| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 52.62 | 52.79 | -0.21 | -0.40% | 52.26 | 54.10 | 18059 | 9625.37 | 2.23% | 0.00 |
| 2025-10-27 | 54.80 | 53.00 | -2.66 | -4.78% | 51.51 | 55.45 | 28652 | 15198.35 | 3.53% | 0.00 |
| 2025-10-24 | 58.00 | 55.66 | -2.31 | -3.98% | 55.31 | 59.79 | 19231 | 11014.57 | 2.37% | 0.00 |
| 2025-10-23 | 56.87 | 57.97 | 1.47 | 2.60% | 55.20 | 58.42 | 15766 | 8965.29 | 1.94% | 0.00 |
| 2025-10-22 | 58.00 | 56.50 | -1.65 | -2.84% | 55.60 | 58.60 | 13041 | 7403.24 | 1.61% | 0.00 |
| 2025-10-21 | 55.70 | 58.15 | 2.56 | 4.61% | 55.54 | 58.45 | 13833 | 7932.67 | 1.70% | 0.00 |
| 2025-10-20 | 55.03 | 55.59 | 1.13 | 2.07% | 54.50 | 57.86 | 17409 | 9683.39 | 2.15% | 0.00 |
| 2025-10-17 | 55.82 | 54.46 | -1.36 | -2.44% | 54.06 | 56.65 | 11100 | 6186.86 | 1.37% | 0.00 |
| 2025-10-16 | 57.00 | 55.82 | -1.00 | -1.76% | 55.00 | 57.50 | 11988 | 6728.09 | 1.48% | 0.00 |
| 2025-10-15 | 56.05 | 57.32 | 1.27 | 2.27% | 55.00 | 57.97 | 12198 | 6898.69 | 1.50% | 0.00 |
| 2025-10-14 | 58.01 | 56.05 | -1.97 | -3.40% | 56.00 | 59.34 | 11512 | 6616.28 | 1.42% | 0.00 |
| 2025-10-13 | 58.00 | 58.02 | -1.44 | -2.42% | 54.12 | 58.25 | 12147 | 6945.81 | 1.50% | 0.00 |
| 2025-10-10 | 61.29 | 59.46 | -1.83 | -2.99% | 59.05 | 61.29 | 10317 | 6187.05 | 1.27% | 0.00 |
| 2025-10-09 | 60.37 | 61.29 | 0.93 | 1.54% | 59.56 | 62.85 | 17764 | 10836.97 | 2.19% | 0.00 |
| 2025-09-30 | 59.54 | 60.36 | 0.84 | 1.41% | 59.00 | 60.90 | 11613 | 6964.88 | 1.43% | 0.00 |
| 2025-09-29 | 58.90 | 59.52 | 2.23 | 3.89% | 56.97 | 59.97 | 15232 | 8933.53 | 1.88% | 0.00 |
| 2025-09-26 | 59.50 | 57.29 | -2.45 | -4.10% | 57.29 | 59.73 | 14583 | 8503.20 | 1.80% | 0.00 |
| 2025-09-25 | 59.94 | 59.74 | -0.36 | -0.60% | 58.89 | 60.88 | 11798 | 7047.97 | 1.45% | 0.00 |
| 2025-09-24 | 60.00 | 60.10 | 0.11 | 0.18% | 59.02 | 60.86 | 15027 | 9000.35 | 1.85% | 0.00 |
| 2025-09-23 | 62.55 | 59.99 | -2.81 | -4.47% | 57.47 | 63.00 | 24102 | 14427.85 | 2.97% | 0.00 |
| 2025-09-22 | 62.18 | 62.80 | 0.64 | 1.03% | 61.62 | 64.14 | 15066 | 9461.31 | 1.86% | 0.00 |
| 2025-09-19 | 64.68 | 62.16 | -2.44 | -3.78% | 61.53 | 65.18 | 19877 | 12488.62 | 2.45% | 0.00 |
| 2025-09-18 | 67.26 | 64.60 | -2.26 | -3.38% | 64.11 | 67.67 | 20636 | 13535.38 | 2.54% | 0.00 |
| 2025-09-17 | 66.90 | 66.86 | 0.03 | 0.04% | 65.63 | 67.98 | 17969 | 11990.98 | 2.21% | 0.00 |
| 2025-09-16 | 65.80 | 66.83 | 1.50 | 2.30% | 64.61 | 67.30 | 20424 | 13500.27 | 2.52% | 0.00 |
| 2025-09-15 | 66.94 | 65.33 | -1.92 | -2.86% | 64.01 | 67.06 | 29876 | 19517.60 | 3.68% | 0.00 |
| 2025-09-12 | 61.38 | 67.25 | 6.43 | 10.57% | 60.21 | 68.00 | 38812 | 25019.39 | 4.78% | 0.00 |
| 2025-09-11 | 57.81 | 60.82 | 2.80 | 4.83% | 56.53 | 61.40 | 31532 | 18846.08 | 3.89% | 0.00 |
| 2025-09-10 | 55.89 | 58.02 | 2.13 | 3.81% | 55.00 | 58.79 | 26865 | 15305.63 | 3.31% | 0.00 |
| 2025-09-09 | 56.98 | 55.89 | -1.09 | -1.91% | 55.81 | 57.50 | 16302 | 9175.74 | 2.01% | 0.00 |
| 2025-09-08 | 57.32 | 56.98 | -0.13 | -0.23% | 55.40 | 57.88 | 23501 | 13377.87 | 2.90% | 0.00 |
| 2025-09-05 | 55.80 | 57.11 | 2.16 | 3.93% | 54.50 | 57.19 | 23696 | 13278.09 | 2.92% | 0.00 |
| 2025-09-04 | 57.45 | 54.95 | -2.21 | -3.87% | 54.28 | 57.99 | 29133 | 16359.44 | 3.59% | 0.00 |
| 2025-09-03 | 57.50 | 57.16 | -0.34 | -0.59% | 56.40 | 59.97 | 23326 | 13558.53 | 2.87% | 0.00 |
| 2025-09-02 | 57.30 | 57.50 | -0.32 | -0.55% | 56.71 | 58.66 | 27773 | 15960.60 | 3.42% | 0.00 |
| 2025-09-01 | 59.40 | 57.82 | 1.92 | 3.43% | 54.05 | 59.40 | 34689 | 19661.70 | 4.27% | 0.00 |
| 2025-08-29 | 51.60 | 55.90 | 4.10 | 7.92% | 51.03 | 56.68 | 42964 | 23502.90 | 5.29% | 0.00 |
| 2025-08-28 | 50.80 | 51.80 | 1.00 | 1.97% | 49.15 | 52.48 | 34312 | 17382.64 | 4.23% | 0.00 |
| 2025-08-27 | 50.37 | 50.80 | 0.80 | 1.60% | 48.50 | 52.23 | 43738 | 21957.15 | 5.39% | 0.00 |
| 2025-08-26 | 45.60 | 50.00 | 4.75 | 10.50% | 45.00 | 50.00 | 45466 | 21861.24 | 5.60% | 0.00 |
| 2025-08-25 | 43.02 | 45.25 | 2.59 | 6.07% | 43.02 | 45.60 | 30892 | 13806.26 | 3.81% | 0.00 |
| 2025-08-22 | 40.93 | 42.66 | 1.41 | 3.42% | 40.83 | 42.77 | 20721 | 8638.24 | 2.55% | 0.00 |
| 2025-08-21 | 39.92 | 41.25 | 1.37 | 3.44% | 39.55 | 41.28 | 22167 | 8930.41 | 2.73% | 0.00 |
| 2025-08-20 | 39.90 | 39.88 | -0.08 | -0.20% | 39.20 | 40.41 | 16560 | 6587.37 | 2.04% | 0.00 |
| 2025-08-19 | 40.00 | 39.96 | 0.01 | 0.03% | 39.40 | 40.49 | 11294 | 4502.83 | 1.39% | 0.00 |
| 2025-08-18 | 38.90 | 39.95 | 0.91 | 2.33% | 38.90 | 40.59 | 25562 | 10207.77 | 3.15% | 0.00 |
| 2025-08-15 | 39.01 | 39.04 | 0.07 | 0.18% | 38.40 | 39.36 | 15831 | 6160.33 | 1.95% | 0.00 |
| 2025-08-14 | 40.01 | 38.97 | -0.87 | -2.18% | 38.79 | 41.77 | 28679 | 11559.88 | 3.53% | 0.00 |
| 2025-08-13 | 37.59 | 39.84 | 2.25 | 5.99% | 37.45 | 40.00 | 31754 | 12347.01 | 3.91% | 0.00 |
| 2025-08-12 | 37.28 | 37.59 | 0.31 | 0.83% | 36.35 | 37.74 | 20347 | 7569.31 | 2.51% | 0.00 |
| 2025-08-11 | 36.98 | 37.28 | 0.30 | 0.81% | 36.90 | 37.75 | 15206 | 5672.46 | 1.87% | 0.00 |
| 2025-08-08 | 36.90 | 36.98 | -0.02 | -0.05% | 36.78 | 37.74 | 15907 | 5929.66 | 1.96% | 0.00 |
| 2025-08-07 | 37.42 | 37.00 | -0.88 | -2.32% | 36.48 | 38.10 | 24795 | 9233.82 | 3.06% | 0.00 |
| 2025-08-06 | 39.79 | 37.88 | -1.79 | -4.51% | 35.00 | 39.79 | 57604 | 21452.95 | 7.10% | 0.00 |
| 2025-08-05 | 39.98 | 39.67 | -0.31 | -0.78% | 39.45 | 40.17 | 26908 | 10711.04 | 3.32% | 0.00 |
| 2025-08-04 | 39.00 | 39.98 | 1.27 | 3.28% | 38.30 | 40.01 | 22325 | 8750.46 | 2.75% | 0.00 |
| 2025-08-01 | 38.75 | 38.71 | 0.28 | 0.73% | 38.09 | 39.00 | 15280 | 5891.86 | 1.88% | 0.00 |
| 2025-07-31 | 38.02 | 38.43 | 0.01 | 0.03% | 38.02 | 38.85 | 17542 | 6736.72 | 2.16% | 0.00 |
| 2025-07-30 | 37.80 | 38.42 | 0.43 | 1.13% | 37.30 | 38.58 | 18883 | 7186.92 | 2.33% | 0.00 |
| 2025-07-29 | 38.30 | 37.99 | -0.30 | -0.78% | 37.33 | 38.95 | 17238 | 6554.54 | 2.12% | 0.00 |
| 2025-07-28 | 37.57 | 38.29 | 1.37 | 3.71% | 36.80 | 38.70 | 24373 | 9266.97 | 3.00% | 0.00 |
| 2025-07-25 | 34.93 | 36.92 | 1.99 | 5.70% | 34.80 | 36.94 | 25421 | 9174.49 | 3.13% | 0.00 |
| 2025-07-24 | 34.11 | 34.93 | 0.82 | 2.40% | 34.11 | 34.99 | 16081 | 5579.42 | 1.98% | 0.00 |
| 2025-07-23 | 34.42 | 34.11 | -0.16 | -0.47% | 33.24 | 34.77 | 18338 | 6250.64 | 2.26% | 0.00 |
| 2025-07-22 | 34.99 | 34.27 | -0.72 | -2.06% | 33.72 | 35.05 | 21510 | 7399.85 | 2.65% | 0.00 |
| 2025-07-21 | 34.55 | 34.99 | 0.44 | 1.27% | 33.68 | 35.18 | 21353 | 7374.80 | 2.63% | 0.00 |
| 2025-07-18 | 34.27 | 34.55 | -0.04 | -0.12% | 34.11 | 34.75 | 13660 | 4703.06 | 1.68% | 0.00 |
| 2025-07-17 | 34.25 | 34.59 | 0.29 | 0.85% | 33.65 | 34.69 | 18641 | 6356.56 | 2.30% | 0.00 |
| 2025-07-16 | 34.21 | 34.30 | 0.05 | 0.15% | 33.58 | 34.30 | 14139 | 4810.88 | 1.74% | 0.00 |
| 2025-07-15 | 33.90 | 34.25 | 0.52 | 1.54% | 33.40 | 34.55 | 23142 | 7868.24 | 2.85% | 0.00 |
| 2025-07-14 | 32.92 | 33.73 | 0.98 | 2.99% | 32.40 | 34.69 | 25759 | 8648.47 | 3.17% | 0.00 |
| 2025-07-11 | 31.51 | 32.75 | 0.95 | 2.99% | 31.51 | 32.89 | 19931 | 6498.55 | 2.46% | 0.00 |
| 2025-07-10 | 32.28 | 31.80 | -0.45 | -1.40% | 31.30 | 32.45 | 23559 | 7498.39 | 2.90% | 0.00 |
| 2025-07-09 | 31.60 | 32.25 | 0.73 | 2.32% | 31.05 | 32.70 | 21722 | 6983.14 | 2.68% | 0.00 |
| 2025-07-08 | 30.87 | 31.52 | 0.78 | 2.54% | 30.32 | 31.67 | 23796 | 7402.86 | 2.93% | 0.00 |
| 2025-07-07 | 29.98 | 30.74 | 0.75 | 2.50% | 29.71 | 30.90 | 20034 | 6088.56 | 2.47% | 0.00 |
| 2025-07-04 | 29.90 | 29.99 | -0.26 | -0.86% | 29.72 | 31.96 | 35539 | 10785.21 | 4.38% | 0.00 |
| 2025-07-03 | 28.92 | 30.25 | 1.00 | 3.42% | 28.92 | 30.40 | 26346 | 7875.22 | 3.25% | 0.00 |
| 2025-07-02 | 29.35 | 29.25 | -0.10 | -0.34% | 28.59 | 29.57 | 15759 | 4576.68 | 1.94% | 0.00 |
| 2025-07-01 | 29.55 | 29.35 | 0.12 | 0.41% | 28.63 | 29.67 | 19719 | 5752.59 | 2.43% | 0.00 |
天臣医疗(688013)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。
