| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 19.00 | 19.09 | -0.35 | -1.80% | 18.88 | 19.31 | 12968 | 2473.29 | 0.59% |
| 2025-10-10 | 19.09 | 19.44 | 0.44 | 2.32% | 19.05 | 19.96 | 20512 | 4003.15 | 0.93% |
| 2025-10-09 | 19.00 | 19.00 | 0.01 | 0.05% | 18.75 | 19.15 | 9144 | 1726.91 | 0.41% |
| 2025-09-30 | 19.03 | 18.99 | -0.04 | -0.21% | 18.91 | 19.06 | 8565 | 1627.35 | 0.39% |
| 2025-09-29 | 18.88 | 19.03 | 0.15 | 0.79% | 18.51 | 19.04 | 11926 | 2246.47 | 0.54% |
| 2025-09-26 | 19.01 | 18.88 | -0.13 | -0.68% | 18.79 | 19.05 | 9776 | 1847.69 | 0.44% |
| 2025-09-25 | 19.27 | 19.01 | -0.25 | -1.30% | 19.00 | 19.34 | 11568 | 2212.55 | 0.52% |
| 2025-09-24 | 19.00 | 19.26 | 0.26 | 1.37% | 18.95 | 19.28 | 13339 | 2550.69 | 0.60% |
| 2025-09-23 | 19.45 | 19.00 | -0.39 | -2.01% | 18.75 | 19.45 | 16243 | 3078.88 | 0.74% |
| 2025-09-22 | 19.76 | 19.39 | -0.41 | -2.07% | 19.27 | 19.83 | 16737 | 3248.17 | 0.76% |
| 2025-09-19 | 19.81 | 19.80 | -0.01 | -0.05% | 19.55 | 19.98 | 14755 | 2904.07 | 0.67% |
| 2025-09-18 | 20.30 | 19.81 | -0.51 | -2.51% | 19.74 | 20.48 | 24091 | 4827.83 | 1.09% |
| 2025-09-17 | 20.48 | 20.32 | -0.16 | -0.78% | 20.27 | 20.86 | 26520 | 5448.63 | 1.20% |
| 2025-09-16 | 20.32 | 20.48 | 0.20 | 0.99% | 20.06 | 20.50 | 26692 | 5420.45 | 1.21% |
| 2025-09-15 | 19.99 | 20.28 | 0.25 | 1.25% | 19.90 | 20.28 | 19834 | 3992.88 | 0.90% |
| 2025-09-12 | 20.22 | 20.03 | -0.11 | -0.55% | 19.86 | 20.22 | 14639 | 2928.25 | 0.66% |
| 2025-09-11 | 20.21 | 20.14 | 0.14 | 0.70% | 19.76 | 20.21 | 16128 | 3231.35 | 0.73% |
| 2025-09-10 | 20.25 | 20.00 | -0.24 | -1.19% | 19.98 | 20.47 | 25962 | 5244.40 | 1.18% |
| 2025-09-09 | 20.05 | 20.24 | 0.14 | 0.70% | 19.80 | 20.25 | 22240 | 4458.94 | 1.01% |
| 2025-09-08 | 19.37 | 20.10 | 0.68 | 3.50% | 19.36 | 20.10 | 34314 | 6823.43 | 1.56% |
| 2025-09-05 | 19.36 | 19.42 | 0.04 | 0.21% | 19.12 | 19.45 | 19636 | 3785.74 | 0.89% |
| 2025-09-04 | 19.25 | 19.38 | 0.13 | 0.68% | 19.22 | 19.46 | 12279 | 2376.46 | 0.56% |
| 2025-09-03 | 19.66 | 19.25 | -0.35 | -1.79% | 19.21 | 19.71 | 16344 | 3169.81 | 0.74% |
| 2025-09-02 | 19.90 | 19.60 | -0.29 | -1.46% | 19.38 | 19.90 | 14263 | 2798.11 | 0.65% |
| 2025-09-01 | 19.90 | 19.89 | -0.01 | -0.05% | 19.77 | 19.99 | 12479 | 2476.04 | 0.57% |
| 2025-08-29 | 19.81 | 19.90 | 0.13 | 0.66% | 19.68 | 20.00 | 13656 | 2707.04 | 0.62% |
| 2025-08-28 | 20.12 | 19.77 | -0.28 | -1.40% | 19.21 | 20.15 | 35008 | 6887.76 | 1.59% |
| 2025-08-27 | 20.44 | 20.05 | -0.40 | -1.96% | 20.05 | 20.47 | 31821 | 6442.73 | 1.44% |
| 2025-08-26 | 20.40 | 20.45 | 0.03 | 0.15% | 20.20 | 20.51 | 21519 | 4386.54 | 0.98% |
| 2025-08-25 | 20.43 | 20.42 | -0.03 | -0.15% | 20.32 | 20.50 | 28159 | 5747.67 | 1.28% |
| 2025-08-22 | 20.68 | 20.45 | -0.22 | -1.06% | 20.31 | 20.72 | 22651 | 4627.09 | 1.03% |
| 2025-08-21 | 20.49 | 20.67 | 0.23 | 1.13% | 20.42 | 20.73 | 26609 | 5481.66 | 1.21% |
| 2025-08-20 | 20.45 | 20.44 | -0.04 | -0.20% | 20.24 | 20.49 | 18668 | 3801.15 | 0.85% |
| 2025-08-19 | 20.44 | 20.48 | 0.06 | 0.29% | 20.36 | 20.62 | 24226 | 4960.75 | 1.10% |
| 2025-08-18 | 20.43 | 20.42 | 0.10 | 0.49% | 20.30 | 20.59 | 26449 | 5397.09 | 1.20% |
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。
