| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 18.77 | 18.86 | 0.09 | 0.48% | 18.68 | 18.89 | 9837 | 1845.93 | 0.45% |
| 2025-06-26 | 18.90 | 18.77 | -0.20 | -1.05% | 18.68 | 19.00 | 18579 | 3487.92 | 0.84% |
| 2025-06-25 | 26.65 | 26.94 | 0.30 | 1.13% | 26.56 | 26.96 | 14979 | 4007.56 | 0.95% |
| 2025-06-24 | 26.40 | 26.64 | 0.38 | 1.45% | 26.26 | 26.65 | 8554 | 2269.15 | 0.54% |
| 2025-06-23 | 25.82 | 26.26 | 0.44 | 1.70% | 25.69 | 26.37 | 6681 | 1741.24 | 0.42% |
| 2025-06-20 | 26.01 | 25.82 | -0.06 | -0.23% | 25.80 | 26.20 | 5365 | 1393.59 | 0.34% |
| 2025-06-19 | 26.03 | 25.88 | -0.39 | -1.48% | 25.80 | 26.25 | 7527 | 1956.48 | 0.48% |
| 2025-06-18 | 26.37 | 26.27 | -0.12 | -0.45% | 26.00 | 26.37 | 9725 | 2545.84 | 0.62% |
| 2025-06-17 | 26.57 | 26.39 | -0.18 | -0.68% | 26.35 | 26.93 | 8711 | 2314.48 | 0.55% |
| 2025-06-16 | 26.52 | 26.57 | -0.07 | -0.26% | 26.30 | 26.82 | 7966 | 2117.56 | 0.51% |
| 2025-06-13 | 27.18 | 26.64 | -0.63 | -2.31% | 26.60 | 27.23 | 13654 | 3657.05 | 0.87% |
| 2025-06-12 | 27.25 | 27.27 | 0.07 | 0.26% | 26.94 | 27.28 | 10286 | 2788.59 | 0.65% |
| 2025-06-11 | 27.30 | 27.20 | -0.10 | -0.37% | 27.09 | 27.34 | 9251 | 2515.85 | 0.59% |
| 2025-06-10 | 27.36 | 27.30 | -0.09 | -0.33% | 27.08 | 27.50 | 15748 | 4300.06 | 1.00% |
| 2025-06-09 | 27.37 | 27.39 | 0.15 | 0.55% | 27.18 | 27.52 | 14676 | 4010.46 | 0.93% |
| 2025-06-06 | 27.15 | 27.24 | 0.10 | 0.37% | 27.07 | 27.38 | 12234 | 3330.80 | 0.78% |
| 2025-06-05 | 27.10 | 27.14 | -0.09 | -0.33% | 27.00 | 27.40 | 16383 | 4459.06 | 1.04% |
| 2025-06-04 | 27.09 | 27.23 | 0.23 | 0.85% | 26.83 | 27.38 | 17880 | 4851.19 | 1.13% |
| 2025-06-03 | 26.05 | 27.00 | 0.73 | 2.78% | 26.05 | 27.47 | 26699 | 7170.24 | 1.69% |
| 2025-05-30 | 26.31 | 26.27 | -0.01 | -0.04% | 26.15 | 26.93 | 17543 | 4652.64 | 1.11% |
| 2025-05-29 | 26.00 | 26.28 | 0.29 | 1.12% | 25.77 | 26.35 | 14341 | 3750.52 | 0.91% |
| 2025-05-28 | 26.37 | 25.99 | -0.29 | -1.10% | 25.98 | 26.37 | 15107 | 3934.54 | 0.96% |
| 2025-05-27 | 26.00 | 26.28 | 0.25 | 0.96% | 25.93 | 26.57 | 18711 | 4920.76 | 1.19% |
| 2025-05-26 | 26.00 | 26.03 | -0.17 | -0.65% | 25.88 | 26.15 | 22460 | 5838.38 | 1.43% |
| 2025-05-23 | 26.00 | 26.20 | -0.55 | -2.06% | 25.92 | 26.46 | 43531 | 11359.12 | 2.76% |
| 2025-05-22 | 26.75 | 26.75 | -2.97 | -9.99% | 26.75 | 27.56 | 59986 | 16123.15 | 3.81% |
| 2025-05-21 | 30.60 | 29.72 | -1.24 | -4.01% | 28.52 | 33.80 | 139293 | 44410.20 | 8.84% |
| 2025-05-20 | 30.40 | 30.96 | 0.74 | 2.45% | 29.53 | 30.98 | 40016 | 12135.38 | 2.54% |
| 2025-05-19 | 28.92 | 30.22 | 1.14 | 3.92% | 28.78 | 30.42 | 49989 | 14878.53 | 3.17% |
| 2025-05-16 | 28.03 | 29.08 | 0.98 | 3.49% | 27.83 | 29.22 | 37505 | 10785.47 | 2.38% |
| 2025-05-15 | 27.06 | 28.10 | 1.15 | 4.27% | 26.77 | 28.41 | 38441 | 10702.79 | 2.44% |
| 2025-05-14 | 27.05 | 26.95 | 0.16 | 0.60% | 26.59 | 27.05 | 15021 | 4028.66 | 0.95% |
| 2025-05-13 | 26.80 | 26.79 | 0.10 | 0.37% | 26.19 | 27.08 | 16280 | 4341.17 | 1.03% |
| 2025-05-12 | 26.36 | 26.69 | 0.36 | 1.37% | 26.10 | 27.59 | 35512 | 9542.41 | 2.25% |
| 2025-05-09 | 26.70 | 26.33 | -0.22 | -0.83% | 25.96 | 26.70 | 21421 | 5617.16 | 1.36% |
| 2025-05-08 | 24.61 | 26.55 | 1.71 | 6.88% | 24.61 | 27.00 | 49021 | 12780.11 | 3.11% |
| 2025-05-07 | 24.63 | 24.84 | 0.66 | 2.73% | 24.27 | 25.09 | 22833 | 5617.19 | 1.45% |
| 2025-05-06 | 23.62 | 24.18 | 0.65 | 2.76% | 23.54 | 24.26 | 18463 | 4420.17 | 1.17% |
| 2025-04-30 | 23.50 | 23.53 | -0.05 | -0.21% | 23.49 | 23.89 | 11124 | 2632.57 | 0.71% |
| 2025-04-29 | 23.84 | 23.58 | -0.43 | -1.79% | 23.50 | 23.94 | 13642 | 3237.10 | 0.87% |
| 2025-04-28 | 25.04 | 24.01 | -1.19 | -4.72% | 24.00 | 25.04 | 16503 | 3995.64 | 1.05% |
| 2025-04-25 | 25.40 | 25.20 | -0.02 | -0.08% | 24.97 | 25.45 | 11560 | 2914.73 | 0.73% |
| 2025-04-24 | 25.26 | 25.22 | -0.02 | -0.08% | 25.08 | 25.55 | 10014 | 2536.45 | 0.64% |
| 2025-04-23 | 25.49 | 25.24 | 0.36 | 1.45% | 24.92 | 25.49 | 9278 | 2336.88 | 0.59% |
| 2025-04-22 | 24.94 | 24.88 | 0.23 | 0.93% | 24.74 | 25.49 | 13865 | 3455.09 | 0.88% |
| 2025-04-21 | 24.39 | 24.65 | 0.39 | 1.61% | 24.10 | 24.94 | 10997 | 2712.59 | 0.70% |
| 2025-04-18 | 24.46 | 24.26 | -0.25 | -1.02% | 24.03 | 24.68 | 8070 | 1954.15 | 0.51% |
| 2025-04-17 | 24.64 | 24.51 | -0.36 | -1.45% | 24.45 | 24.87 | 10219 | 2516.66 | 0.65% |
| 2025-04-16 | 26.80 | 24.87 | -0.21 | -0.84% | 24.61 | 26.80 | 11772 | 2953.40 | 0.75% |
| 2025-04-15 | 25.05 | 25.08 | -0.03 | -0.12% | 24.90 | 25.22 | 7641 | 1913.08 | 0.48% |
| 2025-04-14 | 25.86 | 25.11 | 0.07 | 0.28% | 25.02 | 25.86 | 9068 | 2287.52 | 0.58% |
| 2025-04-11 | 24.97 | 25.04 | 0.07 | 0.28% | 24.58 | 25.29 | 10231 | 2554.51 | 0.65% |
| 2025-04-10 | 24.89 | 24.97 | 0.28 | 1.13% | 24.75 | 25.46 | 10437 | 2618.82 | 0.66% |
| 2025-04-09 | 24.20 | 24.69 | 0.15 | 0.61% | 22.89 | 24.80 | 14580 | 3468.89 | 0.93% |
| 2025-04-08 | 25.00 | 24.54 | -0.76 | -3.00% | 24.11 | 25.31 | 17442 | 4291.43 | 1.11% |
| 2025-04-07 | 27.39 | 25.30 | -2.81 | -10.00% | 25.30 | 27.39 | 14999 | 3847.51 | 0.95% |
| 2025-04-03 | 28.25 | 28.11 | -0.37 | -1.30% | 27.91 | 28.68 | 10988 | 3097.85 | 0.70% |
| 2025-04-02 | 28.65 | 28.48 | 0.04 | 0.14% | 28.25 | 28.72 | 6901 | 1969.32 | 0.44% |
| 2025-04-01 | 27.66 | 28.44 | 0.77 | 2.78% | 27.66 | 28.83 | 14427 | 4110.32 | 0.92% |
| 2025-03-31 | 28.48 | 27.67 | -0.81 | -2.84% | 27.67 | 28.54 | 10697 | 2995.78 | 0.68% |
| 2025-03-28 | 28.44 | 28.48 | -0.08 | -0.28% | 28.44 | 29.22 | 13121 | 3787.86 | 0.83% |
| 2025-03-27 | 28.22 | 28.56 | 0.17 | 0.60% | 28.01 | 28.68 | 8518 | 2424.92 | 0.54% |
| 2025-03-26 | 28.29 | 28.39 | 0.11 | 0.39% | 28.17 | 28.46 | 6102 | 1730.75 | 0.39% |
| 2025-03-25 | 27.98 | 28.28 | 0.16 | 0.57% | 27.98 | 28.49 | 6845 | 1935.16 | 0.43% |
| 2025-03-24 | 28.35 | 28.12 | -0.38 | -1.33% | 27.76 | 28.66 | 7182 | 2025.34 | 0.46% |
| 2025-03-21 | 28.79 | 28.50 | -0.31 | -1.08% | 28.39 | 28.97 | 8872 | 2540.73 | 0.56% |
| 2025-03-20 | 29.06 | 28.81 | -0.17 | -0.59% | 28.76 | 29.13 | 4939 | 1427.06 | 0.31% |
| 2025-03-19 | 29.02 | 28.98 | -0.02 | -0.07% | 28.90 | 29.29 | 8384 | 2436.39 | 0.53% |
| 2025-03-18 | 29.01 | 29.00 | 0.01 | 0.03% | 28.82 | 29.18 | 6549 | 1899.33 | 0.42% |
| 2025-03-17 | 28.92 | 28.99 | 0.07 | 0.24% | 28.80 | 29.06 | 6222 | 1802.44 | 0.39% |
| 2025-03-14 | 28.43 | 28.92 | 0.58 | 2.05% | 28.34 | 28.95 | 8872 | 2548.27 | 0.56% |
| 2025-03-13 | 28.72 | 28.34 | -0.38 | -1.32% | 28.17 | 28.88 | 7927 | 2259.27 | 0.50% |
| 2025-03-12 | 28.90 | 28.72 | -0.18 | -0.62% | 28.58 | 28.92 | 5161 | 1480.54 | 0.33% |
| 2025-03-11 | 28.51 | 28.90 | 0.01 | 0.03% | 28.51 | 28.90 | 5077 | 1461.18 | 0.32% |
| 2025-03-10 | 29.09 | 28.89 | 0.14 | 0.49% | 28.70 | 29.30 | 5194 | 1502.47 | 0.33% |
| 2025-03-07 | 28.80 | 28.75 | -0.16 | -0.55% | 28.62 | 29.07 | 4551 | 1309.95 | 0.29% |
| 2025-03-06 | 28.60 | 28.91 | 0.41 | 1.44% | 28.47 | 29.00 | 6470 | 1863.39 | 0.41% |
| 2025-03-05 | 28.81 | 28.50 | -0.31 | -1.08% | 28.41 | 28.86 | 6674 | 1904.81 | 0.42% |
| 2025-03-04 | 28.60 | 28.81 | 0.18 | 0.63% | 28.35 | 29.12 | 6356 | 1836.31 | 0.40% |
| 2025-03-03 | 28.28 | 28.63 | 0.25 | 0.88% | 28.28 | 28.98 | 7373 | 2117.28 | 0.47% |
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。
