| 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 | 70.78 | 70.27 | -0.50 | -0.71% | 70.21 | 71.13 | 14242 | 10063.17 | 0.75% | 0.00 |
| 2025-10-27 | 70.98 | 70.77 | 0.29 | 0.41% | 70.56 | 71.34 | 16113 | 11437.77 | 0.85% | 0.00 |
| 2025-10-24 | 70.96 | 70.48 | -0.17 | -0.24% | 70.25 | 71.20 | 12718 | 8974.76 | 0.67% | 0.00 |
| 2025-10-23 | 69.31 | 70.65 | 1.30 | 1.87% | 69.00 | 70.75 | 19493 | 13613.97 | 1.03% | 0.00 |
| 2025-10-22 | 69.36 | 69.35 | -0.02 | -0.03% | 69.33 | 69.96 | 11513 | 8007.01 | 0.61% | 0.00 |
| 2025-10-21 | 69.61 | 69.37 | 0.12 | 0.17% | 69.24 | 69.77 | 16113 | 11196.30 | 0.85% | 0.00 |
| 2025-10-20 | 69.39 | 69.25 | -0.08 | -0.12% | 68.78 | 69.97 | 17340 | 12007.29 | 0.91% | 0.00 |
| 2025-10-17 | 70.74 | 69.33 | -1.31 | -1.85% | 69.01 | 71.16 | 26821 | 18698.81 | 1.41% | 0.00 |
| 2025-10-16 | 72.04 | 70.64 | -1.40 | -1.94% | 70.58 | 72.19 | 27848 | 19842.81 | 1.47% | 0.00 |
| 2025-10-15 | 71.68 | 72.04 | 0.38 | 0.53% | 71.40 | 72.33 | 15481 | 11122.16 | 0.82% | 0.00 |
| 2025-10-14 | 72.10 | 71.66 | -0.38 | -0.53% | 71.42 | 72.96 | 22092 | 15922.11 | 1.16% | 0.00 |
| 2025-10-13 | 71.43 | 72.04 | -1.03 | -1.41% | 71.12 | 72.28 | 22667 | 16284.07 | 1.19% | 0.00 |
| 2025-10-10 | 73.38 | 73.07 | -0.65 | -0.88% | 72.93 | 73.97 | 22039 | 16146.13 | 1.16% | 0.00 |
| 2025-10-09 | 74.88 | 73.72 | -0.69 | -0.93% | 73.34 | 74.88 | 29089 | 21453.02 | 1.53% | 0.00 |
| 2025-09-30 | 73.00 | 74.41 | 1.13 | 1.54% | 73.00 | 74.95 | 28277 | 21013.22 | 1.49% | 0.00 |
| 2025-09-29 | 72.87 | 73.28 | 1.30 | 1.81% | 71.85 | 73.90 | 31195 | 22747.54 | 1.64% | 0.00 |
| 2025-09-26 | 72.68 | 71.98 | -1.12 | -1.53% | 71.66 | 72.99 | 29464 | 21278.10 | 1.55% | 0.00 |
| 2025-09-25 | 73.46 | 73.10 | -0.36 | -0.49% | 73.08 | 73.90 | 22878 | 16793.61 | 1.21% | 0.00 |
| 2025-09-24 | 72.58 | 73.46 | 0.92 | 1.27% | 72.23 | 73.56 | 28887 | 21130.86 | 1.52% | 0.00 |
| 2025-09-23 | 76.10 | 72.54 | -3.56 | -4.68% | 71.78 | 76.25 | 47009 | 34455.78 | 2.48% | 0.00 |
| 2025-09-22 | 76.00 | 76.10 | 0.50 | 0.66% | 75.50 | 76.80 | 21896 | 16655.13 | 1.15% | 0.00 |
| 2025-09-19 | 75.25 | 75.60 | 0.00 | 0.00% | 75.10 | 75.90 | 21113 | 15938.08 | 1.11% | 0.00 |
| 2025-09-18 | 76.54 | 75.60 | -0.93 | -1.22% | 75.00 | 77.03 | 37884 | 28850.56 | 2.00% | 0.00 |
| 2025-09-17 | 77.02 | 76.53 | -0.50 | -0.65% | 76.36 | 77.63 | 22758 | 17483.73 | 1.20% | 0.00 |
| 2025-09-16 | 77.60 | 77.03 | -0.16 | -0.21% | 76.01 | 77.60 | 32398 | 24849.83 | 1.71% | 0.00 |
| 2025-09-15 | 78.27 | 77.19 | -1.08 | -1.38% | 77.11 | 78.60 | 30216 | 23406.79 | 1.59% | 0.00 |
| 2025-09-12 | 79.68 | 78.27 | -1.39 | -1.74% | 78.27 | 80.00 | 35959 | 28324.20 | 1.89% | 0.00 |
| 2025-09-11 | 78.71 | 79.66 | 0.36 | 0.45% | 77.70 | 79.93 | 37572 | 29666.71 | 1.98% | 3.00 |
| 2025-09-10 | 79.99 | 79.30 | -0.47 | -0.59% | 78.80 | 80.24 | 29738 | 23584.92 | 1.57% | 0.00 |
| 2025-09-09 | 82.31 | 79.77 | -2.63 | -3.19% | 79.10 | 82.33 | 58998 | 47385.20 | 3.11% | 0.00 |
| 2025-09-08 | 79.00 | 82.40 | 3.42 | 4.33% | 78.20 | 83.83 | 88523 | 72578.96 | 4.66% | 0.00 |
| 2025-09-05 | 78.29 | 78.98 | 0.69 | 0.88% | 77.61 | 79.06 | 44512 | 34861.18 | 2.35% | 0.00 |
| 2025-09-04 | 79.90 | 78.29 | -1.86 | -2.32% | 77.11 | 80.99 | 60757 | 48210.70 | 3.20% | 0.00 |
| 2025-09-03 | 80.08 | 80.15 | 0.74 | 0.93% | 78.13 | 81.00 | 51213 | 40813.01 | 2.70% | 0.00 |
| 2025-09-02 | 81.13 | 79.41 | -1.72 | -2.12% | 79.01 | 82.10 | 61264 | 49337.50 | 3.23% | 0.00 |
| 2025-09-01 | 77.91 | 81.13 | 3.32 | 4.27% | 77.50 | 81.50 | 71480 | 57062.62 | 3.77% | 0.00 |
| 2025-08-29 | 80.33 | 77.81 | -2.37 | -2.96% | 77.72 | 81.60 | 62376 | 49015.45 | 3.29% | 0.00 |
| 2025-08-28 | 79.50 | 80.18 | 4.13 | 5.43% | 78.03 | 83.49 | 132646 | 107038.29 | 6.99% | 0.00 |
| 2025-08-27 | 77.63 | 76.05 | -1.79 | -2.30% | 75.88 | 78.28 | 47193 | 36333.80 | 2.49% | 0.00 |
| 2025-08-26 | 78.80 | 77.84 | -1.06 | -1.34% | 77.74 | 79.62 | 42138 | 33134.49 | 2.22% | 0.00 |
| 2025-08-25 | 77.72 | 78.90 | 1.18 | 1.52% | 77.72 | 79.11 | 49100 | 38558.98 | 2.59% | 0.00 |
| 2025-08-22 | 77.01 | 77.72 | 0.41 | 0.53% | 76.70 | 77.99 | 34209 | 26506.26 | 1.80% | 0.00 |
| 2025-08-21 | 76.26 | 77.31 | 0.88 | 1.15% | 75.90 | 78.40 | 39199 | 30387.39 | 2.07% | 0.00 |
| 2025-08-20 | 76.55 | 76.43 | -0.39 | -0.51% | 75.00 | 76.82 | 43408 | 32952.71 | 2.29% | 0.00 |
| 2025-08-19 | 77.62 | 76.82 | -0.89 | -1.15% | 76.80 | 78.29 | 40510 | 31375.23 | 2.13% | 0.00 |
| 2025-08-18 | 76.98 | 77.71 | 0.72 | 0.94% | 76.70 | 78.31 | 41563 | 32186.56 | 2.19% | 0.00 |
| 2025-08-15 | 76.30 | 76.99 | 0.73 | 0.96% | 76.10 | 77.35 | 35375 | 27133.92 | 1.86% | 0.00 |
| 2025-08-14 | 79.83 | 76.26 | -3.55 | -4.45% | 76.02 | 79.83 | 67544 | 52211.59 | 3.56% | 0.00 |
| 2025-08-13 | 80.58 | 79.81 | -0.44 | -0.55% | 79.08 | 80.59 | 37033 | 29532.81 | 1.95% | 0.00 |
| 2025-08-12 | 78.99 | 80.25 | 1.55 | 1.97% | 78.36 | 81.66 | 49951 | 40192.08 | 2.63% | 0.00 |
| 2025-08-11 | 77.00 | 78.70 | 1.41 | 1.82% | 76.80 | 79.39 | 44624 | 35084.10 | 2.35% | 0.00 |
| 2025-08-08 | 77.00 | 77.29 | 0.11 | 0.14% | 75.30 | 78.65 | 52856 | 40619.68 | 2.78% | 0.00 |
| 2025-08-07 | 77.23 | 77.18 | -0.27 | -0.35% | 77.00 | 78.77 | 33905 | 26335.10 | 1.79% | 0.00 |
| 2025-08-06 | 77.00 | 77.45 | 0.62 | 0.81% | 76.60 | 79.25 | 45138 | 35242.21 | 2.38% | 0.00 |
| 2025-08-05 | 77.55 | 76.83 | -0.51 | -0.66% | 76.38 | 77.55 | 28479 | 21875.11 | 1.50% | 0.00 |
| 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 |
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。
