| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 84.90 | 81.52 | -5.48 | -6.30% | 81.02 | 84.90 | 56090 | 46254.72 | 2.99% | 0.00 |
| 2025-10-27 | 88.60 | 87.00 | -1.33 | -1.51% | 86.31 | 90.65 | 28783 | 25267.54 | 1.53% | 0.00 |
| 2025-10-24 | 87.37 | 88.33 | 1.57 | 1.81% | 86.86 | 89.09 | 10905 | 9623.25 | 0.58% | 0.00 |
| 2025-10-23 | 87.00 | 86.76 | 0.02 | 0.02% | 85.51 | 87.20 | 8080 | 6974.88 | 0.43% | 0.00 |
| 2025-10-22 | 87.44 | 86.74 | -0.71 | -0.81% | 86.58 | 88.22 | 9183 | 8003.45 | 0.49% | 0.00 |
| 2025-10-21 | 87.30 | 87.45 | 0.45 | 0.52% | 86.96 | 88.26 | 14460 | 12643.11 | 0.77% | 0.00 |
| 2025-10-20 | 87.50 | 87.00 | 0.79 | 0.92% | 86.74 | 88.35 | 9953 | 8708.64 | 0.53% | 0.00 |
| 2025-10-17 | 90.86 | 86.21 | -4.55 | -5.01% | 85.87 | 91.30 | 27434 | 24106.22 | 1.46% | 0.00 |
| 2025-10-16 | 91.37 | 90.76 | -0.78 | -0.85% | 90.21 | 92.68 | 13163 | 12010.73 | 0.70% | 0.00 |
| 2025-10-15 | 90.50 | 91.54 | 0.89 | 0.98% | 89.01 | 91.70 | 14043 | 12728.22 | 0.75% | 0.00 |
| 2025-10-14 | 92.01 | 90.65 | -0.50 | -0.55% | 90.16 | 93.20 | 28933 | 26558.15 | 1.54% | 0.00 |
| 2025-10-13 | 90.00 | 91.15 | -6.63 | -6.78% | 90.00 | 94.97 | 42751 | 39360.99 | 2.28% | 0.00 |
| 2025-10-10 | 97.53 | 97.78 | -0.43 | -0.44% | 95.40 | 98.20 | 34798 | 33759.88 | 1.85% | 0.00 |
| 2025-10-09 | 100.30 | 98.21 | -2.14 | -2.13% | 97.50 | 100.94 | 31389 | 31039.24 | 1.67% | 0.00 |
| 2025-09-30 | 93.33 | 100.35 | 7.02 | 7.52% | 93.07 | 100.99 | 42148 | 41422.59 | 2.24% | 0.00 |
| 2025-09-29 | 94.33 | 93.33 | -0.93 | -0.99% | 92.00 | 94.40 | 19500 | 18116.32 | 1.04% | 0.00 |
| 2025-09-26 | 96.72 | 94.26 | -2.94 | -3.02% | 93.60 | 97.00 | 25347 | 24100.88 | 1.35% | 0.00 |
| 2025-09-25 | 93.68 | 97.70 | 3.60 | 3.83% | 93.49 | 98.80 | 43094 | 41760.06 | 2.29% | 0.00 |
| 2025-09-24 | 90.56 | 94.10 | 3.80 | 4.21% | 89.68 | 95.20 | 32115 | 29989.19 | 1.71% | 0.00 |
| 2025-09-23 | 91.45 | 90.30 | -1.31 | -1.43% | 88.36 | 93.66 | 21907 | 19716.45 | 1.17% | 0.00 |
| 2025-09-22 | 92.15 | 91.61 | 0.34 | 0.37% | 90.50 | 93.83 | 17274 | 15813.75 | 0.92% | 0.00 |
| 2025-09-19 | 90.81 | 91.27 | 0.63 | 0.70% | 90.02 | 92.41 | 20095 | 18350.96 | 1.07% | 0.00 |
| 2025-09-18 | 92.55 | 90.64 | -2.00 | -2.16% | 90.00 | 95.80 | 33400 | 31134.66 | 1.78% | 0.00 |
| 2025-09-17 | 91.65 | 92.64 | 1.27 | 1.39% | 91.29 | 93.80 | 18550 | 17183.16 | 0.99% | 0.00 |
| 2025-09-16 | 91.31 | 91.37 | 0.32 | 0.35% | 89.74 | 92.17 | 16758 | 15256.44 | 0.89% | 0.00 |
| 2025-09-15 | 92.50 | 91.05 | -1.37 | -1.48% | 90.71 | 93.66 | 22101 | 20229.27 | 1.18% | 0.00 |
| 2025-09-12 | 93.70 | 92.42 | -1.30 | -1.39% | 91.71 | 94.39 | 17903 | 16586.37 | 0.95% | 0.00 |
| 2025-09-11 | 91.86 | 93.72 | 1.59 | 1.73% | 89.51 | 93.91 | 20421 | 18816.92 | 1.09% | 0.00 |
| 2025-09-10 | 93.71 | 92.13 | -2.57 | -2.71% | 91.94 | 95.27 | 25245 | 23506.01 | 1.34% | 0.00 |
| 2025-09-09 | 96.25 | 94.70 | -1.55 | -1.61% | 93.59 | 97.31 | 32253 | 30808.57 | 1.72% | 0.00 |
| 2025-09-08 | 91.00 | 96.25 | 5.55 | 6.12% | 89.47 | 96.78 | 55197 | 52106.28 | 2.94% | 0.00 |
| 2025-09-05 | 87.40 | 90.70 | 3.29 | 3.76% | 87.40 | 90.89 | 26629 | 23858.30 | 1.42% | 3.00 |
| 2025-09-04 | 91.84 | 87.41 | -4.39 | -4.78% | 86.20 | 93.35 | 37772 | 33512.68 | 2.01% | 0.00 |
| 2025-09-03 | 91.58 | 91.80 | 0.50 | 0.55% | 90.20 | 93.22 | 28127 | 25891.88 | 1.50% | 0.00 |
| 2025-09-02 | 93.55 | 91.30 | -2.21 | -2.36% | 89.98 | 93.80 | 33115 | 30395.64 | 1.76% | 0.00 |
| 2025-09-01 | 92.05 | 93.51 | 2.11 | 2.31% | 90.71 | 93.93 | 44901 | 41490.72 | 2.39% | 0.00 |
| 2025-08-29 | 91.19 | 91.40 | 0.21 | 0.23% | 90.33 | 91.97 | 29281 | 26694.07 | 1.56% | 0.00 |
| 2025-08-28 | 89.27 | 91.19 | 1.69 | 1.89% | 88.31 | 91.27 | 48602 | 43653.38 | 2.59% | 0.00 |
| 2025-08-27 | 92.95 | 89.50 | -3.35 | -3.61% | 89.50 | 93.23 | 53793 | 49247.76 | 2.86% | 0.00 |
| 2025-08-26 | 92.49 | 92.85 | 0.31 | 0.33% | 92.01 | 94.46 | 42940 | 39981.52 | 2.29% | 0.00 |
| 2025-08-25 | 93.45 | 92.54 | -0.31 | -0.33% | 91.11 | 93.60 | 46868 | 43331.08 | 2.50% | 0.00 |
| 2025-08-22 | 93.46 | 92.85 | -0.27 | -0.29% | 92.27 | 93.79 | 28523 | 26477.31 | 1.52% | 0.00 |
| 2025-08-21 | 94.20 | 93.12 | -1.85 | -1.95% | 92.28 | 95.87 | 42811 | 40065.57 | 2.28% | 0.00 |
| 2025-08-20 | 92.60 | 94.97 | 1.68 | 1.80% | 92.29 | 96.22 | 39522 | 37281.41 | 2.10% | 0.00 |
| 2025-08-19 | 95.41 | 93.29 | -2.04 | -2.14% | 93.00 | 96.49 | 41871 | 39538.07 | 2.23% | 0.00 |
| 2025-08-18 | 95.01 | 95.33 | -2.58 | -2.64% | 94.60 | 98.90 | 63335 | 60519.94 | 3.37% | 0.00 |
| 2025-08-15 | 95.00 | 97.91 | 2.96 | 3.12% | 94.29 | 101.61 | 57961 | 57197.16 | 3.09% | 0.00 |
| 2025-08-14 | 97.98 | 94.95 | -2.90 | -2.96% | 93.40 | 99.30 | 50095 | 47734.73 | 2.67% | 0.00 |
| 2025-08-13 | 96.10 | 97.85 | 2.01 | 2.10% | 95.59 | 98.60 | 65437 | 63818.83 | 3.48% | 0.00 |
| 2025-08-12 | 92.85 | 95.84 | 3.45 | 3.73% | 92.60 | 99.01 | 77362 | 75006.87 | 4.12% | 0.00 |
| 2025-08-11 | 84.31 | 92.39 | 7.89 | 9.34% | 84.27 | 93.69 | 73510 | 66868.42 | 3.91% | 0.00 |
| 2025-08-08 | 86.60 | 84.50 | -2.30 | -2.65% | 84.12 | 87.22 | 42665 | 36542.86 | 2.27% | 0.00 |
| 2025-08-07 | 86.66 | 86.80 | -0.20 | -0.23% | 85.86 | 89.55 | 33114 | 29038.03 | 1.76% | 0.00 |
| 2025-08-06 | 86.20 | 87.00 | 0.41 | 0.47% | 85.06 | 87.15 | 27594 | 23754.16 | 1.47% | 0.00 |
| 2025-08-05 | 88.01 | 86.59 | -2.40 | -2.70% | 85.64 | 88.60 | 41417 | 35831.48 | 2.20% | 0.00 |
| 2025-08-04 | 83.80 | 88.99 | 4.98 | 5.93% | 83.24 | 90.28 | 89469 | 77940.41 | 4.76% | 0.00 |
| 2025-08-01 | 82.60 | 84.01 | 1.21 | 1.46% | 81.80 | 85.60 | 37615 | 31583.97 | 2.00% | 0.00 |
| 2025-07-31 | 85.00 | 82.80 | -2.10 | -2.47% | 82.22 | 85.55 | 45910 | 38510.10 | 2.44% | 0.00 |
| 2025-07-30 | 84.02 | 84.90 | 0.82 | 0.98% | 83.44 | 86.00 | 49995 | 42381.16 | 2.66% | 0.00 |
| 2025-07-29 | 85.20 | 84.08 | -1.08 | -1.27% | 83.30 | 85.56 | 56122 | 47204.86 | 2.99% | 2.00 |
| 2025-07-28 | 87.01 | 85.16 | -1.86 | -2.14% | 84.21 | 88.00 | 58657 | 50239.29 | 3.12% | 0.00 |
| 2025-07-25 | 79.53 | 87.02 | 9.16 | 11.76% | 79.53 | 90.45 | 100972 | 87621.86 | 5.38% | 4.00 |
| 2025-07-24 | 76.70 | 77.86 | 1.10 | 1.43% | 75.65 | 78.62 | 33613 | 26008.92 | 1.79% | 0.00 |
| 2025-07-23 | 75.60 | 76.76 | 0.82 | 1.08% | 75.42 | 77.72 | 21780 | 16751.46 | 1.16% | 0.00 |
| 2025-07-22 | 76.63 | 75.94 | -1.46 | -1.89% | 75.50 | 78.18 | 29659 | 22700.60 | 1.58% | 0.00 |
| 2025-07-21 | 76.66 | 77.40 | 0.32 | 0.42% | 76.09 | 78.22 | 22728 | 17537.35 | 1.21% | 0.00 |
| 2025-07-18 | 76.20 | 77.08 | 0.83 | 1.09% | 75.40 | 77.46 | 22509 | 17195.17 | 1.20% | 0.00 |
| 2025-07-17 | 73.44 | 76.25 | 3.25 | 4.45% | 72.88 | 76.81 | 34575 | 26120.30 | 1.84% | 0.00 |
| 2025-07-16 | 70.26 | 73.00 | 2.74 | 3.90% | 69.91 | 74.80 | 31349 | 22786.95 | 1.67% | 0.00 |
| 2025-07-15 | 68.99 | 70.26 | 1.24 | 1.80% | 68.90 | 70.57 | 14814 | 10332.31 | 0.79% | 0.00 |
| 2025-07-14 | 70.20 | 69.02 | -1.18 | -1.68% | 68.80 | 70.64 | 13229 | 9179.09 | 0.70% | 0.00 |
| 2025-07-11 | 69.87 | 70.20 | 0.29 | 0.41% | 69.61 | 70.82 | 13893 | 9762.10 | 0.74% | 0.00 |
| 2025-07-10 | 69.79 | 69.91 | 0.14 | 0.20% | 69.21 | 70.46 | 15506 | 10847.62 | 0.83% | 0.00 |
| 2025-07-09 | 70.82 | 69.77 | -1.46 | -2.05% | 69.00 | 71.17 | 28777 | 20097.66 | 1.53% | 0.00 |
| 2025-07-08 | 70.44 | 71.23 | 0.65 | 0.92% | 69.80 | 71.88 | 20526 | 14534.26 | 1.09% | 0.00 |
| 2025-07-07 | 71.00 | 70.58 | 0.06 | 0.09% | 69.59 | 71.80 | 19856 | 14010.58 | 1.06% | 0.00 |
| 2025-07-04 | 68.49 | 70.52 | 2.36 | 3.46% | 68.20 | 71.35 | 29009 | 20310.01 | 1.54% | 0.00 |
| 2025-07-03 | 68.51 | 68.16 | -0.52 | -0.76% | 67.67 | 69.00 | 16995 | 11607.20 | 0.90% | 0.00 |
| 2025-07-02 | 69.50 | 68.68 | -0.96 | -1.38% | 68.48 | 70.30 | 13852 | 9554.88 | 0.74% | 0.00 |
| 2025-07-01 | 67.28 | 69.64 | 2.09 | 3.09% | 67.16 | 70.75 | 26873 | 18583.62 | 1.43% | 0.00 |
南微医学(688029)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。
