| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.63 | 36.44 | 0.71 | 1.99% | 36.23 | 37.36 | 13698 | 5027.16 | 1.69% | 0.00 |
| 2026-03-24 | 35.22 | 35.73 | 0.77 | 2.20% | 34.33 | 35.85 | 15058 | 5287.79 | 1.86% | 0.00 |
| 2026-03-23 | 37.00 | 34.96 | -2.21 | -5.95% | 34.85 | 37.06 | 26511 | 9526.98 | 3.27% | 0.00 |
| 2026-03-20 | 38.91 | 37.17 | -1.80 | -4.62% | 36.91 | 39.49 | 12366 | 4705.18 | 1.52% | 0.00 |
| 2026-03-19 | 39.63 | 38.97 | -1.03 | -2.58% | 38.89 | 39.93 | 8080 | 3175.89 | 1.00% | 0.00 |
| 2026-03-18 | 39.21 | 40.00 | 0.79 | 2.01% | 39.21 | 40.00 | 7245 | 2872.22 | 0.89% | 0.00 |
| 2026-03-17 | 40.15 | 39.21 | -0.94 | -2.34% | 39.21 | 40.53 | 8053 | 3208.04 | 0.99% | 0.00 |
| 2026-03-16 | 40.04 | 40.15 | -0.55 | -1.35% | 39.61 | 40.65 | 8067 | 3234.57 | 0.99% | 0.00 |
| 2026-03-13 | 40.12 | 40.70 | 0.27 | 0.67% | 40.02 | 41.15 | 6453 | 2619.24 | 0.80% | 0.00 |
| 2026-03-12 | 41.11 | 40.43 | -1.03 | -2.48% | 40.31 | 41.83 | 7319 | 2989.03 | 0.90% | 0.00 |
| 2026-03-11 | 41.74 | 41.46 | -0.22 | -0.53% | 41.18 | 41.95 | 8497 | 3527.99 | 1.05% | 0.00 |
| 2026-03-10 | 40.18 | 41.68 | 1.81 | 4.54% | 39.87 | 41.83 | 11239 | 4634.77 | 1.38% | 0.00 |
| 2026-03-09 | 41.28 | 39.87 | -1.79 | -4.30% | 39.72 | 41.57 | 11854 | 4767.46 | 1.46% | 0.00 |
| 2026-03-06 | 39.82 | 41.66 | 1.64 | 4.10% | 39.65 | 41.97 | 13957 | 5748.09 | 1.72% | 0.00 |
| 2026-03-05 | 40.34 | 40.02 | 0.44 | 1.11% | 39.85 | 41.27 | 10667 | 4320.67 | 1.31% | 0.00 |
| 2026-03-04 | 39.88 | 39.58 | -0.81 | -2.01% | 39.50 | 40.74 | 10112 | 4053.52 | 1.25% | 0.00 |
| 2026-03-03 | 43.08 | 40.39 | -2.31 | -5.41% | 40.10 | 43.69 | 15394 | 6392.90 | 1.90% | 0.00 |
| 2026-03-02 | 43.32 | 42.70 | -1.03 | -2.36% | 42.30 | 43.80 | 14479 | 6225.75 | 1.78% | 0.00 |
| 2026-02-27 | 43.51 | 43.73 | 0.22 | 0.51% | 43.03 | 44.85 | 16824 | 7418.20 | 2.07% | 0.00 |
| 2026-02-26 | 43.91 | 43.51 | -0.31 | -0.71% | 43.01 | 44.08 | 10262 | 4462.49 | 1.26% | 0.00 |
| 2026-02-25 | 43.46 | 43.82 | 0.36 | 0.83% | 43.30 | 44.05 | 8433 | 3688.26 | 1.04% | 0.00 |
| 2026-02-24 | 43.15 | 43.46 | 0.31 | 0.72% | 42.65 | 44.30 | 11278 | 4892.38 | 1.39% | 0.00 |
| 2026-02-13 | 42.78 | 43.15 | 0.33 | 0.77% | 42.74 | 43.73 | 10041 | 4361.61 | 1.24% | 0.00 |
| 2026-02-12 | 44.17 | 42.82 | -0.68 | -1.56% | 42.73 | 44.17 | 11288 | 4857.76 | 1.39% | 0.00 |
| 2026-02-11 | 43.26 | 43.50 | 0.45 | 1.05% | 42.91 | 44.30 | 13602 | 5948.75 | 1.68% | 0.00 |
| 2026-02-10 | 42.98 | 43.05 | 0.07 | 0.16% | 42.57 | 43.60 | 10311 | 4446.99 | 1.27% | 0.00 |
| 2026-02-09 | 42.40 | 42.98 | 0.44 | 1.03% | 42.40 | 43.16 | 9606 | 4113.22 | 1.18% | 0.00 |
| 2026-02-06 | 42.29 | 42.54 | 0.61 | 1.45% | 41.70 | 43.35 | 11093 | 4726.21 | 1.37% | 0.00 |
| 2026-02-05 | 42.59 | 41.93 | -0.66 | -1.55% | 41.65 | 42.73 | 9582 | 4026.68 | 1.18% | 0.00 |
| 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 |
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。
