| 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 | 79.86 | 80.72 | 0.86 | 1.08% | 79.03 | 81.23 | 16535 | 13231.20 | 0.88% | 0.00 |
| 2026-02-03 | 78.30 | 79.86 | 2.04 | 2.62% | 78.01 | 80.19 | 16648 | 13174.73 | 0.89% | 0.00 |
| 2026-02-02 | 79.00 | 77.82 | -1.86 | -2.33% | 77.50 | 80.12 | 21412 | 16853.26 | 1.14% | 0.00 |
| 2026-01-30 | 80.23 | 79.68 | -0.14 | -0.18% | 78.95 | 80.78 | 19219 | 15322.67 | 1.02% | 0.00 |
| 2026-01-29 | 79.87 | 79.82 | -0.08 | -0.10% | 78.94 | 81.43 | 17316 | 13876.53 | 0.92% | 0.00 |
| 2026-01-28 | 80.61 | 79.90 | -0.99 | -1.22% | 79.46 | 81.31 | 20242 | 16226.39 | 1.08% | 0.00 |
| 2026-01-27 | 81.25 | 80.89 | -0.36 | -0.44% | 79.00 | 81.88 | 22027 | 17696.38 | 1.17% | 0.00 |
| 2026-01-26 | 85.70 | 81.25 | -4.24 | -4.96% | 79.66 | 86.11 | 44643 | 36421.25 | 2.38% | 2.00 |
| 2026-01-23 | 84.62 | 85.49 | 0.89 | 1.05% | 84.61 | 85.85 | 22222 | 18949.24 | 1.18% | 0.00 |
| 2026-01-22 | 87.08 | 84.60 | -2.22 | -2.56% | 84.32 | 87.40 | 20960 | 17875.33 | 1.12% | 0.00 |
| 2026-01-21 | 87.00 | 86.82 | -0.40 | -0.46% | 86.45 | 88.60 | 13853 | 12104.20 | 0.74% | 0.00 |
| 2026-01-20 | 87.18 | 87.22 | 0.47 | 0.54% | 85.11 | 88.15 | 19403 | 16831.88 | 1.03% | 0.00 |
| 2026-01-19 | 86.98 | 86.75 | -0.47 | -0.54% | 86.55 | 88.94 | 14812 | 13001.80 | 0.79% | 0.00 |
| 2026-01-16 | 86.57 | 87.22 | 0.66 | 0.76% | 86.57 | 88.28 | 17768 | 15552.39 | 0.95% | 0.00 |
| 2026-01-15 | 85.51 | 86.56 | 0.35 | 0.41% | 85.51 | 86.85 | 14766 | 12734.67 | 0.79% | 0.00 |
| 2026-01-14 | 88.14 | 86.21 | -2.37 | -2.68% | 84.93 | 89.93 | 34487 | 30197.32 | 1.84% | 0.00 |
| 2026-01-13 | 87.50 | 88.58 | 1.58 | 1.82% | 87.15 | 89.65 | 32324 | 28622.70 | 1.72% | 0.00 |
| 2026-01-12 | 87.77 | 87.00 | -0.15 | -0.17% | 85.50 | 88.58 | 19885 | 17292.89 | 1.06% | 0.00 |
| 2026-01-09 | 86.93 | 87.15 | 0.27 | 0.31% | 85.80 | 87.75 | 21612 | 18754.62 | 1.15% | 0.00 |
| 2026-01-08 | 86.20 | 86.88 | 0.63 | 0.73% | 84.94 | 87.87 | 20768 | 17950.69 | 1.11% | 0.00 |
| 2026-01-07 | 86.39 | 86.25 | 0.25 | 0.29% | 85.06 | 87.52 | 19262 | 16584.79 | 1.03% | 0.00 |
| 2026-01-06 | 86.49 | 86.00 | 0.10 | 0.12% | 84.68 | 86.88 | 16797 | 14410.50 | 0.89% | 0.00 |
| 2026-01-05 | 81.58 | 85.90 | 4.34 | 5.32% | 81.58 | 85.92 | 23657 | 20009.65 | 1.26% | 0.00 |
| 2025-12-31 | 81.90 | 81.56 | -0.74 | -0.90% | 81.50 | 82.99 | 8021 | 6587.96 | 0.43% | 0.00 |
| 2025-12-30 | 82.20 | 82.30 | -0.36 | -0.44% | 81.00 | 83.38 | 9494 | 7834.61 | 0.51% | 0.00 |
| 2025-12-29 | 83.05 | 82.66 | -0.74 | -0.89% | 82.40 | 83.78 | 12315 | 10216.80 | 0.66% | 0.00 |
| 2025-12-26 | 83.96 | 83.40 | -0.20 | -0.24% | 82.62 | 84.09 | 9809 | 8163.30 | 0.52% | 0.00 |
| 2025-12-25 | 84.26 | 83.60 | -0.65 | -0.77% | 82.75 | 84.48 | 12420 | 10376.95 | 0.66% | 0.18 |
| 2025-12-24 | 83.02 | 84.25 | 1.24 | 1.49% | 82.31 | 84.87 | 16012 | 13368.95 | 0.85% | 0.00 |
| 2025-12-23 | 83.46 | 83.01 | -0.59 | -0.71% | 82.59 | 84.08 | 13926 | 11599.75 | 0.74% | 0.00 |
| 2025-12-22 | 81.56 | 83.60 | 2.02 | 2.48% | 81.07 | 84.16 | 21413 | 17848.40 | 1.14% | 0.00 |
| 2025-12-19 | 81.50 | 81.58 | 0.48 | 0.59% | 80.64 | 82.22 | 13691 | 11152.75 | 0.73% | 0.00 |
| 2025-12-18 | 81.69 | 81.10 | -0.75 | -0.92% | 80.95 | 81.99 | 11154 | 9079.75 | 0.59% | 0.00 |
| 2025-12-17 | 77.38 | 81.85 | 4.47 | 5.78% | 77.00 | 82.58 | 26980 | 21694.55 | 1.44% | 0.00 |
| 2025-12-16 | 77.26 | 77.38 | 0.27 | 0.35% | 77.26 | 79.31 | 18398 | 14419.16 | 0.98% | 0.00 |
| 2025-12-15 | 77.88 | 77.11 | -0.87 | -1.12% | 77.07 | 79.50 | 18388 | 14397.66 | 0.98% | 0.00 |
| 2025-12-12 | 75.83 | 77.98 | 1.98 | 2.61% | 75.52 | 78.11 | 24757 | 19081.25 | 1.32% | 0.00 |
| 2025-12-11 | 77.68 | 76.00 | -2.62 | -3.33% | 75.71 | 79.38 | 22385 | 17211.18 | 1.19% | 0.00 |
| 2025-12-10 | 79.42 | 78.62 | 0.10 | 0.13% | 77.22 | 79.42 | 10520 | 8198.36 | 0.56% | 0.00 |
| 2025-12-09 | 79.50 | 78.52 | -1.33 | -1.67% | 78.15 | 79.83 | 15590 | 12275.19 | 0.83% | 0.00 |
| 2025-12-08 | 79.56 | 79.85 | 0.27 | 0.34% | 78.88 | 80.60 | 13672 | 10903.06 | 0.73% | 0.00 |
| 2025-12-05 | 78.36 | 79.58 | 0.99 | 1.26% | 77.62 | 79.60 | 15398 | 12102.85 | 0.82% | 0.00 |
| 2025-12-04 | 77.66 | 78.59 | 0.84 | 1.08% | 77.50 | 79.27 | 13365 | 10484.81 | 0.71% | 0.00 |
| 2025-12-03 | 78.36 | 77.75 | -0.21 | -0.27% | 77.40 | 78.69 | 8663 | 6756.62 | 0.46% | 0.00 |
| 2025-12-02 | 79.35 | 77.96 | -1.68 | -2.11% | 77.80 | 79.75 | 10212 | 7993.21 | 0.54% | 0.00 |
| 2025-12-01 | 79.28 | 79.64 | 0.50 | 0.63% | 78.17 | 80.01 | 17219 | 13650.69 | 0.92% | 0.00 |
| 2025-11-28 | 77.46 | 79.14 | 1.41 | 1.81% | 77.33 | 79.39 | 14887 | 11714.08 | 0.79% | 0.00 |
| 2025-11-27 | 77.80 | 77.73 | 0.29 | 0.37% | 77.29 | 78.77 | 10533 | 8230.73 | 0.56% | 0.00 |
| 2025-11-26 | 77.88 | 77.44 | -0.38 | -0.49% | 77.30 | 79.38 | 19696 | 15375.37 | 1.05% | 0.00 |
| 2025-11-25 | 77.02 | 77.82 | 1.04 | 1.35% | 76.98 | 78.77 | 15099 | 11816.75 | 0.80% | 0.00 |
| 2025-11-24 | 76.85 | 76.78 | 0.18 | 0.23% | 76.33 | 77.70 | 17730 | 13656.74 | 0.94% | 0.00 |
| 2025-11-21 | 78.80 | 76.60 | -2.38 | -3.01% | 76.08 | 79.40 | 20632 | 15906.54 | 1.10% | 0.00 |
| 2025-11-20 | 79.70 | 78.98 | -0.36 | -0.45% | 78.68 | 80.34 | 7918 | 6262.86 | 0.42% | 0.00 |
| 2025-11-19 | 79.88 | 79.34 | -0.64 | -0.80% | 79.24 | 80.69 | 9336 | 7456.52 | 0.50% | 0.00 |
| 2025-11-18 | 82.07 | 79.98 | -2.07 | -2.52% | 79.17 | 82.17 | 16968 | 13670.23 | 0.90% | 0.10 |
| 2025-11-17 | 83.66 | 82.05 | -1.80 | -2.15% | 81.61 | 83.66 | 11497 | 9471.65 | 0.61% | 0.00 |
| 2025-11-14 | 84.76 | 83.85 | -1.65 | -1.93% | 83.77 | 86.18 | 11053 | 9354.95 | 0.59% | 0.00 |
| 2025-11-13 | 85.52 | 85.50 | -0.40 | -0.47% | 84.12 | 86.25 | 17203 | 14624.05 | 0.92% | 0.00 |
| 2025-11-12 | 86.17 | 85.90 | -0.27 | -0.31% | 85.21 | 87.07 | 19274 | 16609.49 | 1.03% | 0.00 |
| 2025-11-11 | 83.48 | 86.17 | 3.23 | 3.89% | 82.18 | 86.50 | 31729 | 26892.84 | 1.69% | 0.00 |
| 2025-11-10 | 81.44 | 82.94 | 1.61 | 1.98% | 80.89 | 82.99 | 15758 | 12934.63 | 0.84% | 0.00 |
| 2025-11-07 | 82.45 | 81.33 | -1.12 | -1.36% | 80.88 | 83.70 | 17852 | 14647.21 | 0.95% | 0.00 |
| 2025-11-06 | 81.77 | 82.45 | 0.68 | 0.83% | 81.30 | 82.95 | 15618 | 12858.49 | 0.83% | 0.00 |
| 2025-11-05 | 81.40 | 81.77 | 0.11 | 0.13% | 80.75 | 82.30 | 13096 | 10700.26 | 0.70% | 0.00 |
| 2025-11-04 | 83.45 | 81.66 | -1.96 | -2.34% | 80.92 | 83.45 | 18597 | 15177.36 | 0.99% | 0.00 |
| 2025-11-03 | 83.50 | 83.62 | 0.74 | 0.89% | 82.09 | 85.16 | 22855 | 19117.17 | 1.22% | 0.00 |
| 2025-10-31 | 81.01 | 82.88 | 2.13 | 2.64% | 80.15 | 83.75 | 28968 | 23981.02 | 1.54% | 0.00 |
| 2025-10-30 | 82.50 | 80.75 | -2.25 | -2.71% | 80.60 | 83.30 | 27298 | 22285.97 | 1.45% | 0.00 |
| 2025-10-29 | 81.58 | 83.00 | 1.48 | 1.82% | 80.61 | 83.15 | 24604 | 20125.10 | 1.31% | 0.00 |
| 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 |
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。
