| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-25 | 19.12 | 19.16 | 0.18 | 0.95% | 19.00 | 19.31 | 10204 | 1959.74 | 0.46% |
| 2025-11-24 | 18.73 | 18.98 | 0.25 | 1.33% | 18.64 | 19.07 | 12400 | 2336.11 | 0.56% |
| 2025-11-21 | 19.32 | 18.73 | -0.69 | -3.55% | 18.67 | 19.32 | 22223 | 4195.80 | 1.01% |
| 2025-11-20 | 19.38 | 19.42 | 0.09 | 0.47% | 19.25 | 19.57 | 10514 | 2040.22 | 0.48% |
| 2025-11-19 | 19.63 | 19.33 | -0.27 | -1.38% | 19.33 | 19.70 | 13413 | 2608.50 | 0.61% |
| 2025-11-18 | 19.70 | 19.60 | -0.12 | -0.61% | 19.52 | 19.80 | 11414 | 2240.70 | 0.52% |
| 2025-11-17 | 19.89 | 19.72 | -0.18 | -0.90% | 19.55 | 19.99 | 20624 | 4067.79 | 0.94% |
| 2025-11-14 | 19.72 | 19.90 | 0.10 | 0.51% | 19.72 | 20.19 | 21137 | 4223.35 | 0.96% |
| 2025-11-13 | 19.75 | 19.80 | 0.05 | 0.25% | 19.51 | 19.87 | 16244 | 3203.05 | 0.74% |
| 2025-11-12 | 19.59 | 19.75 | 0.22 | 1.13% | 19.48 | 19.86 | 23617 | 4639.10 | 1.07% |
| 2025-11-11 | 19.48 | 19.53 | 0.05 | 0.26% | 19.36 | 19.58 | 11135 | 2169.36 | 0.51% |
| 2025-11-10 | 19.20 | 19.48 | 0.20 | 1.04% | 19.20 | 19.56 | 14850 | 2888.10 | 0.67% |
| 2025-11-07 | 19.21 | 19.28 | 0.03 | 0.16% | 19.16 | 19.36 | 9083 | 1751.22 | 0.41% |
| 2025-11-06 | 19.46 | 19.25 | -0.16 | -0.82% | 19.18 | 19.46 | 11098 | 2135.71 | 0.50% |
| 2025-11-05 | 19.10 | 19.41 | 0.28 | 1.46% | 19.00 | 19.45 | 15277 | 2950.24 | 0.69% |
| 2025-11-04 | 19.49 | 19.13 | -0.31 | -1.59% | 19.00 | 19.50 | 14043 | 2693.73 | 0.64% |
| 2025-11-03 | 19.66 | 19.44 | -0.18 | -0.92% | 19.30 | 19.75 | 15446 | 3002.08 | 0.70% |
| 2025-10-31 | 19.37 | 19.62 | 0.24 | 1.24% | 19.32 | 19.73 | 25408 | 4975.37 | 1.15% |
| 2025-10-30 | 18.94 | 19.38 | 0.50 | 2.65% | 18.45 | 19.46 | 36236 | 6875.72 | 1.64% |
| 2025-10-29 | 19.30 | 18.88 | -0.51 | -2.63% | 18.87 | 19.42 | 21993 | 4195.09 | 1.00% |
| 2025-10-28 | 19.38 | 19.39 | -0.01 | -0.05% | 19.24 | 19.45 | 11479 | 2225.25 | 0.52% |
| 2025-10-27 | 19.36 | 19.40 | 0.04 | 0.21% | 19.20 | 19.45 | 12444 | 2406.14 | 0.56% |
| 2025-10-24 | 19.61 | 19.36 | -0.16 | -0.82% | 19.28 | 19.61 | 12439 | 2417.49 | 0.56% |
| 2025-10-23 | 19.40 | 19.52 | 0.07 | 0.36% | 19.27 | 19.60 | 13201 | 2569.60 | 0.60% |
| 2025-10-22 | 19.49 | 19.45 | -0.04 | -0.21% | 19.33 | 19.59 | 13595 | 2647.25 | 0.62% |
| 2025-10-21 | 19.37 | 19.49 | 0.12 | 0.62% | 19.33 | 19.49 | 10879 | 2116.83 | 0.49% |
| 2025-10-20 | 19.13 | 19.37 | 0.36 | 1.89% | 19.02 | 19.38 | 12960 | 2495.64 | 0.59% |
| 2025-10-17 | 19.18 | 19.01 | -0.17 | -0.89% | 18.91 | 19.48 | 14897 | 2846.43 | 0.68% |
| 2025-10-16 | 19.29 | 19.18 | -0.22 | -1.13% | 19.12 | 19.49 | 8810 | 1695.23 | 0.40% |
| 2025-10-15 | 19.29 | 19.40 | 0.06 | 0.31% | 19.22 | 19.53 | 11680 | 2262.94 | 0.53% |
| 2025-10-14 | 19.20 | 19.34 | 0.25 | 1.31% | 19.07 | 19.34 | 13367 | 2564.69 | 0.61% |
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。
