| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 27.47 | 29.23 | 1.92 | 7.03% | 27.47 | 29.38 | 35273 | 10171.73 | 4.35% | 0.00 |
| 2025-06-27 | 26.78 | 27.31 | 0.36 | 1.34% | 26.50 | 27.86 | 16756 | 4539.20 | 2.06% | 0.00 |
| 2025-06-26 | 26.83 | 26.95 | 0.22 | 0.82% | 26.55 | 27.19 | 11359 | 3058.05 | 1.40% | 0.00 |
| 2025-06-25 | 27.47 | 26.73 | -0.07 | -0.26% | 26.30 | 27.47 | 18107 | 4814.47 | 2.23% | 0.00 |
| 2025-06-24 | 27.07 | 26.80 | -0.49 | -1.80% | 26.50 | 27.40 | 17459 | 4714.88 | 2.15% | 0.00 |
| 2025-06-23 | 26.78 | 27.29 | 0.90 | 3.41% | 25.40 | 27.30 | 21403 | 5705.69 | 2.64% | 0.00 |
| 2025-06-20 | 26.65 | 26.39 | -0.26 | -0.98% | 26.29 | 27.31 | 16845 | 4495.82 | 2.08% | 0.00 |
| 2025-06-19 | 27.50 | 26.65 | -0.85 | -3.09% | 26.59 | 27.78 | 20890 | 5669.52 | 2.57% | 0.00 |
| 2025-06-18 | 27.18 | 27.50 | 0.11 | 0.40% | 27.03 | 28.20 | 18130 | 4977.17 | 2.23% | 0.00 |
| 2025-06-17 | 27.49 | 27.39 | 0.12 | 0.44% | 26.79 | 27.59 | 17659 | 4813.12 | 2.18% | 0.00 |
| 2025-06-16 | 26.93 | 27.27 | 0.39 | 1.45% | 26.56 | 27.43 | 17304 | 4689.67 | 2.13% | 0.00 |
| 2025-06-13 | 26.98 | 26.88 | 0.00 | 0.00% | 26.46 | 27.25 | 15228 | 4095.18 | 1.88% | 0.00 |
| 2025-06-12 | 26.54 | 26.88 | 0.33 | 1.24% | 26.40 | 26.98 | 14402 | 3845.66 | 1.77% | 0.00 |
| 2025-06-11 | 27.00 | 26.55 | 0.01 | 0.04% | 26.42 | 27.00 | 16829 | 4493.15 | 2.07% | 0.00 |
| 2025-06-10 | 26.85 | 27.03 | 0.10 | 0.37% | 26.44 | 27.58 | 19902 | 5359.78 | 2.45% | 0.00 |
| 2025-06-09 | 27.19 | 26.93 | -0.13 | -0.48% | 26.75 | 27.62 | 17059 | 4628.17 | 2.10% | 0.00 |
| 2025-06-06 | 26.93 | 27.06 | -0.14 | -0.51% | 26.69 | 27.40 | 18150 | 4883.92 | 2.24% | 0.00 |
| 2025-06-05 | 26.59 | 27.20 | 0.61 | 2.29% | 26.30 | 27.41 | 17642 | 4782.18 | 2.17% | 0.00 |
| 2025-06-04 | 25.69 | 26.59 | 0.89 | 3.46% | 25.65 | 26.59 | 21461 | 5627.03 | 2.64% | 0.00 |
| 2025-06-03 | 24.80 | 25.70 | 0.85 | 3.42% | 24.58 | 26.07 | 24053 | 6132.89 | 2.96% | 0.00 |
| 2025-05-30 | 24.75 | 24.85 | 0.28 | 1.14% | 24.32 | 25.08 | 18066 | 4475.79 | 2.23% | 0.00 |
| 2025-05-29 | 23.99 | 24.57 | 0.74 | 3.11% | 23.60 | 24.75 | 19749 | 4797.40 | 2.43% | 5.00 |
| 2025-05-28 | 24.17 | 23.83 | -0.34 | -1.41% | 23.72 | 24.32 | 15695 | 3763.48 | 1.93% | 9.00 |
| 2025-05-27 | 23.60 | 24.17 | 0.50 | 2.11% | 23.60 | 24.33 | 17654 | 4254.19 | 2.18% | 0.00 |
| 2025-05-26 | 23.13 | 23.67 | 0.66 | 2.87% | 23.00 | 24.00 | 20214 | 4777.96 | 2.49% | 0.00 |
| 2025-05-23 | 23.16 | 23.01 | -0.21 | -0.90% | 22.67 | 23.51 | 20174 | 4655.31 | 2.49% | 0.00 |
| 2025-05-22 | 23.52 | 23.22 | -0.30 | -1.28% | 23.12 | 24.87 | 33403 | 7987.12 | 4.12% | 0.00 |
| 2025-05-21 | 23.78 | 23.52 | -0.13 | -0.55% | 23.31 | 23.95 | 18654 | 4425.58 | 2.30% | 0.00 |
| 2025-05-20 | 22.92 | 23.65 | 0.71 | 3.10% | 22.77 | 23.77 | 19047 | 4463.32 | 2.35% | 0.00 |
| 2025-05-19 | 22.75 | 22.94 | 0.34 | 1.50% | 22.10 | 23.10 | 14034 | 3184.36 | 1.73% | 0.00 |
| 2025-05-16 | 21.87 | 22.60 | 0.80 | 3.67% | 21.63 | 22.79 | 21734 | 4852.13 | 2.68% | 14.00 |
| 2025-05-15 | 21.77 | 21.80 | -0.02 | -0.09% | 21.54 | 22.00 | 6420 | 1394.62 | 0.79% | 0.00 |
| 2025-05-14 | 21.92 | 21.82 | -0.10 | -0.46% | 21.60 | 22.09 | 9349 | 2038.88 | 1.15% | 0.00 |
| 2025-05-13 | 22.11 | 21.92 | -0.14 | -0.63% | 21.85 | 22.14 | 10245 | 2251.83 | 1.26% | 0.00 |
| 2025-05-12 | 22.11 | 22.06 | -0.04 | -0.18% | 21.85 | 22.41 | 16445 | 3633.26 | 2.03% | 0.00 |
| 2025-05-09 | 22.25 | 22.10 | -0.10 | -0.45% | 21.70 | 22.31 | 15753 | 3472.06 | 1.94% | 0.00 |
| 2025-05-08 | 21.57 | 22.20 | 0.47 | 2.16% | 21.57 | 22.21 | 23583 | 5202.89 | 2.91% | 0.00 |
| 2025-05-07 | 21.26 | 21.73 | 0.73 | 3.48% | 21.13 | 22.16 | 25820 | 5589.71 | 3.18% | 0.00 |
| 2025-05-06 | 20.14 | 21.00 | 0.87 | 4.32% | 20.00 | 21.14 | 22918 | 4729.75 | 2.82% | 0.00 |
| 2025-04-30 | 19.46 | 20.13 | 0.73 | 3.76% | 19.36 | 20.20 | 17057 | 3384.49 | 2.10% | 0.00 |
| 2025-04-29 | 19.01 | 19.40 | 0.27 | 1.41% | 19.01 | 19.69 | 11610 | 2248.48 | 1.43% | 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。
