| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 109.20 | 110.99 | 1.36 | 1.24% | 108.70 | 113.32 | 27125 | 30164.72 | 2.20% | 0.00 |
| 2025-08-07 | 110.99 | 109.63 | -0.90 | -0.81% | 109.01 | 112.99 | 21220 | 23446.74 | 1.72% | 0.00 |
| 2025-08-06 | 112.32 | 110.53 | -1.36 | -1.22% | 109.89 | 113.19 | 16842 | 18722.41 | 1.37% | 0.00 |
| 2025-08-05 | 112.20 | 111.89 | -1.55 | -1.37% | 110.65 | 114.45 | 22437 | 25150.29 | 1.82% | 0.00 |
| 2025-08-04 | 109.20 | 113.44 | 3.74 | 3.41% | 108.22 | 114.35 | 29521 | 32797.89 | 2.39% | 0.00 |
| 2025-08-01 | 110.22 | 109.70 | -0.55 | -0.50% | 109.22 | 113.03 | 20643 | 22920.72 | 1.67% | 0.00 |
| 2025-07-31 | 111.80 | 110.25 | -1.36 | -1.22% | 109.56 | 115.34 | 37678 | 42314.45 | 3.06% | 0.00 |
| 2025-07-30 | 113.43 | 111.61 | -2.38 | -2.09% | 111.48 | 116.10 | 33378 | 37958.38 | 2.71% | 0.00 |
| 2025-07-29 | 111.36 | 113.99 | 2.50 | 2.24% | 108.78 | 114.14 | 30053 | 33586.84 | 2.44% | 0.00 |
| 2025-07-28 | 114.00 | 111.49 | -0.25 | -0.22% | 110.50 | 115.50 | 32026 | 35960.27 | 2.60% | 0.00 |
| 2025-07-25 | 110.20 | 111.74 | 2.67 | 2.45% | 110.20 | 112.50 | 49904 | 55661.22 | 4.05% | 7.00 |
| 2025-07-24 | 101.77 | 109.07 | 7.14 | 7.00% | 101.26 | 111.80 | 58272 | 62618.03 | 4.73% | 0.00 |
| 2025-07-23 | 99.88 | 101.93 | 1.65 | 1.65% | 99.88 | 103.82 | 27011 | 27717.62 | 2.19% | 0.00 |
| 2025-07-22 | 102.52 | 100.28 | -2.27 | -2.21% | 99.85 | 102.52 | 24956 | 25197.96 | 2.02% | 0.00 |
| 2025-07-21 | 102.59 | 102.55 | -0.41 | -0.40% | 101.40 | 102.95 | 19635 | 20050.80 | 1.59% | 0.00 |
| 2025-07-18 | 102.00 | 102.96 | 0.97 | 0.95% | 101.00 | 103.33 | 31461 | 32258.24 | 2.55% | 0.00 |
| 2025-07-17 | 97.11 | 101.99 | 4.95 | 5.10% | 96.43 | 103.01 | 48627 | 49003.93 | 3.94% | 0.00 |
| 2025-07-16 | 98.09 | 97.04 | -1.61 | -1.63% | 96.40 | 98.96 | 25028 | 24381.60 | 2.03% | 0.00 |
| 2025-07-15 | 98.30 | 98.65 | 3.75 | 3.95% | 97.10 | 101.30 | 52201 | 51715.96 | 4.23% | 0.00 |
| 2025-07-14 | 96.19 | 94.90 | -1.02 | -1.06% | 94.78 | 96.64 | 11165 | 10664.14 | 0.91% | 0.00 |
| 2025-07-11 | 94.69 | 95.92 | 1.23 | 1.30% | 93.61 | 96.88 | 24395 | 23237.68 | 1.98% | 0.00 |
| 2025-07-10 | 92.50 | 94.69 | 1.57 | 1.69% | 92.21 | 94.69 | 16510 | 15492.35 | 1.34% | 7.00 |
| 2025-07-09 | 92.86 | 93.12 | 0.27 | 0.29% | 92.30 | 93.55 | 12729 | 11833.98 | 1.03% | 0.00 |
| 2025-07-08 | 92.00 | 92.85 | 0.79 | 0.86% | 92.00 | 93.19 | 12095 | 11210.20 | 0.98% | 0.00 |
| 2025-07-07 | 95.09 | 92.06 | -2.58 | -2.73% | 91.85 | 95.09 | 22093 | 20540.52 | 1.79% | 0.00 |
| 2025-07-04 | 95.30 | 94.64 | -0.63 | -0.66% | 94.02 | 96.09 | 22330 | 21171.45 | 1.81% | 0.00 |
| 2025-07-03 | 94.58 | 95.27 | 0.73 | 0.77% | 94.58 | 96.89 | 21981 | 21027.49 | 1.78% | 5.00 |
| 2025-07-02 | 94.06 | 94.54 | -0.97 | -1.02% | 94.06 | 96.91 | 32164 | 30687.49 | 2.61% | 0.00 |
| 2025-07-01 | 88.42 | 95.51 | 7.09 | 8.02% | 88.05 | 97.48 | 67091 | 63058.88 | 5.44% | 2.00 |
| 2025-06-30 | 87.50 | 88.42 | 0.94 | 1.07% | 87.41 | 88.47 | 11687 | 10286.27 | 0.95% | 0.00 |
| 2025-06-27 | 87.89 | 87.48 | -0.16 | -0.18% | 87.36 | 88.26 | 8943 | 7849.42 | 0.73% | 0.00 |
| 2025-06-26 | 88.68 | 87.64 | -1.03 | -1.16% | 87.56 | 88.77 | 13201 | 11620.08 | 1.07% | 0.00 |
| 2025-06-25 | 88.10 | 88.67 | 0.78 | 0.89% | 87.31 | 88.80 | 11438 | 10082.36 | 0.93% | 0.00 |
| 2025-06-24 | 87.18 | 87.89 | 0.80 | 0.92% | 87.18 | 88.35 | 10929 | 9590.67 | 0.89% | 0.00 |
| 2025-06-23 | 85.53 | 87.09 | 1.56 | 1.82% | 85.44 | 87.90 | 13110 | 11393.26 | 1.06% | 0.00 |
| 2025-06-20 | 86.14 | 85.53 | -0.47 | -0.55% | 85.45 | 86.46 | 10562 | 9068.12 | 0.86% | 0.00 |
| 2025-06-19 | 87.29 | 86.00 | -1.15 | -1.32% | 85.70 | 87.31 | 12921 | 11147.90 | 1.05% | 0.00 |
| 2025-06-18 | 89.05 | 87.15 | -1.90 | -2.13% | 86.48 | 89.26 | 17101 | 14917.34 | 1.39% | 0.00 |
| 2025-06-17 | 88.96 | 89.05 | 0.09 | 0.10% | 88.55 | 90.25 | 11448 | 10201.32 | 0.93% | 0.00 |
| 2025-06-16 | 88.33 | 88.96 | 0.50 | 0.57% | 88.10 | 90.47 | 10071 | 8976.03 | 0.82% | 0.00 |
| 2025-06-13 | 90.17 | 88.46 | -2.46 | -2.71% | 88.15 | 90.72 | 20284 | 18070.06 | 1.65% | 0.00 |
| 2025-06-12 | 89.60 | 90.92 | 1.23 | 1.37% | 89.30 | 91.48 | 17487 | 15806.27 | 1.42% | 21.31 |
| 2025-06-11 | 90.43 | 89.69 | -0.26 | -0.29% | 89.55 | 90.88 | 11379 | 10241.32 | 0.92% | 0.00 |
| 2025-06-10 | 89.58 | 89.95 | 0.72 | 0.81% | 88.58 | 92.00 | 25341 | 22818.73 | 2.06% | 0.00 |
| 2025-06-09 | 87.89 | 89.23 | 1.80 | 2.06% | 87.30 | 89.66 | 16883 | 15011.56 | 1.37% | 0.00 |
| 2025-06-06 | 88.46 | 87.43 | -1.03 | -1.16% | 87.02 | 88.88 | 12853 | 11270.81 | 1.04% | 0.00 |
| 2025-06-05 | 89.86 | 88.80 | -1.05 | -1.17% | 88.37 | 89.89 | 13524 | 12020.24 | 1.10% | 0.00 |
| 2025-06-04 | 89.87 | 89.85 | -0.15 | -0.17% | 89.34 | 90.20 | 11521 | 10338.55 | 0.93% | 0.00 |
| 2025-06-03 | 87.50 | 90.00 | 2.06 | 2.34% | 87.02 | 90.22 | 22309 | 19889.15 | 1.81% | 0.00 |
| 2025-05-30 | 88.25 | 87.94 | -0.06 | -0.07% | 87.61 | 88.98 | 13121 | 11572.56 | 1.06% | 0.00 |
| 2025-05-29 | 86.76 | 88.00 | 1.49 | 1.72% | 86.30 | 88.28 | 15103 | 13237.14 | 1.23% | 0.00 |
| 2025-05-28 | 86.38 | 86.51 | 0.06 | 0.07% | 86.03 | 86.97 | 5766 | 4992.94 | 0.47% | 0.00 |
| 2025-05-27 | 86.71 | 86.45 | -0.36 | -0.41% | 85.88 | 87.00 | 7120 | 6146.56 | 0.58% | 0.00 |
| 2025-05-26 | 86.40 | 86.81 | 0.38 | 0.44% | 85.80 | 86.86 | 7754 | 6690.63 | 0.63% | 0.00 |
| 2025-05-23 | 86.64 | 86.43 | -0.21 | -0.24% | 86.30 | 87.60 | 8676 | 7542.12 | 0.70% | 0.00 |
| 2025-05-22 | 87.80 | 86.64 | -1.19 | -1.35% | 86.60 | 87.90 | 8692 | 7575.57 | 0.71% | 0.00 |
| 2025-05-21 | 88.14 | 87.83 | -0.88 | -0.99% | 87.71 | 88.87 | 9685 | 8549.92 | 0.79% | 0.00 |
| 2025-05-20 | 86.93 | 88.71 | 1.77 | 2.04% | 86.71 | 89.23 | 19635 | 17349.45 | 1.59% | 0.00 |
| 2025-05-19 | 85.05 | 86.94 | 1.88 | 2.21% | 84.10 | 87.10 | 15686 | 13454.30 | 1.27% | 0.00 |
| 2025-05-16 | 85.50 | 85.06 | -0.29 | -0.34% | 84.89 | 85.55 | 8750 | 7449.71 | 0.71% | 0.00 |
| 2025-05-15 | 86.89 | 85.35 | -1.57 | -1.81% | 85.35 | 86.89 | 11022 | 9482.81 | 0.89% | 0.00 |
| 2025-05-14 | 86.24 | 86.92 | 0.65 | 0.75% | 85.65 | 87.12 | 10436 | 9016.50 | 0.85% | 0.00 |
| 2025-05-13 | 87.48 | 86.27 | -0.06 | -0.07% | 86.12 | 87.50 | 11592 | 10070.08 | 0.94% | 0.00 |
| 2025-05-12 | 86.39 | 86.33 | 0.49 | 0.57% | 85.51 | 86.51 | 11118 | 9585.92 | 0.90% | 0.00 |
| 2025-05-09 | 86.41 | 85.84 | -0.74 | -0.85% | 85.66 | 86.80 | 8384 | 7204.78 | 0.68% | 0.00 |
| 2025-05-08 | 85.58 | 86.58 | 0.51 | 0.59% | 85.50 | 86.86 | 9984 | 8638.97 | 0.81% | 0.00 |
| 2025-05-07 | 86.50 | 86.07 | 0.04 | 0.05% | 85.60 | 87.66 | 12246 | 10591.57 | 0.99% | 0.00 |
| 2025-05-06 | 85.40 | 86.03 | 1.56 | 1.85% | 85.04 | 86.07 | 10326 | 8844.28 | 0.84% | 0.00 |
| 2025-04-30 | 83.69 | 84.47 | 0.72 | 0.86% | 83.69 | 85.10 | 11386 | 9623.16 | 0.92% | 0.00 |
| 2025-04-29 | 83.01 | 83.75 | 0.60 | 0.72% | 83.01 | 84.30 | 8955 | 7492.52 | 0.73% | 0.00 |
| 2025-04-28 | 85.32 | 83.15 | -2.48 | -2.90% | 83.04 | 85.59 | 18725 | 15683.70 | 1.52% | 0.00 |
| 2025-04-25 | 85.43 | 85.63 | 0.22 | 0.26% | 85.02 | 86.06 | 8890 | 7617.45 | 0.72% | 0.00 |
| 2025-04-24 | 86.34 | 85.41 | -1.09 | -1.26% | 85.28 | 86.95 | 15279 | 13113.81 | 1.24% | 0.00 |
| 2025-04-23 | 87.45 | 86.50 | -0.61 | -0.70% | 86.35 | 87.80 | 13514 | 11728.14 | 1.10% | 0.00 |
| 2025-04-22 | 86.76 | 87.11 | 0.35 | 0.40% | 85.82 | 88.34 | 13672 | 11914.82 | 1.11% | 0.00 |
| 2025-04-21 | 86.20 | 86.76 | 0.20 | 0.23% | 85.35 | 87.26 | 15267 | 13205.09 | 1.24% | 0.00 |
| 2025-04-18 | 86.85 | 86.56 | -0.29 | -0.33% | 86.36 | 88.45 | 8590 | 7462.12 | 0.70% | 0.00 |
| 2025-04-17 | 85.90 | 86.85 | 0.54 | 0.63% | 85.75 | 87.68 | 11761 | 10221.56 | 0.95% | 0.00 |
| 2025-04-16 | 88.68 | 86.31 | -2.54 | -2.86% | 85.60 | 88.68 | 21307 | 18479.49 | 1.73% | 0.00 |
| 2025-04-15 | 89.02 | 88.85 | -0.17 | -0.19% | 87.04 | 89.28 | 16446 | 14500.20 | 1.33% | 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。
