| 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 | 43.00 | 42.59 | -0.71 | -1.64% | 42.35 | 43.55 | 10535 | 4513.05 | 1.30% | 0.00 |
| 2026-02-03 | 43.13 | 43.30 | 0.60 | 1.41% | 42.55 | 43.55 | 13259 | 5715.60 | 1.63% | 0.00 |
| 2026-02-02 | 42.80 | 42.70 | -0.10 | -0.23% | 42.60 | 43.88 | 16919 | 7318.06 | 2.08% | 0.00 |
| 2026-01-30 | 42.08 | 42.80 | 0.50 | 1.18% | 41.80 | 43.06 | 11732 | 4982.63 | 1.45% | 0.00 |
| 2026-01-29 | 43.40 | 42.30 | -1.12 | -2.58% | 41.93 | 43.75 | 14256 | 6101.00 | 1.76% | 0.00 |
| 2026-01-28 | 43.46 | 43.42 | -0.16 | -0.37% | 43.04 | 43.99 | 13729 | 5955.36 | 1.69% | 0.00 |
| 2026-01-27 | 44.33 | 43.58 | -0.75 | -1.69% | 43.14 | 44.49 | 13910 | 6072.47 | 1.71% | 0.00 |
| 2026-01-26 | 45.20 | 44.33 | -0.67 | -1.49% | 43.60 | 45.20 | 24658 | 10899.09 | 3.04% | 0.00 |
| 2026-01-23 | 44.07 | 45.00 | 0.75 | 1.69% | 43.97 | 45.50 | 14890 | 6653.59 | 1.83% | 0.00 |
| 2026-01-22 | 45.99 | 44.25 | -1.74 | -3.78% | 43.75 | 46.22 | 25856 | 11438.49 | 3.19% | 0.00 |
| 2026-01-21 | 45.25 | 45.99 | 0.87 | 1.93% | 44.88 | 46.16 | 17034 | 7765.92 | 2.10% | 0.00 |
| 2026-01-20 | 47.30 | 45.12 | -2.16 | -4.57% | 44.50 | 47.75 | 31048 | 14251.08 | 3.83% | 0.00 |
| 2026-01-19 | 47.88 | 47.28 | -0.39 | -0.82% | 47.03 | 48.89 | 21395 | 10201.49 | 2.64% | 0.00 |
| 2026-01-16 | 48.10 | 47.67 | -0.48 | -1.00% | 47.30 | 49.20 | 19436 | 9369.76 | 2.39% | 0.00 |
| 2026-01-15 | 49.00 | 48.15 | -0.95 | -1.93% | 47.88 | 49.21 | 14362 | 6939.01 | 1.77% | 0.00 |
| 2026-01-14 | 47.74 | 49.10 | 1.36 | 2.85% | 47.60 | 49.98 | 31763 | 15564.91 | 3.91% | 0.00 |
| 2026-01-13 | 49.00 | 47.74 | -1.20 | -2.45% | 47.71 | 49.42 | 19152 | 9260.85 | 2.36% | 0.00 |
| 2026-01-12 | 48.19 | 48.94 | 0.91 | 1.89% | 47.85 | 50.33 | 25791 | 12664.95 | 3.18% | 0.05 |
| 2026-01-09 | 48.37 | 48.03 | -0.24 | -0.50% | 47.63 | 48.40 | 15233 | 7313.90 | 1.88% | 0.00 |
| 2026-01-08 | 48.74 | 48.27 | -0.39 | -0.80% | 47.63 | 49.00 | 17260 | 8346.11 | 2.13% | 0.00 |
| 2026-01-07 | 49.20 | 48.66 | -0.35 | -0.71% | 48.39 | 49.23 | 15254 | 7419.21 | 1.88% | 0.00 |
| 2026-01-06 | 52.80 | 49.01 | -2.21 | -4.31% | 48.45 | 53.18 | 27589 | 13741.10 | 3.40% | 0.00 |
| 2026-01-05 | 48.60 | 51.22 | 3.14 | 6.53% | 48.10 | 53.00 | 26470 | 13500.01 | 3.26% | 0.00 |
| 2025-12-31 | 49.37 | 48.08 | -0.83 | -1.70% | 47.56 | 49.40 | 14872 | 7164.74 | 1.83% | 0.00 |
| 2025-12-30 | 52.55 | 48.91 | -3.60 | -6.86% | 48.06 | 52.80 | 30822 | 15423.93 | 3.80% | 0.00 |
| 2025-12-29 | 54.50 | 52.51 | -2.09 | -3.83% | 52.02 | 55.99 | 26546 | 14205.93 | 3.27% | 0.00 |
| 2025-12-26 | 53.47 | 54.60 | 1.66 | 3.14% | 51.56 | 56.99 | 45435 | 24691.92 | 5.60% | 0.00 |
| 2025-12-25 | 47.60 | 52.94 | 5.29 | 11.10% | 47.45 | 53.19 | 31194 | 15656.77 | 3.84% | 0.00 |
| 2025-12-24 | 47.15 | 47.65 | 0.50 | 1.06% | 46.58 | 47.80 | 16910 | 7995.09 | 2.08% | 0.00 |
| 2025-12-23 | 48.80 | 47.15 | -1.44 | -2.96% | 47.10 | 48.88 | 12406 | 5928.71 | 1.53% | 0.00 |
| 2025-12-22 | 48.00 | 48.59 | 0.39 | 0.81% | 48.00 | 49.49 | 9467 | 4617.63 | 1.17% | 0.00 |
| 2025-12-19 | 49.59 | 48.20 | -1.23 | -2.49% | 47.75 | 49.61 | 15797 | 7686.94 | 1.95% | 0.00 |
| 2025-12-18 | 50.49 | 49.43 | -1.07 | -2.12% | 49.10 | 51.00 | 11962 | 5994.02 | 1.47% | 0.00 |
| 2025-12-17 | 50.50 | 50.50 | 0.10 | 0.20% | 49.10 | 51.88 | 10716 | 5369.59 | 1.32% | 0.00 |
| 2025-12-16 | 50.45 | 50.40 | 0.19 | 0.38% | 49.21 | 51.12 | 9545 | 4815.27 | 1.18% | 0.00 |
| 2025-12-15 | 51.25 | 50.21 | -0.26 | -0.52% | 49.61 | 52.60 | 11471 | 5849.13 | 1.41% | 0.00 |
| 2025-12-12 | 52.77 | 50.47 | -1.93 | -3.68% | 50.40 | 52.77 | 9356 | 4783.03 | 1.15% | 0.00 |
| 2025-12-11 | 52.77 | 52.40 | -0.23 | -0.44% | 51.01 | 52.89 | 8863 | 4611.60 | 1.09% | 0.00 |
| 2025-12-10 | 53.23 | 52.63 | -0.66 | -1.24% | 52.00 | 53.42 | 7930 | 4168.60 | 0.98% | 0.00 |
| 2025-12-09 | 52.70 | 53.29 | 0.58 | 1.10% | 51.61 | 53.45 | 8724 | 4620.66 | 1.08% | 0.00 |
| 2025-12-08 | 53.66 | 52.71 | 0.78 | 1.50% | 51.80 | 53.99 | 14059 | 7435.73 | 1.73% | 0.00 |
| 2025-12-05 | 49.36 | 51.93 | 2.44 | 4.93% | 48.86 | 52.79 | 14844 | 7624.36 | 1.83% | 0.00 |
| 2025-12-04 | 49.49 | 49.49 | -0.14 | -0.28% | 48.59 | 49.87 | 5161 | 2527.69 | 0.64% | 0.00 |
| 2025-12-03 | 50.20 | 49.63 | -0.17 | -0.34% | 48.68 | 50.20 | 5760 | 2839.85 | 0.71% | 0.00 |
| 2025-12-02 | 51.04 | 49.80 | -1.24 | -2.43% | 49.45 | 51.82 | 7625 | 3825.89 | 0.94% | 0.00 |
| 2025-12-01 | 50.01 | 51.04 | 0.59 | 1.17% | 50.01 | 51.38 | 9897 | 5003.95 | 1.22% | 0.00 |
| 2025-11-28 | 50.20 | 50.45 | 0.24 | 0.48% | 49.66 | 50.72 | 8127 | 4079.30 | 1.00% | 0.00 |
| 2025-11-27 | 48.51 | 50.21 | 1.70 | 3.50% | 48.51 | 51.95 | 22005 | 11120.63 | 2.71% | 0.00 |
| 2025-11-26 | 49.32 | 48.51 | -1.15 | -2.32% | 48.51 | 50.34 | 9413 | 4644.75 | 1.16% | 0.00 |
| 2025-11-25 | 50.99 | 49.66 | -0.64 | -1.27% | 49.51 | 51.36 | 12219 | 6128.31 | 1.51% | 0.00 |
| 2025-11-24 | 50.00 | 50.30 | 0.20 | 0.40% | 47.50 | 53.28 | 21510 | 10680.00 | 2.65% | 0.00 |
| 2025-11-21 | 52.10 | 50.10 | -2.70 | -5.11% | 49.32 | 52.30 | 11362 | 5763.26 | 1.40% | 0.00 |
| 2025-11-20 | 53.90 | 52.80 | -0.72 | -1.35% | 51.65 | 54.40 | 12343 | 6477.56 | 1.52% | 0.00 |
| 2025-11-19 | 55.59 | 53.52 | -1.78 | -3.22% | 52.69 | 55.59 | 13872 | 7464.61 | 1.71% | 0.00 |
| 2025-11-18 | 54.93 | 55.30 | 0.65 | 1.19% | 54.30 | 55.78 | 11293 | 6215.37 | 1.39% | 0.00 |
| 2025-11-17 | 56.16 | 54.65 | -1.35 | -2.41% | 54.00 | 56.70 | 12251 | 6752.42 | 1.51% | 0.00 |
| 2025-11-14 | 57.64 | 56.00 | -1.21 | -2.12% | 55.77 | 57.64 | 14372 | 8138.62 | 1.77% | 0.00 |
| 2025-11-13 | 56.80 | 57.21 | 0.97 | 1.72% | 55.90 | 58.76 | 27650 | 15954.76 | 3.41% | 0.00 |
| 2025-11-12 | 52.45 | 56.24 | 3.56 | 6.76% | 52.45 | 56.85 | 27925 | 15394.62 | 3.44% | 0.00 |
| 2025-11-11 | 55.60 | 52.68 | -1.96 | -3.59% | 52.31 | 57.29 | 26925 | 14809.45 | 3.32% | 0.00 |
| 2025-11-10 | 52.74 | 54.64 | 3.07 | 5.95% | 51.57 | 55.18 | 26400 | 14295.39 | 3.25% | 0.00 |
| 2025-11-07 | 51.50 | 51.57 | 0.23 | 0.45% | 50.80 | 52.58 | 12637 | 6530.15 | 1.56% | 0.00 |
| 2025-11-06 | 52.88 | 51.34 | -1.54 | -2.91% | 50.63 | 52.88 | 19789 | 10229.24 | 2.44% | 0.00 |
| 2025-11-05 | 51.00 | 52.88 | 1.88 | 3.69% | 50.01 | 53.83 | 19034 | 9909.84 | 2.35% | 0.00 |
| 2025-11-04 | 51.83 | 51.00 | -1.11 | -2.13% | 50.55 | 52.88 | 11384 | 5833.48 | 1.40% | 0.00 |
| 2025-11-03 | 52.29 | 52.11 | 0.42 | 0.81% | 51.01 | 52.29 | 15918 | 8229.93 | 1.96% | 0.00 |
| 2025-10-31 | 50.99 | 51.69 | 1.20 | 2.38% | 50.61 | 52.50 | 19241 | 9912.28 | 2.37% | 0.00 |
| 2025-10-30 | 52.79 | 50.49 | -2.03 | -3.87% | 50.40 | 53.38 | 14234 | 7351.16 | 1.75% | 0.00 |
| 2025-10-29 | 52.73 | 52.52 | -0.27 | -0.51% | 50.59 | 53.02 | 15424 | 8008.65 | 1.90% | 0.00 |
| 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 |
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。
