| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-04 | 75.72 | 77.34 | 1.62 | 2.14% | 74.46 | 77.86 | 47028 | 35671.32 | 2.48% | 0.00 |
| 2025-08-01 | 77.00 | 75.72 | -1.40 | -1.82% | 75.41 | 77.64 | 33943 | 25933.71 | 1.79% | 0.00 |
| 2025-07-31 | 77.41 | 77.12 | -0.35 | -0.45% | 76.10 | 78.40 | 49122 | 37957.86 | 2.59% | 0.00 |
| 2025-07-30 | 76.79 | 77.47 | 1.18 | 1.55% | 75.83 | 78.68 | 56035 | 43358.81 | 2.95% | 0.00 |
| 2025-07-29 | 77.15 | 76.29 | -0.47 | -0.61% | 75.58 | 77.40 | 45143 | 34385.62 | 2.38% | 0.00 |
| 2025-07-28 | 76.80 | 76.76 | -0.18 | -0.23% | 75.77 | 77.76 | 42801 | 32914.64 | 2.25% | 0.00 |
| 2025-07-25 | 78.80 | 76.94 | -2.16 | -2.73% | 76.70 | 79.56 | 72223 | 56282.85 | 3.81% | 0.00 |
| 2025-07-24 | 72.50 | 79.10 | 6.73 | 9.30% | 72.03 | 80.00 | 127568 | 98244.29 | 6.72% | 2.00 |
| 2025-07-23 | 70.50 | 72.37 | 1.94 | 2.75% | 70.08 | 73.79 | 80157 | 58146.29 | 4.22% | 3.00 |
| 2025-07-22 | 70.34 | 70.43 | 0.14 | 0.20% | 69.91 | 70.86 | 29904 | 21054.78 | 1.58% | 0.00 |
| 2025-07-21 | 70.09 | 70.29 | 0.21 | 0.30% | 69.69 | 70.64 | 27661 | 19415.98 | 1.46% | 0.00 |
| 2025-07-18 | 69.40 | 70.08 | 0.66 | 0.95% | 69.00 | 70.11 | 32536 | 22637.87 | 1.71% | 0.00 |
| 2025-07-17 | 68.36 | 69.77 | 1.41 | 2.06% | 68.04 | 70.36 | 40533 | 28088.04 | 2.14% | 0.00 |
| 2025-07-16 | 67.79 | 68.36 | 0.57 | 0.84% | 67.71 | 68.58 | 25142 | 17161.44 | 1.32% | 0.00 |
| 2025-07-15 | 68.80 | 67.79 | -1.14 | -1.65% | 67.61 | 69.04 | 40968 | 27846.44 | 2.16% | 0.00 |
| 2025-07-14 | 69.90 | 68.93 | -0.85 | -1.22% | 68.80 | 69.90 | 22846 | 15781.73 | 1.20% | 0.00 |
| 2025-07-11 | 69.38 | 69.78 | 0.32 | 0.46% | 69.23 | 70.35 | 21171 | 14786.06 | 1.12% | 0.00 |
| 2025-07-10 | 69.78 | 69.46 | -0.03 | -0.04% | 69.22 | 69.78 | 15794 | 10968.30 | 0.83% | 0.00 |
| 2025-07-09 | 68.95 | 69.49 | 0.79 | 1.15% | 68.51 | 70.79 | 37635 | 26280.19 | 1.98% | 0.00 |
| 2025-07-08 | 68.05 | 68.70 | 0.64 | 0.94% | 67.90 | 68.99 | 24175 | 16599.62 | 1.27% | 0.00 |
| 2025-07-07 | 68.00 | 68.06 | 0.17 | 0.25% | 67.58 | 68.37 | 17276 | 11750.34 | 0.91% | 0.00 |
| 2025-07-04 | 68.19 | 67.89 | -0.28 | -0.41% | 67.50 | 68.80 | 32360 | 22022.37 | 1.70% | 0.00 |
| 2025-07-03 | 68.25 | 68.17 | -0.05 | -0.07% | 68.17 | 68.80 | 17649 | 12063.55 | 0.93% | 0.00 |
| 2025-07-02 | 69.22 | 68.22 | -0.98 | -1.42% | 68.02 | 69.30 | 23639 | 16159.91 | 1.25% | 0.00 |
| 2025-07-01 | 69.00 | 69.20 | 0.35 | 0.51% | 68.68 | 69.52 | 17590 | 12163.71 | 0.93% | 0.00 |
| 2025-06-30 | 69.00 | 68.85 | -0.16 | -0.23% | 68.57 | 69.19 | 27121 | 18668.02 | 1.43% | 0.00 |
| 2025-06-27 | 69.07 | 69.01 | 0.01 | 0.01% | 68.43 | 70.07 | 26296 | 18200.75 | 1.39% | 0.00 |
| 2025-06-26 | 69.69 | 69.00 | -0.62 | -0.89% | 68.73 | 69.69 | 19139 | 13220.55 | 1.01% | 0.00 |
| 2025-06-25 | 68.59 | 69.62 | 1.16 | 1.69% | 68.38 | 69.69 | 24417 | 16867.00 | 1.29% | 0.00 |
| 2025-06-24 | 68.43 | 68.46 | 0.38 | 0.56% | 68.13 | 68.87 | 25205 | 17271.98 | 1.33% | 0.00 |
| 2025-06-23 | 67.33 | 68.08 | 0.38 | 0.56% | 67.13 | 68.80 | 21681 | 14752.95 | 1.14% | 0.00 |
| 2025-06-20 | 70.72 | 67.70 | -3.00 | -4.24% | 67.56 | 71.12 | 46461 | 32004.88 | 2.45% | 0.00 |
| 2025-06-19 | 70.99 | 70.70 | -0.34 | -0.48% | 70.56 | 71.42 | 13507 | 9576.76 | 0.71% | 0.00 |
| 2025-06-18 | 71.33 | 71.04 | -0.49 | -0.69% | 70.51 | 71.66 | 15227 | 10815.92 | 0.80% | 0.00 |
| 2025-06-17 | 72.20 | 71.53 | -0.31 | -0.43% | 71.28 | 72.91 | 18814 | 13535.60 | 0.99% | 0.00 |
| 2025-06-16 | 71.21 | 71.84 | 0.33 | 0.46% | 71.21 | 72.48 | 14353 | 10304.08 | 0.76% | 0.00 |
| 2025-06-13 | 74.06 | 71.51 | -2.65 | -3.57% | 71.50 | 74.20 | 33184 | 24030.75 | 1.75% | 0.00 |
| 2025-06-12 | 73.47 | 74.16 | 0.68 | 0.93% | 73.04 | 74.25 | 23742 | 17502.36 | 1.25% | 0.00 |
| 2025-06-11 | 73.18 | 73.48 | 0.08 | 0.11% | 73.04 | 75.35 | 32643 | 24220.08 | 1.72% | 0.00 |
| 2025-06-10 | 73.28 | 73.40 | 0.35 | 0.48% | 72.80 | 74.03 | 32036 | 23514.72 | 1.69% | 2.00 |
| 2025-06-09 | 70.93 | 73.05 | 2.00 | 2.81% | 70.82 | 73.73 | 41808 | 30308.40 | 2.21% | 0.00 |
| 2025-06-06 | 71.90 | 71.05 | -0.66 | -0.92% | 71.00 | 72.28 | 31709 | 22663.06 | 1.67% | 0.00 |
| 2025-06-05 | 72.54 | 71.71 | -0.83 | -1.14% | 71.12 | 72.70 | 34033 | 24382.77 | 1.80% | 0.00 |
| 2025-06-04 | 71.40 | 72.54 | 0.34 | 0.47% | 71.00 | 73.63 | 37865 | 27376.00 | 2.00% | 0.00 |
| 2025-06-03 | 71.00 | 72.20 | 0.79 | 1.11% | 70.88 | 72.41 | 21977 | 15761.27 | 1.16% | 0.00 |
| 2025-05-30 | 72.47 | 71.41 | -1.28 | -1.76% | 71.40 | 72.85 | 24744 | 17781.81 | 1.31% | 0.00 |
| 2025-05-29 | 71.63 | 72.69 | 1.06 | 1.48% | 71.30 | 72.88 | 28539 | 20600.78 | 1.51% | 0.00 |
| 2025-05-28 | 72.20 | 71.63 | -0.89 | -1.23% | 71.21 | 72.67 | 25805 | 18559.24 | 1.36% | 0.00 |
| 2025-05-27 | 74.31 | 72.52 | -1.89 | -2.54% | 72.41 | 74.74 | 34255 | 25109.61 | 1.81% | 0.00 |
| 2025-05-26 | 74.99 | 74.41 | -0.68 | -0.91% | 73.88 | 75.09 | 19316 | 14368.70 | 1.02% | 0.00 |
| 2025-05-23 | 75.05 | 75.09 | 0.03 | 0.04% | 75.00 | 76.11 | 23978 | 18086.09 | 1.27% | 0.00 |
| 2025-05-22 | 75.33 | 75.06 | -0.56 | -0.74% | 74.52 | 75.69 | 18525 | 13903.26 | 0.98% | 0.00 |
| 2025-05-21 | 75.93 | 75.62 | -0.24 | -0.32% | 75.35 | 76.05 | 16512 | 12495.09 | 0.87% | 0.00 |
| 2025-05-20 | 75.04 | 75.86 | 0.81 | 1.08% | 74.82 | 76.00 | 22403 | 16924.51 | 1.18% | 2.00 |
| 2025-05-19 | 77.21 | 75.05 | -1.76 | -2.29% | 74.23 | 77.28 | 32925 | 24725.75 | 1.74% | 6.00 |
| 2025-05-16 | 77.01 | 76.81 | -0.64 | -0.83% | 76.67 | 77.65 | 17876 | 13755.94 | 0.94% | 0.00 |
| 2025-05-15 | 77.76 | 77.45 | -0.46 | -0.59% | 76.60 | 78.70 | 27641 | 21435.12 | 1.46% | 0.00 |
| 2025-05-14 | 78.34 | 77.91 | -0.43 | -0.55% | 77.56 | 78.68 | 24209 | 18856.40 | 1.28% | 0.00 |
| 2025-05-13 | 79.33 | 78.34 | -0.79 | -1.00% | 77.90 | 79.78 | 30403 | 23848.60 | 1.60% | 0.00 |
| 2025-05-12 | 79.31 | 79.13 | -0.02 | -0.03% | 78.40 | 79.65 | 18912 | 14952.85 | 1.00% | 0.00 |
| 2025-05-09 | 80.50 | 79.15 | -1.16 | -1.44% | 78.98 | 80.51 | 24656 | 19578.38 | 1.30% | 0.00 |
| 2025-05-08 | 81.00 | 80.31 | -0.76 | -0.94% | 80.14 | 81.22 | 24028 | 19341.43 | 1.27% | 0.00 |
| 2025-05-07 | 80.56 | 81.07 | 1.26 | 1.58% | 79.69 | 81.22 | 42982 | 34601.47 | 2.27% | 0.00 |
| 2025-05-06 | 79.00 | 79.81 | 0.78 | 0.99% | 78.91 | 80.33 | 28850 | 22964.85 | 1.52% | 0.00 |
| 2025-04-30 | 78.21 | 79.03 | 0.92 | 1.18% | 77.91 | 80.09 | 34069 | 26998.14 | 1.80% | 0.00 |
| 2025-04-29 | 79.61 | 78.11 | -1.14 | -1.44% | 77.33 | 79.81 | 39108 | 30641.15 | 2.06% | 2.00 |
| 2025-04-28 | 81.22 | 79.25 | -2.38 | -2.92% | 79.08 | 82.22 | 42316 | 33939.93 | 2.23% | 0.00 |
| 2025-04-25 | 82.05 | 81.63 | -0.33 | -0.40% | 80.33 | 82.40 | 42310 | 34468.41 | 2.23% | 0.00 |
| 2025-04-24 | 83.98 | 81.96 | -4.02 | -4.68% | 81.65 | 84.20 | 90066 | 74274.24 | 4.75% | 0.00 |
| 2025-04-23 | 96.00 | 85.98 | -21.50 | -20.00% | 85.98 | 96.34 | 155864 | 136541.36 | 8.22% | 0.00 |
| 2025-04-22 | 107.12 | 107.48 | 0.00 | 0.00% | 105.74 | 108.00 | 26705 | 28581.09 | 1.41% | 0.00 |
| 2025-04-21 | 100.33 | 107.48 | 6.62 | 6.56% | 100.02 | 108.44 | 33834 | 35799.53 | 1.79% | 0.00 |
| 2025-04-18 | 101.03 | 100.86 | 0.02 | 0.02% | 99.61 | 101.82 | 9363 | 9420.57 | 0.49% | 0.00 |
| 2025-04-17 | 101.57 | 100.84 | -0.91 | -0.89% | 100.78 | 102.72 | 13393 | 13614.33 | 0.71% | 0.00 |
| 2025-04-16 | 101.82 | 101.75 | -0.35 | -0.34% | 100.03 | 102.30 | 15327 | 15496.33 | 0.81% | 0.00 |
| 2025-04-15 | 103.02 | 102.10 | -1.26 | -1.22% | 101.03 | 103.65 | 20541 | 20994.07 | 1.08% | 0.00 |
| 2025-04-14 | 104.80 | 103.36 | -1.20 | -1.15% | 101.81 | 106.50 | 27737 | 28793.48 | 1.46% | 0.00 |
| 2025-04-11 | 104.00 | 104.56 | 0.30 | 0.29% | 101.50 | 105.65 | 32283 | 33636.47 | 1.70% | 0.00 |
| 2025-04-10 | 101.98 | 104.26 | 3.96 | 3.95% | 100.03 | 105.72 | 39579 | 41279.00 | 2.09% | 0.00 |
| 2025-04-09 | 100.23 | 100.30 | -0.65 | -0.64% | 97.01 | 103.33 | 36558 | 36556.93 | 1.93% | 0.00 |
爱博医疗(688050)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。
