| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 58.72 | 58.08 | -0.84 | -1.43% | 57.15 | 58.95 | 12527 | 7248.17 | 0.67% | 0.00 |
| 2025-04-15 | 59.28 | 58.92 | -0.43 | -0.72% | 58.50 | 59.45 | 12629 | 7429.88 | 0.67% | 0.00 |
| 2025-04-14 | 60.80 | 59.35 | -0.68 | -1.13% | 59.01 | 60.90 | 18833 | 11242.98 | 1.00% | 0.00 |
| 2025-04-11 | 58.80 | 60.03 | 0.68 | 1.15% | 58.76 | 60.50 | 22294 | 13346.93 | 1.19% | 0.00 |
| 2025-04-10 | 58.80 | 59.35 | 2.05 | 3.58% | 58.17 | 59.89 | 25947 | 15333.20 | 1.38% | 0.00 |
| 2025-04-09 | 55.92 | 57.30 | 0.20 | 0.35% | 53.50 | 57.52 | 35155 | 19749.85 | 1.87% | 2.00 |
| 2025-04-08 | 57.15 | 57.10 | 0.12 | 0.21% | 56.15 | 59.13 | 41552 | 23828.23 | 2.21% | 0.00 |
| 2025-04-07 | 64.00 | 56.98 | -10.31 | -15.32% | 54.57 | 64.80 | 61887 | 37002.84 | 3.29% | 0.00 |
| 2025-04-03 | 69.68 | 67.29 | -2.91 | -4.15% | 67.15 | 70.65 | 37568 | 25647.15 | 2.00% | 0.00 |
| 2025-04-02 | 67.59 | 70.20 | 2.40 | 3.54% | 67.40 | 70.69 | 49833 | 34613.63 | 2.65% | 0.00 |
| 2025-04-01 | 65.57 | 67.80 | 1.90 | 2.88% | 65.57 | 68.75 | 32903 | 22328.87 | 1.75% | 0.00 |
| 2025-03-31 | 66.02 | 65.90 | -0.68 | -1.02% | 65.23 | 67.07 | 14637 | 9655.57 | 0.78% | 0.00 |
| 2025-03-28 | 66.98 | 66.58 | -0.51 | -0.76% | 66.58 | 68.28 | 25082 | 16933.05 | 1.34% | 0.00 |
| 2025-03-27 | 66.43 | 67.09 | 0.38 | 0.57% | 65.99 | 67.29 | 23072 | 15417.46 | 1.23% | 0.00 |
| 2025-03-26 | 66.80 | 66.71 | -0.09 | -0.13% | 66.40 | 66.97 | 9599 | 6396.78 | 0.51% | 0.00 |
| 2025-03-25 | 65.85 | 66.80 | 1.12 | 1.71% | 65.30 | 67.04 | 14109 | 9377.37 | 0.75% | 0.00 |
| 2025-03-24 | 66.02 | 65.68 | -0.33 | -0.50% | 65.18 | 66.16 | 13642 | 8960.52 | 0.73% | 0.00 |
| 2025-03-21 | 66.98 | 66.01 | -0.96 | -1.43% | 65.95 | 67.14 | 16003 | 10661.18 | 0.85% | 0.00 |
| 2025-03-20 | 66.99 | 66.97 | 0.09 | 0.13% | 66.58 | 67.17 | 14103 | 9431.52 | 0.75% | 0.00 |
| 2025-03-19 | 67.68 | 66.88 | -0.66 | -0.98% | 66.87 | 67.86 | 26998 | 18135.58 | 1.44% | 0.00 |
| 2025-03-18 | 68.12 | 67.54 | -0.33 | -0.49% | 67.50 | 68.38 | 27765 | 18843.85 | 1.48% | 0.00 |
| 2025-03-17 | 68.30 | 67.87 | -0.30 | -0.44% | 67.81 | 68.37 | 20060 | 13640.85 | 1.07% | 0.00 |
| 2025-03-14 | 67.78 | 68.17 | 0.45 | 0.66% | 67.48 | 68.54 | 24268 | 16536.76 | 1.29% | 0.00 |
| 2025-03-13 | 68.35 | 67.72 | -0.63 | -0.92% | 67.50 | 68.48 | 12234 | 8301.23 | 0.65% | 0.00 |
| 2025-03-12 | 68.80 | 68.35 | -0.46 | -0.67% | 68.21 | 68.94 | 11002 | 7535.65 | 0.59% | 5.00 |
| 2025-03-11 | 68.13 | 68.81 | -0.08 | -0.12% | 67.99 | 68.90 | 12468 | 8522.94 | 0.66% | 0.00 |
| 2025-03-10 | 69.00 | 68.89 | 0.20 | 0.29% | 68.42 | 69.69 | 15102 | 10403.91 | 0.80% | 0.00 |
| 2025-03-07 | 69.50 | 68.69 | -1.03 | -1.48% | 68.33 | 69.60 | 20408 | 14025.73 | 1.09% | 0.00 |
| 2025-03-06 | 68.97 | 69.72 | 0.93 | 1.35% | 68.52 | 69.88 | 18365 | 12748.64 | 0.98% | 0.00 |
| 2025-03-05 | 69.19 | 68.79 | -0.37 | -0.53% | 68.35 | 69.27 | 12467 | 8556.61 | 0.66% | 0.00 |
| 2025-03-04 | 68.40 | 69.16 | 0.76 | 1.11% | 68.02 | 69.50 | 12915 | 8919.40 | 0.69% | 0.00 |
| 2025-03-03 | 68.50 | 68.40 | 0.06 | 0.09% | 67.94 | 69.69 | 17354 | 11942.31 | 0.92% | 0.00 |
| 2025-02-28 | 70.50 | 68.34 | -2.38 | -3.37% | 68.08 | 70.70 | 27678 | 19119.34 | 1.47% | 0.00 |
| 2025-02-27 | 70.75 | 70.72 | 0.00 | 0.00% | 69.70 | 71.33 | 19749 | 13919.38 | 1.05% | 0.00 |
| 2025-02-26 | 69.60 | 70.72 | 1.03 | 1.48% | 69.58 | 71.19 | 21977 | 15522.74 | 1.17% | 0.00 |
| 2025-02-25 | 69.82 | 69.69 | -0.46 | -0.66% | 69.59 | 71.26 | 21919 | 15430.04 | 1.17% | 0.00 |
| 2025-02-24 | 71.39 | 70.15 | -0.37 | -0.52% | 69.90 | 71.60 | 19576 | 13834.20 | 1.04% | 0.00 |
| 2025-02-21 | 69.02 | 70.52 | 1.46 | 2.11% | 68.40 | 70.60 | 24512 | 17129.15 | 1.30% | 0.00 |
| 2025-02-20 | 68.45 | 69.06 | 0.54 | 0.79% | 68.43 | 70.00 | 18313 | 12686.29 | 0.97% | 0.00 |
| 2025-02-19 | 68.94 | 68.52 | -0.19 | -0.28% | 68.07 | 68.99 | 20539 | 14059.59 | 1.09% | 0.00 |
| 2025-02-18 | 70.00 | 68.71 | -1.22 | -1.74% | 68.54 | 70.25 | 15963 | 11081.09 | 0.85% | 0.00 |
| 2025-02-17 | 70.33 | 69.93 | 0.58 | 0.84% | 69.45 | 72.48 | 32929 | 23393.38 | 1.75% | 0.00 |
| 2025-02-14 | 68.61 | 69.35 | 0.95 | 1.39% | 68.61 | 70.10 | 22138 | 15389.71 | 1.18% | 0.00 |
| 2025-02-13 | 68.99 | 68.40 | -0.73 | -1.06% | 68.38 | 69.32 | 16649 | 11445.55 | 0.89% | 0.00 |
| 2025-02-12 | 68.66 | 69.13 | 0.18 | 0.26% | 68.11 | 69.20 | 11566 | 7952.19 | 0.62% | 0.00 |
| 2025-02-11 | 69.98 | 68.95 | -0.93 | -1.33% | 68.60 | 70.35 | 14601 | 10079.99 | 0.78% | 0.00 |
| 2025-02-10 | 69.71 | 69.88 | 0.18 | 0.26% | 69.10 | 70.36 | 18250 | 12751.63 | 0.97% | 3.50 |
| 2025-02-07 | 69.76 | 69.70 | 0.02 | 0.03% | 69.16 | 70.96 | 19394 | 13597.88 | 1.03% | 0.00 |
| 2025-02-06 | 68.64 | 69.68 | 1.13 | 1.65% | 67.92 | 69.75 | 12571 | 8680.32 | 0.67% | 0.00 |
| 2025-02-05 | 70.12 | 68.55 | -1.12 | -1.61% | 68.41 | 70.20 | 13315 | 9189.46 | 0.71% | 0.00 |
| 2025-01-27 | 69.60 | 69.67 | -0.03 | -0.04% | 69.30 | 70.40 | 10467 | 7322.80 | 0.56% | 0.00 |
| 2025-01-24 | 69.01 | 69.70 | 0.67 | 0.97% | 68.80 | 69.87 | 11278 | 7831.93 | 0.60% | 0.00 |
| 2025-01-23 | 70.00 | 69.03 | -0.47 | -0.68% | 69.03 | 70.58 | 11327 | 7916.73 | 0.60% | 0.00 |
| 2025-01-22 | 70.69 | 69.50 | -1.28 | -1.81% | 69.10 | 70.69 | 8589 | 5976.68 | 0.46% | 0.00 |
| 2025-01-21 | 70.90 | 70.78 | 0.18 | 0.25% | 69.60 | 71.19 | 13601 | 9581.77 | 0.72% | 0.00 |
| 2025-01-20 | 67.26 | 70.60 | 3.26 | 4.84% | 67.26 | 70.97 | 36791 | 25699.70 | 1.96% | 0.00 |
| 2025-01-17 | 66.08 | 67.34 | 0.94 | 1.42% | 65.60 | 67.74 | 14797 | 9882.82 | 0.79% | 0.00 |
| 2025-01-16 | 66.78 | 66.40 | -0.38 | -0.57% | 66.10 | 67.78 | 10830 | 7241.26 | 0.58% | 0.00 |
| 2025-01-15 | 67.90 | 66.78 | -0.88 | -1.30% | 66.71 | 67.90 | 10819 | 7251.46 | 0.58% | 0.00 |
| 2025-01-14 | 66.08 | 67.66 | 1.55 | 2.34% | 65.85 | 67.93 | 17802 | 11935.21 | 0.95% | 0.00 |
| 2025-01-13 | 64.91 | 66.11 | 1.09 | 1.68% | 64.52 | 66.99 | 19828 | 13105.95 | 1.06% | 0.00 |
| 2025-01-10 | 66.85 | 65.02 | -1.64 | -2.46% | 65.02 | 67.15 | 13290 | 8771.47 | 0.71% | 0.00 |
| 2025-01-09 | 68.08 | 66.66 | -2.14 | -3.11% | 66.66 | 68.47 | 17301 | 11652.41 | 0.92% | 0.00 |
| 2025-01-08 | 68.00 | 68.80 | 0.68 | 1.00% | 65.50 | 69.90 | 28050 | 18964.75 | 1.49% | 0.00 |
| 2025-01-07 | 66.50 | 68.12 | 0.69 | 1.02% | 66.09 | 68.44 | 16180 | 10888.99 | 0.86% | 0.00 |
| 2025-01-06 | 65.70 | 67.43 | 1.63 | 2.48% | 65.69 | 68.25 | 23134 | 15541.67 | 1.23% | 0.00 |
| 2025-01-03 | 65.70 | 65.80 | 0.11 | 0.17% | 65.35 | 67.09 | 18503 | 12270.84 | 0.98% | 0.00 |
| 2025-01-02 | 67.59 | 65.69 | -1.90 | -2.81% | 65.25 | 68.10 | 19519 | 12985.32 | 1.04% | 0.00 |
| 2024-12-31 | 69.25 | 67.59 | -1.59 | -2.30% | 67.59 | 69.50 | 18495 | 12644.49 | 0.98% | 0.00 |
| 2024-12-30 | 70.60 | 69.18 | -1.57 | -2.22% | 68.90 | 70.67 | 17851 | 12426.90 | 0.95% | 0.00 |
| 2024-12-27 | 70.65 | 70.75 | 0.25 | 0.35% | 70.08 | 71.17 | 18035 | 12755.48 | 0.96% | 0.00 |
| 2024-12-26 | 70.46 | 70.50 | -0.10 | -0.14% | 70.25 | 71.38 | 15220 | 10766.43 | 0.81% | 0.00 |
| 2024-12-25 | 70.45 | 70.60 | 0.19 | 0.27% | 70.13 | 71.50 | 17874 | 12651.31 | 0.95% | 0.00 |
| 2024-12-24 | 68.82 | 70.41 | 1.41 | 2.04% | 68.82 | 70.54 | 18600 | 13044.69 | 0.99% | 0.00 |
| 2024-12-23 | 69.54 | 69.00 | -0.58 | -0.83% | 68.90 | 70.18 | 17724 | 12326.27 | 0.94% | 0.00 |
| 2024-12-20 | 69.02 | 69.58 | 0.28 | 0.40% | 69.02 | 70.30 | 14612 | 10188.23 | 0.78% | 0.00 |
| 2024-12-19 | 69.00 | 69.30 | -0.52 | -0.74% | 68.69 | 69.75 | 18266 | 12623.00 | 0.97% | 0.00 |
| 2024-12-18 | 70.50 | 69.82 | -0.28 | -0.40% | 69.70 | 70.69 | 12322 | 8638.12 | 0.66% | 0.00 |
| 2024-12-17 | 70.49 | 70.10 | -0.55 | -0.78% | 69.85 | 71.41 | 17804 | 12571.00 | 0.95% | 0.00 |
| 2024-12-16 | 71.14 | 70.65 | -0.39 | -0.55% | 69.37 | 71.15 | 23463 | 16472.10 | 1.25% | 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。
