| 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 | 95.80 | 97.63 | 1.13 | 1.17% | 95.40 | 98.47 | 20478 | 19894.88 | 1.66% | 0.00 |
| 2026-02-03 | 92.58 | 96.50 | 4.20 | 4.55% | 92.58 | 96.77 | 22425 | 21278.13 | 1.82% | 0.00 |
| 2026-02-02 | 94.37 | 92.30 | -2.73 | -2.87% | 92.17 | 95.49 | 16490 | 15449.59 | 1.34% | 0.00 |
| 2026-01-30 | 94.26 | 95.03 | 0.31 | 0.33% | 92.81 | 95.50 | 19284 | 18166.50 | 1.56% | 0.00 |
| 2026-01-29 | 93.53 | 94.72 | 0.72 | 0.77% | 92.63 | 95.78 | 21601 | 20441.34 | 1.75% | 0.00 |
| 2026-01-28 | 95.79 | 94.00 | -1.60 | -1.67% | 94.00 | 95.79 | 15874 | 15018.61 | 1.29% | 0.00 |
| 2026-01-27 | 96.25 | 95.60 | -0.70 | -0.73% | 93.53 | 96.53 | 18912 | 17919.60 | 1.53% | 0.00 |
| 2026-01-26 | 98.33 | 96.30 | -1.80 | -1.83% | 95.32 | 99.00 | 24558 | 23689.29 | 1.99% | 0.00 |
| 2026-01-23 | 96.15 | 98.10 | 2.04 | 2.12% | 95.81 | 98.67 | 17741 | 17367.79 | 1.44% | 0.00 |
| 2026-01-22 | 96.50 | 96.06 | -0.43 | -0.45% | 95.80 | 97.16 | 13223 | 12746.53 | 1.07% | 0.00 |
| 2026-01-21 | 95.61 | 96.49 | 0.59 | 0.62% | 95.50 | 97.38 | 12256 | 11859.99 | 0.99% | 0.00 |
| 2026-01-20 | 97.00 | 95.90 | -0.83 | -0.86% | 95.37 | 97.73 | 15804 | 15206.92 | 1.28% | 0.00 |
| 2026-01-19 | 97.93 | 96.73 | -1.25 | -1.28% | 96.66 | 98.50 | 14463 | 14060.34 | 1.17% | 0.00 |
| 2026-01-16 | 99.40 | 97.98 | -1.08 | -1.09% | 97.67 | 100.28 | 18519 | 18255.50 | 1.50% | 0.00 |
| 2026-01-15 | 98.99 | 99.06 | -0.29 | -0.29% | 98.25 | 100.89 | 15985 | 15861.95 | 1.30% | 0.00 |
| 2026-01-14 | 98.46 | 99.35 | 0.53 | 0.54% | 98.12 | 102.45 | 32101 | 32306.01 | 2.60% | 0.00 |
| 2026-01-13 | 98.47 | 98.82 | 0.38 | 0.39% | 98.18 | 100.25 | 26393 | 26203.83 | 2.14% | 0.00 |
| 2026-01-12 | 98.53 | 98.44 | 0.50 | 0.51% | 97.31 | 99.58 | 20018 | 19626.22 | 1.62% | 5.00 |
| 2026-01-09 | 96.73 | 97.94 | 1.21 | 1.25% | 96.30 | 98.13 | 17520 | 17054.92 | 1.42% | 0.00 |
| 2026-01-08 | 96.13 | 96.73 | 0.62 | 0.65% | 95.81 | 97.78 | 16708 | 16182.88 | 1.36% | 0.00 |
| 2026-01-07 | 96.12 | 96.11 | -0.07 | -0.07% | 95.33 | 97.18 | 15781 | 15215.03 | 1.28% | 0.00 |
| 2026-01-06 | 95.84 | 96.18 | 0.34 | 0.35% | 95.01 | 97.47 | 16882 | 16217.88 | 1.37% | 0.00 |
| 2026-01-05 | 91.66 | 95.84 | 4.18 | 4.56% | 91.66 | 95.88 | 24564 | 23253.62 | 1.99% | 0.00 |
| 2025-12-31 | 91.00 | 91.66 | 0.06 | 0.07% | 91.00 | 91.99 | 8061 | 7383.02 | 0.65% | 0.00 |
| 2025-12-30 | 92.20 | 91.60 | -0.93 | -1.01% | 91.18 | 92.50 | 10990 | 10079.28 | 0.89% | 0.00 |
| 2025-12-29 | 92.99 | 92.53 | -0.90 | -0.96% | 92.30 | 93.80 | 10727 | 9983.16 | 0.87% | 0.00 |
| 2025-12-26 | 93.31 | 93.43 | -0.45 | -0.48% | 93.21 | 94.28 | 9895 | 9277.51 | 0.80% | 0.00 |
| 2025-12-25 | 92.78 | 93.88 | 1.33 | 1.44% | 92.37 | 94.06 | 9892 | 9236.49 | 0.80% | 0.00 |
| 2025-12-24 | 91.90 | 92.55 | 1.08 | 1.18% | 91.07 | 92.55 | 7550 | 6946.09 | 0.61% | 0.00 |
| 2025-12-23 | 92.84 | 91.47 | -1.29 | -1.39% | 91.30 | 92.87 | 9302 | 8554.00 | 0.75% | 0.00 |
| 2025-12-22 | 92.88 | 92.76 | -0.04 | -0.04% | 92.45 | 93.27 | 7417 | 6892.23 | 0.60% | 0.00 |
| 2025-12-19 | 92.58 | 92.80 | 0.31 | 0.34% | 92.18 | 93.25 | 8223 | 7636.68 | 0.67% | 0.00 |
| 2025-12-18 | 92.53 | 92.49 | -0.05 | -0.05% | 91.72 | 92.77 | 7940 | 7333.76 | 0.64% | 0.00 |
| 2025-12-17 | 90.60 | 92.54 | 1.83 | 2.02% | 90.41 | 92.73 | 10171 | 9312.13 | 0.83% | 0.00 |
| 2025-12-16 | 90.92 | 90.71 | -0.34 | -0.37% | 90.64 | 91.55 | 9656 | 8797.17 | 0.78% | 0.00 |
| 2025-12-15 | 90.88 | 91.05 | -0.30 | -0.33% | 90.80 | 91.86 | 7840 | 7160.64 | 0.64% | 0.00 |
| 2025-12-12 | 90.31 | 91.35 | 1.06 | 1.17% | 89.36 | 91.48 | 12658 | 11461.79 | 1.03% | 0.00 |
| 2025-12-11 | 91.74 | 90.29 | -1.33 | -1.45% | 90.28 | 92.00 | 12051 | 10960.49 | 0.98% | 0.00 |
| 2025-12-10 | 91.60 | 91.62 | 0.20 | 0.22% | 90.55 | 91.87 | 8110 | 7391.49 | 0.66% | 0.00 |
| 2025-12-09 | 92.71 | 91.42 | -1.68 | -1.80% | 91.40 | 93.08 | 8996 | 8287.56 | 0.73% | 0.00 |
| 2025-12-08 | 93.60 | 93.10 | -0.08 | -0.09% | 93.00 | 93.92 | 8897 | 8306.01 | 0.72% | 0.00 |
| 2025-12-05 | 92.45 | 93.18 | 1.18 | 1.28% | 91.51 | 93.18 | 8673 | 8010.91 | 0.70% | 0.00 |
| 2025-12-04 | 92.38 | 92.00 | -0.11 | -0.12% | 91.60 | 93.00 | 10834 | 9997.66 | 0.88% | 0.00 |
| 2025-12-03 | 92.43 | 92.11 | -0.04 | -0.04% | 91.78 | 93.66 | 9309 | 8618.27 | 0.76% | 0.00 |
| 2025-12-02 | 93.45 | 92.15 | -1.50 | -1.60% | 92.04 | 93.69 | 8636 | 7994.65 | 0.70% | 0.00 |
| 2025-12-01 | 93.67 | 93.65 | 0.17 | 0.18% | 93.01 | 93.92 | 8528 | 7977.17 | 0.69% | 0.00 |
| 2025-11-28 | 93.25 | 93.48 | 0.50 | 0.54% | 92.40 | 93.69 | 6041 | 5633.62 | 0.49% | 0.00 |
| 2025-11-27 | 92.82 | 92.98 | -0.02 | -0.02% | 92.56 | 93.79 | 7769 | 7246.91 | 0.63% | 0.00 |
| 2025-11-26 | 93.18 | 93.00 | -0.13 | -0.14% | 92.70 | 93.82 | 7623 | 7102.66 | 0.62% | 0.00 |
| 2025-11-25 | 92.60 | 93.13 | 0.34 | 0.37% | 92.60 | 94.48 | 10344 | 9671.52 | 0.84% | 0.00 |
| 2025-11-24 | 91.25 | 92.79 | 1.54 | 1.69% | 91.20 | 93.32 | 9620 | 8881.81 | 0.78% | 0.00 |
| 2025-11-21 | 93.69 | 91.25 | -2.84 | -3.02% | 91.23 | 94.45 | 18956 | 17518.56 | 1.54% | 0.00 |
| 2025-11-20 | 96.00 | 94.09 | -1.47 | -1.54% | 94.03 | 96.88 | 14549 | 13847.58 | 1.18% | 0.00 |
| 2025-11-19 | 97.20 | 95.56 | -1.84 | -1.89% | 94.79 | 98.13 | 19160 | 18358.21 | 1.55% | 0.00 |
| 2025-11-18 | 98.95 | 97.40 | -1.55 | -1.57% | 97.07 | 99.31 | 11943 | 11696.12 | 0.97% | 0.00 |
| 2025-11-17 | 102.31 | 98.95 | -3.30 | -3.23% | 98.63 | 102.94 | 17732 | 17733.33 | 1.44% | 0.00 |
| 2025-11-14 | 101.31 | 102.25 | 0.26 | 0.25% | 101.31 | 105.94 | 20357 | 21179.10 | 1.65% | 0.00 |
| 2025-11-13 | 101.20 | 101.99 | 0.74 | 0.73% | 100.71 | 102.41 | 13944 | 14168.20 | 1.13% | 0.00 |
| 2025-11-12 | 100.43 | 101.25 | 0.35 | 0.35% | 100.28 | 102.66 | 17009 | 17300.80 | 1.38% | 0.00 |
| 2025-11-11 | 99.48 | 100.90 | 1.42 | 1.43% | 98.89 | 101.31 | 16738 | 16740.76 | 1.36% | 0.00 |
| 2025-11-10 | 97.51 | 99.48 | 1.75 | 1.79% | 97.50 | 99.70 | 19649 | 19342.03 | 1.59% | 0.00 |
| 2025-11-07 | 99.19 | 97.73 | -1.09 | -1.10% | 96.85 | 99.19 | 13583 | 13294.06 | 1.10% | 0.00 |
| 2025-11-06 | 98.40 | 98.82 | 0.67 | 0.68% | 98.00 | 99.15 | 8860 | 8744.69 | 0.72% | 0.00 |
| 2025-11-05 | 98.59 | 98.15 | -1.19 | -1.20% | 98.08 | 99.99 | 15971 | 15771.08 | 1.30% | 0.00 |
| 2025-11-04 | 101.98 | 99.34 | -2.91 | -2.85% | 99.03 | 102.20 | 16536 | 16558.06 | 1.34% | 0.00 |
| 2025-11-03 | 102.00 | 102.25 | 0.36 | 0.35% | 101.00 | 103.86 | 15713 | 16093.09 | 1.27% | 0.00 |
| 2025-10-31 | 100.24 | 101.89 | 1.89 | 1.89% | 99.01 | 103.10 | 20721 | 21049.80 | 1.68% | 0.00 |
| 2025-10-30 | 102.00 | 100.00 | -5.42 | -5.14% | 99.99 | 103.55 | 45050 | 45635.91 | 3.65% | 0.00 |
| 2025-10-29 | 104.00 | 105.42 | 1.34 | 1.29% | 102.83 | 105.75 | 13588 | 14165.44 | 1.10% | 0.00 |
| 2025-10-28 | 105.00 | 104.08 | -0.92 | -0.88% | 103.80 | 105.68 | 10831 | 11330.42 | 0.88% | 0.00 |
| 2025-10-27 | 104.98 | 105.00 | 0.36 | 0.34% | 104.36 | 106.39 | 11881 | 12505.77 | 0.96% | 0.00 |
| 2025-10-24 | 103.95 | 104.64 | 0.69 | 0.66% | 103.95 | 105.50 | 10800 | 11316.59 | 0.88% | 0.00 |
| 2025-10-23 | 103.86 | 103.95 | 0.06 | 0.06% | 102.30 | 103.95 | 9347 | 9630.84 | 0.76% | 0.00 |
| 2025-10-22 | 104.30 | 103.89 | -0.49 | -0.47% | 103.67 | 104.99 | 6798 | 7094.56 | 0.55% | 0.00 |
| 2025-10-21 | 101.70 | 104.38 | 2.33 | 2.28% | 101.70 | 105.27 | 14268 | 14802.23 | 1.16% | 0.00 |
| 2025-10-20 | 102.70 | 102.05 | 0.31 | 0.30% | 101.70 | 103.25 | 9192 | 9401.43 | 0.75% | 0.00 |
| 2025-10-17 | 104.99 | 101.74 | -2.26 | -2.17% | 101.68 | 105.26 | 15287 | 15703.54 | 1.24% | 0.00 |
| 2025-10-16 | 106.01 | 105.28 | -1.08 | -1.02% | 104.73 | 107.39 | 14627 | 15493.11 | 1.19% | 0.05 |
| 2025-10-15 | 106.50 | 106.36 | -0.14 | -0.13% | 105.21 | 106.99 | 15591 | 16554.37 | 1.26% | 0.00 |
| 2025-10-14 | 107.63 | 106.50 | -1.13 | -1.05% | 105.86 | 109.15 | 16921 | 18172.34 | 1.37% | 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。
