| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 85.50 | 87.46 | 0.28 | 0.32% | 81.81 | 88.13 | 30570 | 26152.71 | 2.48% | 2.00 |
| 2025-04-08 | 90.50 | 87.18 | -2.86 | -3.18% | 85.00 | 93.49 | 45501 | 40275.06 | 3.69% | 2.00 |
| 2025-04-07 | 94.00 | 90.04 | -7.48 | -7.67% | 85.06 | 97.88 | 59439 | 55577.52 | 4.82% | 0.00 |
| 2025-04-03 | 97.11 | 97.52 | -0.87 | -0.88% | 96.51 | 99.39 | 33833 | 33120.98 | 2.74% | 2.00 |
| 2025-04-02 | 91.98 | 98.39 | 6.41 | 6.97% | 91.50 | 100.11 | 66904 | 64798.19 | 5.43% | 7.13 |
| 2025-04-01 | 90.60 | 91.98 | 1.87 | 2.08% | 90.30 | 93.29 | 19162 | 17659.16 | 1.55% | 0.00 |
| 2025-03-31 | 91.31 | 90.11 | -2.19 | -2.37% | 89.59 | 91.86 | 18245 | 16513.03 | 1.48% | 0.00 |
| 2025-03-28 | 93.60 | 92.30 | -1.31 | -1.40% | 92.30 | 94.56 | 19035 | 17793.45 | 1.54% | 0.00 |
| 2025-03-27 | 92.00 | 93.61 | 1.51 | 1.64% | 91.00 | 94.30 | 18824 | 17517.29 | 1.53% | 2.00 |
| 2025-03-26 | 91.84 | 92.10 | 0.10 | 0.11% | 91.50 | 92.52 | 9720 | 8952.27 | 0.79% | 0.00 |
| 2025-03-25 | 90.15 | 92.00 | 1.79 | 1.98% | 89.88 | 92.19 | 16795 | 15311.40 | 1.36% | 0.00 |
| 2025-03-24 | 92.09 | 90.21 | -1.91 | -2.07% | 89.50 | 92.56 | 21885 | 19814.38 | 1.78% | 0.00 |
| 2025-03-21 | 93.08 | 92.12 | -0.95 | -1.02% | 92.08 | 93.52 | 12477 | 11548.93 | 1.01% | 0.00 |
| 2025-03-20 | 94.51 | 93.07 | -1.38 | -1.46% | 93.01 | 94.88 | 14079 | 13186.76 | 1.14% | 0.00 |
| 2025-03-19 | 94.84 | 94.45 | -0.38 | -0.40% | 94.00 | 95.27 | 13929 | 13166.61 | 1.13% | 0.00 |
| 2025-03-18 | 94.98 | 94.83 | 0.17 | 0.18% | 94.23 | 95.22 | 15146 | 14355.61 | 1.23% | 0.00 |
| 2025-03-17 | 93.59 | 94.66 | 1.41 | 1.51% | 93.45 | 95.10 | 23880 | 22532.02 | 1.94% | 0.00 |
| 2025-03-14 | 92.62 | 93.25 | 1.06 | 1.15% | 92.01 | 93.41 | 24607 | 22886.53 | 2.00% | 0.00 |
| 2025-03-13 | 92.58 | 92.19 | -0.39 | -0.42% | 91.89 | 93.20 | 12219 | 11268.74 | 0.99% | 0.00 |
| 2025-03-12 | 92.68 | 92.58 | -0.01 | -0.01% | 92.12 | 93.30 | 14067 | 13029.81 | 1.14% | 0.00 |
| 2025-03-11 | 92.41 | 92.59 | -0.39 | -0.42% | 91.71 | 92.89 | 14306 | 13204.39 | 1.16% | 0.00 |
| 2025-03-10 | 92.77 | 92.98 | 0.48 | 0.52% | 92.34 | 93.39 | 13652 | 12669.02 | 1.11% | 0.00 |
| 2025-03-07 | 93.03 | 92.50 | -0.72 | -0.77% | 92.21 | 93.05 | 16869 | 15611.04 | 1.37% | 0.00 |
| 2025-03-06 | 92.23 | 93.22 | 1.19 | 1.29% | 92.06 | 93.85 | 22980 | 21377.86 | 1.86% | 0.00 |
| 2025-03-05 | 92.50 | 92.03 | -0.67 | -0.72% | 91.51 | 92.62 | 13229 | 12162.30 | 1.07% | 0.00 |
| 2025-03-04 | 91.21 | 92.70 | 0.88 | 0.96% | 91.21 | 93.34 | 18329 | 16931.03 | 1.49% | 0.00 |
| 2025-03-03 | 92.18 | 91.82 | -0.23 | -0.25% | 91.52 | 92.91 | 22226 | 20471.19 | 1.80% | 0.00 |
| 2025-02-28 | 94.01 | 92.05 | -2.75 | -2.90% | 91.61 | 94.38 | 35993 | 33457.56 | 2.92% | 0.00 |
| 2025-02-27 | 95.00 | 94.80 | -0.20 | -0.21% | 93.84 | 96.33 | 36817 | 34949.07 | 2.99% | 0.00 |
| 2025-02-26 | 95.91 | 95.00 | -1.05 | -1.09% | 93.01 | 96.11 | 50967 | 48151.66 | 4.13% | 0.00 |
| 2025-02-25 | 105.31 | 96.05 | -10.02 | -9.45% | 95.02 | 106.50 | 96238 | 95444.03 | 7.81% | 0.00 |
| 2025-02-24 | 107.86 | 106.07 | -2.11 | -1.95% | 105.30 | 108.67 | 22016 | 23475.97 | 1.79% | 0.00 |
| 2025-02-21 | 108.00 | 108.18 | 0.35 | 0.32% | 106.66 | 109.88 | 22158 | 23933.66 | 1.80% | 0.00 |
| 2025-02-20 | 105.55 | 107.83 | 2.13 | 2.02% | 105.00 | 108.98 | 20548 | 22098.71 | 1.67% | 0.00 |
| 2025-02-19 | 105.00 | 105.70 | 0.36 | 0.34% | 103.36 | 105.94 | 14564 | 15274.68 | 1.18% | 0.00 |
| 2025-02-18 | 107.49 | 105.34 | -1.86 | -1.74% | 105.00 | 107.59 | 15083 | 15986.40 | 1.22% | 0.00 |
| 2025-02-17 | 108.00 | 107.20 | -0.48 | -0.45% | 107.03 | 110.83 | 19459 | 21152.00 | 1.58% | 0.00 |
| 2025-02-14 | 105.30 | 107.68 | 2.15 | 2.04% | 105.30 | 108.13 | 14800 | 15862.07 | 1.20% | 0.00 |
| 2025-02-13 | 106.90 | 105.53 | -1.68 | -1.57% | 105.52 | 107.20 | 11115 | 11785.52 | 0.90% | 0.00 |
| 2025-02-12 | 106.58 | 107.21 | 0.57 | 0.53% | 105.70 | 107.28 | 10097 | 10745.88 | 0.82% | 0.00 |
| 2025-02-11 | 108.69 | 106.64 | -2.05 | -1.89% | 106.50 | 109.29 | 13028 | 13955.50 | 1.06% | 0.00 |
| 2025-02-10 | 107.95 | 108.69 | 0.68 | 0.63% | 106.33 | 109.19 | 15670 | 16906.81 | 1.27% | 0.00 |
| 2025-02-07 | 106.15 | 108.01 | 1.86 | 1.75% | 105.71 | 108.88 | 17629 | 18997.14 | 1.43% | 0.00 |
| 2025-02-06 | 104.26 | 106.15 | 1.91 | 1.83% | 103.61 | 106.47 | 13621 | 14352.07 | 1.11% | 0.00 |
| 2025-02-05 | 106.03 | 104.24 | -1.07 | -1.02% | 103.64 | 106.48 | 12443 | 13052.46 | 1.01% | 0.00 |
| 2025-01-27 | 106.70 | 105.31 | -1.09 | -1.02% | 105.22 | 107.59 | 10792 | 11474.35 | 0.88% | 0.00 |
| 2025-01-24 | 104.54 | 106.40 | 1.90 | 1.82% | 104.26 | 107.88 | 17471 | 18562.16 | 1.42% | 0.00 |
| 2025-01-23 | 105.95 | 104.50 | -0.62 | -0.59% | 104.50 | 106.49 | 13232 | 13962.71 | 1.07% | 0.00 |
| 2025-01-22 | 108.00 | 105.12 | -2.98 | -2.76% | 103.71 | 108.00 | 29059 | 30537.10 | 2.36% | 0.00 |
| 2025-01-21 | 108.61 | 108.10 | -3.06 | -2.75% | 106.80 | 110.95 | 23401 | 25461.79 | 1.90% | 0.00 |
| 2025-01-20 | 115.03 | 111.16 | -3.26 | -2.85% | 111.01 | 116.00 | 25337 | 28473.30 | 2.06% | 0.00 |
| 2025-01-17 | 112.00 | 114.42 | 1.97 | 1.75% | 111.91 | 115.50 | 15417 | 17641.98 | 1.25% | 0.00 |
| 2025-01-16 | 111.72 | 112.45 | 0.75 | 0.67% | 110.74 | 114.22 | 12631 | 14211.75 | 1.02% | 0.00 |
| 2025-01-15 | 112.02 | 111.70 | -0.90 | -0.80% | 111.24 | 113.30 | 8567 | 9620.41 | 0.70% | 0.00 |
| 2025-01-14 | 108.20 | 112.60 | 4.80 | 4.45% | 107.81 | 113.50 | 20442 | 22754.45 | 1.66% | 0.00 |
| 2025-01-13 | 104.49 | 107.80 | 2.52 | 2.39% | 103.05 | 108.59 | 16024 | 17189.36 | 1.30% | 0.00 |
| 2025-01-10 | 105.30 | 105.28 | 0.02 | 0.02% | 104.58 | 107.37 | 13179 | 13920.82 | 1.07% | 0.00 |
| 2025-01-09 | 108.00 | 105.26 | -3.28 | -3.02% | 104.68 | 108.35 | 17293 | 18352.80 | 1.40% | 0.00 |
| 2025-01-08 | 110.24 | 108.54 | -1.92 | -1.74% | 106.68 | 110.31 | 14605 | 15837.65 | 1.18% | 0.00 |
| 2025-01-07 | 107.55 | 110.46 | 2.77 | 2.57% | 106.60 | 110.46 | 14591 | 15911.27 | 1.18% | 0.00 |
| 2025-01-06 | 109.30 | 107.69 | 0.37 | 0.34% | 106.80 | 109.52 | 16160 | 17477.43 | 1.31% | 0.00 |
| 2025-01-03 | 106.00 | 107.32 | 1.52 | 1.44% | 106.00 | 111.51 | 24794 | 26861.41 | 2.01% | 0.00 |
| 2025-01-02 | 109.57 | 105.80 | -4.05 | -3.69% | 105.00 | 110.80 | 24691 | 26371.22 | 2.00% | 0.00 |
| 2024-12-31 | 114.05 | 109.85 | -3.45 | -3.05% | 108.66 | 114.05 | 18710 | 20738.00 | 1.52% | 0.00 |
| 2024-12-30 | 115.06 | 113.30 | -2.33 | -2.02% | 113.12 | 116.60 | 14224 | 16310.33 | 1.15% | 0.00 |
| 2024-12-27 | 118.00 | 115.63 | -2.18 | -1.85% | 115.28 | 118.00 | 14805 | 17205.76 | 1.20% | 0.00 |
| 2024-12-26 | 119.19 | 117.81 | -1.45 | -1.22% | 117.00 | 119.85 | 13985 | 16573.77 | 1.13% | 0.00 |
| 2024-12-25 | 119.83 | 119.26 | 0.16 | 0.13% | 117.55 | 120.77 | 15018 | 17886.00 | 1.22% | 0.00 |
| 2024-12-24 | 115.63 | 119.10 | 2.83 | 2.43% | 115.53 | 119.74 | 19618 | 23094.53 | 1.59% | 4.00 |
| 2024-12-23 | 117.80 | 116.27 | -2.02 | -1.71% | 116.25 | 119.24 | 16195 | 18977.48 | 1.31% | 0.00 |
| 2024-12-20 | 113.08 | 118.29 | 4.90 | 4.32% | 113.00 | 120.90 | 30181 | 35704.18 | 2.45% | 0.00 |
| 2024-12-19 | 112.76 | 113.39 | -0.83 | -0.73% | 111.30 | 114.12 | 14494 | 16377.79 | 1.18% | 0.00 |
| 2024-12-18 | 114.00 | 114.22 | 0.22 | 0.19% | 112.80 | 115.77 | 15178 | 17320.19 | 1.23% | 0.00 |
| 2024-12-17 | 113.92 | 114.00 | 0.08 | 0.07% | 113.01 | 116.30 | 16824 | 19225.68 | 1.36% | 0.00 |
| 2024-12-16 | 116.41 | 113.92 | -2.50 | -2.15% | 113.20 | 118.46 | 21090 | 24332.23 | 1.71% | 0.00 |
| 2024-12-13 | 121.55 | 116.42 | -5.33 | -4.38% | 116.20 | 121.55 | 30756 | 36382.11 | 2.50% | 0.00 |
| 2024-12-12 | 116.34 | 121.75 | 4.30 | 3.66% | 115.51 | 123.20 | 46698 | 56033.52 | 3.79% | 2.00 |
| 2024-12-11 | 110.61 | 117.45 | 6.31 | 5.68% | 110.61 | 119.30 | 49496 | 57498.95 | 4.02% | 0.00 |
| 2024-12-10 | 113.00 | 111.14 | 1.66 | 1.52% | 111.01 | 114.00 | 31750 | 35715.93 | 2.58% | 0.00 |
| 2024-12-09 | 110.81 | 109.48 | -1.55 | -1.40% | 108.52 | 112.50 | 18097 | 19968.96 | 1.47% | 0.00 |
心脉医疗(688016)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。
