19 | 18.06 | 17.62 | -0.50 | -2.76% | 17.59 | 18.12 | 13459 | 2397.66 | 0.61% |
| 2026-03-18 | 18.02 | 18.12 | 0.06 | 0.33% | 17.95 | 18.15 | 11608 | 2098.43 | 0.53% |
| 2026-03-17 | 18.18 | 18.06 | -0.16 | -0.88% | 18.04 | 18.30 | 9544 | 1735.92 | 0.43% |
| 2026-03-16 | 18.16 | 18.22 | 0.07 | 0.39% | 17.92 | 18.22 | 9512 | 1718.25 | 0.43% |
| 2026-03-13 | 17.86 | 18.15 | 0.34 | 1.91% | 17.81 | 18.19 | 12234 | 2209.75 | 0.55% |
| 2026-03-12 | 18.07 | 17.81 | -0.28 | -1.55% | 17.80 | 18.07 | 9332 | 1668.34 | 0.42% |
| 2026-03-11 | 18.20 | 18.09 | -0.09 | -0.50% | 17.99 | 18.20 | 10281 | 1854.09 | 0.47% |
| 2026-03-10 | 18.18 | 18.18 | 0.17 | 0.94% | 17.96 | 18.20 | 9806 | 1772.58 | 0.44% |
| 2026-03-09 | 17.98 | 18.01 | -0.13 | -0.72% | 17.78 | 18.05 | 8660 | 1552.54 | 0.39% |
| 2026-03-06 | 17.71 | 18.14 | 0.39 | 2.20% | 17.67 | 18.15 | 11760 | 2112.85 | 0.53% |
| 2026-03-05 | 17.70 | 17.75 | 0.13 | 0.74% | 17.67 | 17.87 | 13261 | 2354.99 | 0.60% |
| 2026-03-04 | 18.05 | 17.62 | -0.43 | -2.38% | 17.40 | 18.05 | 22543 | 3989.92 | 1.02% |
| 2026-03-03 | 18.26 | 18.05 | -0.27 | -1.47% | 18.03 | 18.55 | 16596 | 3030.37 | 0.75% |
| 2026-03-02 | 18.80 | 18.32 | -0.57 | -3.02% | 18.21 | 18.85 | 20150 | 3711.93 | 0.91% |
| 2026-02-27 | 18.99 | 18.89 | -0.10 | -0.53% | 18.82 | 18.99 | 9255 | 1746.89 | 0.42% |
| 2026-02-26 | 19.06 | 18.99 | -0.01 | -0.05% | 18.88 | 19.06 | 9768 | 1852.91 | 0.44% |
| 2026-02-25 | 19.17 | 19.00 | -0.17 | -0.89% | 18.98 | 19.28 | 11090 | 2119.37 | 0.50% |
| 2026-02-24 | 19.11 | 19.17 | 0.22 | 1.16% | 19.01 | 19.21 | 8267 | 1580.14 | 0.37% |
| 2026-02-13 | 19.26 | 18.95 | -0.09 | -0.47% | 18.95 | 19.26 | 9225 | 1762.47 | 0.42% |
| 2026-02-12 | 19.40 | 19.04 | -0.42 | -2.16% | 18.90 | 19.42 | 16704 | 3194.78 | 0.76% |
| 2026-02-11 | 19.61 | 19.46 | -0.21 | -1.07% | 19.40 | 19.64 | 10228 | 1998.06 | 0.46% |
| 2026-02-10 | 19.64 | 19.67 | 0.12 | 0.61% | 19.51 | 19.75 | 11322 | 2225.12 | 0.51% |
| 2026-02-09 | 19.62 | 19.55 | 0.04 | 0.21% | 19.46 | 19.75 | 9095 | 1782.58 | 0.41% |
| 2026-02-06 | 19.90 | 19.51 | -0.18 | -0.91% | 19.51 | 19.90 | 12982 | 2545.04 | 0.59% |
| 2026-02-05 | 19.57 | 19.69 | 0.11 | 0.56% | 19.46 | 19.70 | 11738 | 2299.60 | 0.53% |
| 2026-02-04 | 19.19 | 19.58 | 0.32 | 1.66% | 19.01 | 19.60 | 24748 | 4809.30 | 1.12% |
| 2026-02-03 | 19.51 | 19.26 | -0.20 | -1.03% | 19.10 | 19.76 | 34841 | 6750.00 | 1.58% |
| 2026-02-02 | 18.85 | 19.46 | 0.55 | 2.91% | 18.81 | 19.98 | 44756 | 8696.94 | 2.03% |
| 2026-01-30 | 18.81 | 18.91 | 0.01 | 0.05% | 18.71 | 19.03 | 10953 | 2065.32 | 0.50% |
| 2026-01-29 | 18.88 | 18.90 | -0.05 | -0.26% | 18.71 | 19.10 | 16827 | 3178.33 | 0.76% |
| 2026-01-28 | 19.50 | 18.95 | -0.59 | -3.02% | 18.88 | 19.50 | 18583 | 3552.95 | 0.84% |
| 2026-01-27 | 19.70 | 19.54 | -0.26 | -1.31% | 19.06 | 19.76 | 23416 | 4547.16 | 1.06% |
| 2026-01-26 | 19.53 | 19.80 | 0.15 | 0.76% | 19.37 | 19.94 | 27011 | 5303.08 | 1.23% |
| 2026-01-23 | 19.67 | 19.65 | -0.02 | -0.10% | 19.59 | 19.76 | 12630 | 2482.22 | 0.57% |
| 2026-01-22 | 19.46 | 19.67 | 0.25 | 1.29% | 19.37 | 19.80 | 15638 | 3067.26 | 0.71% |
| 2026-01-21 | 19.47 | 19.42 | -0.04 | -0.21% | 19.26 | 19.52 | 9862 | 1917.16 | 0.45% |
| 2026-01-20 | 19.38 | 19.46 | 0.08 | 0.41% | 19.27 | 19.51 | 12485 | 2419.21 | 0.57% |
| 2026-01-19 | 19.30 | 19.38 | 0.12 | 0.62% | 19.20 | 19.45 | 8568 | 1659.26 | 0.39% |
| 2026-01-16 | 19.54 | 19.26 | -0.21 | -1.08% | 19.19 | 19.54 | 10317 | 1991.56 | 0.47% |
| 2026-01-15 | 19.45 | 19.47 | -0.08 | -0.41% | 19.38 | 19.62 | 10139 | 1975.66 | 0.46% |
| 2026-01-14 | 19.43 | 19.55 | 0.12 | 0.62% | 19.21 | 19.66 | 22004 | 4285.94 | 1.00% |
| 2026-01-13 | 19.53 | 19.43 | -0.16 | -0.82% | 19.41 | 19.85 | 19129 | 3754.59 | 0.87% |
| 2026-01-12 | 19.70 | 19.59 | -0.13 | -0.66% | 19.51 | 19.74 | 18438 | 3612.80 | 0.84% |
| 2026-01-09 | 19.50 | 19.72 | 0.22 | 1.13% | 19.30 | 19.72 | 16892 | 3305.24 | 0.77% |
| 2026-01-08 | 19.35 | 19.50 | 0.15 | 0.78% | 19.20 | 19.56 | 12387 | 2408.29 | 0.56% |
| 2026-01-07 | 19.62 | 19.35 | -0.26 | -1.33% | 19.26 | 19.62 | 14895 | 2890.00 | 0.68% |
| 2026-01-06 | 19.58 | 19.61 | 0.04 | 0.20% | 19.54 | 19.94 | 22543 | 4440.53 | 1.02% |
| 2026-01-05 | 18.71 | 19.57 | 0.91 | 4.88% | 18.71 | 19.66 | 27589 | 5312.41 | 1.25% |
| 2025-12-31 | 18.48 | 18.66 | 0.07 | 0.38% | 18.38 | 18.70 | 9143 | 1694.58 | 0.41% |
| 2025-12-30 | 18.71 | 18.59 | -0.09 | -0.48% | 18.51 | 18.72 | 8607 | 1598.12 | 0.39% |
| 2025-12-29 | 18.78 | 18.68 | -0.13 | -0.69% | 18.51 | 18.93 | 10049 | 1877.03 | 0.46% |
| 2025-12-26 | 19.15 | 18.81 | -0.26 | -1.36% | 18.73 | 19.15 | 9703 | 1831.60 | 0.44% |
| 2025-12-25 | 19.11 | 19.07 | -0.04 | -0.21% | 19.05 | 19.40 | 15503 | 2981.88 | 0.70% |
| 2025-12-24 | 18.34 | 19.11 | 0.76 | 4.14% | 18.22 | 19.16 | 24708 | 4634.57 | 1.12% |
| 2025-12-23 | 18.22 | 18.35 | 0.16 | 0.88% | 18.06 | 18.35 | 11316 | 2055.18 | 0.51% |
| 2025-12-22 | 18.54 | 18.19 | -0.35 | -1.89% | 18.19 | 18.54 | 12600 | 2310.62 | 0.57% |
| 2025-12-19 | 18.67 | 18.54 | -0.13 | -0.70% | 18.50 | 18.73 | 8426 | 1565.95 | 0.38% |
| 2025-12-18 | 18.35 | 18.67 | 0.28 | 1.52% | 18.30 | 18.68 | 7547 | 1401.69 | 0.34% |
| 2025-12-17 | 18.38 | 18.39 | 0.08 | 0.44% | 18.05 | 18.41 | 7808 | 1424.81 | 0.35% |
| 2025-12-16 | 18.41 | 18.31 | -0.10 | -0.54% | 18.18 | 18.56 | 8271 | 1519.69 | 0.38% |
| 2025-12-15 | 18.20 | 18.41 | 0.21 | 1.15% | 18.00 | 18.49 | 8947 | 1637.92 | 0.41% |
| 2025-12-12 | 18.29 | 18.20 | -0.03 | -0.16% | 18.09 | 18.29 | 8307 | 1509.96 | 0.38% |
| 2025-12-11 | 18.60 | 18.23 | -0.33 | -1.78% | 18.23 | 18.60 | 10218 | 1869.44 | 0.46% |
| 2025-12-10 | 18.58 | 18.56 | -0.02 | -0.11% | 18.36 | 18.65 | 9539 | 1766.07 | 0.43% |
| 2025-12-09 | 18.80 | 18.58 | -0.27 | -1.43% | 18.53 | 18.91 | 10554 | 1970.44 | 0.48% |
| 2025-12-08 | 19.01 | 18.85 | -0.06 | -0.32% | 18.81 | 19.02 | 7473 | 1412.07 | 0.34% |
| 2025-12-05 | 18.90 | 18.91 | 0.05 | 0.27% | 18.62 | 18.94 | 7752 | 1457.04 | 0.35% |
| 2025-12-04 | 18.99 | 18.86 | -0.15 | -0.79% | 18.70 | 19.09 | 9279 | 1749.45 | 0.42% |
| 2025-12-03 | 19.15 | 19.01 | -0.03 | -0.16% | 18.90 | 19.18 | 8387 | 1593.81 | 0.38% |
| 2025-12-02 | 19.16 | 19.04 | -0.19 | -0.99% | 18.93 | 19.24 | 8027 | 1527.41 | 0.36% |
| 2025-12-01 | 19.00 | 19.23 | 0.22 | 1.16% | 18.90 | 19.27 | 11361 | 2172.21 | 0.52% |
| 2025-11-28 | 19.10 | 19.01 | -0.07 | -0.37% | 18.94 | 19.14 | 8656 | 1645.62 | 0.39% |
| 2025-11-27 | 18.85 | 19.08 | 0.25 | 1.33% | 18.80 | 19.13 | 9993 | 1901.18 | 0.45% |
| 2025-11-26 | 19.16 | 18.83 | -0.33 | -1.72% | 18.80 | 19.35 | 15016 | 2861.39 | 0.68% |
拱东医疗(605369)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。
