| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 50.73 | 50.39 | -0.34 | -0.67% | 50.13 | 51.00 | 16735 | 8454.91 | 0.87% | 0.00 |
| 2026-03-24 | 49.90 | 50.73 | 1.49 | 3.03% | 49.47 | 50.80 | 18805 | 9444.86 | 0.97% | 0.00 |
| 2026-03-23 | 51.09 | 49.24 | -2.57 | -4.96% | 49.19 | 51.45 | 29083 | 14629.37 | 1.50% | 0.00 |
| 2026-03-20 | 53.37 | 51.81 | -1.88 | -3.50% | 51.40 | 54.03 | 29124 | 15271.67 | 1.51% | 0.00 |
| 2026-03-19 | 54.21 | 53.69 | -1.46 | -2.65% | 53.00 | 54.30 | 28056 | 14977.36 | 1.45% | 0.00 |
| 2026-03-18 | 55.09 | 55.15 | 0.00 | 0.00% | 54.93 | 55.39 | 10581 | 5836.73 | 0.55% | 2.00 |
| 2026-03-17 | 55.50 | 55.15 | -0.17 | -0.31% | 55.07 | 55.97 | 11425 | 6346.45 | 0.59% | 0.00 |
| 2026-03-16 | 55.06 | 55.32 | 0.26 | 0.47% | 54.75 | 55.37 | 12200 | 6722.09 | 0.63% | 0.00 |
| 2026-03-13 | 55.20 | 55.06 | -0.14 | -0.25% | 54.92 | 55.60 | 15710 | 8676.24 | 0.81% | 0.00 |
| 2026-03-12 | 56.06 | 55.20 | -0.95 | -1.69% | 55.08 | 56.29 | 19892 | 11036.21 | 1.03% | 0.00 |
| 2026-03-11 | 56.59 | 56.15 | -0.44 | -0.78% | 56.03 | 56.68 | 13332 | 7502.70 | 0.69% | 0.00 |
| 2026-03-10 | 55.60 | 56.59 | 1.15 | 2.07% | 55.60 | 56.61 | 19862 | 11142.25 | 1.03% | 0.00 |
| 2026-03-09 | 56.50 | 55.44 | -1.52 | -2.67% | 54.92 | 56.50 | 26288 | 14524.06 | 1.36% | 0.00 |
| 2026-03-06 | 56.61 | 56.96 | 0.38 | 0.67% | 56.58 | 57.24 | 14647 | 8350.06 | 0.76% | 0.00 |
| 2026-03-05 | 57.36 | 56.58 | -0.17 | -0.30% | 56.45 | 57.50 | 17013 | 9678.98 | 0.88% | 0.00 |
| 2026-03-04 | 56.50 | 56.75 | -0.42 | -0.73% | 56.34 | 57.45 | 18438 | 10471.06 | 0.95% | 0.00 |
| 2026-03-03 | 59.70 | 57.17 | -2.53 | -4.24% | 56.66 | 60.03 | 53235 | 30870.30 | 2.75% | 0.00 |
| 2026-03-02 | 61.00 | 59.70 | -2.64 | -4.23% | 59.69 | 61.50 | 40201 | 24215.30 | 2.08% | 0.00 |
| 2026-02-27 | 62.18 | 62.34 | -0.06 | -0.10% | 61.83 | 62.40 | 19605 | 12182.47 | 1.01% | 0.00 |
| 2026-02-26 | 61.49 | 62.40 | 1.44 | 2.36% | 61.28 | 63.54 | 62939 | 39405.57 | 3.25% | 6.00 |
| 2026-02-25 | 60.00 | 60.96 | 0.90 | 1.50% | 60.00 | 61.26 | 27616 | 16828.53 | 1.43% | 0.00 |
| 2026-02-24 | 59.81 | 60.06 | 0.56 | 0.94% | 59.40 | 60.46 | 20558 | 12315.93 | 1.06% | 0.00 |
| 2026-02-13 | 60.06 | 59.50 | -0.45 | -0.75% | 59.50 | 60.25 | 16385 | 9811.28 | 0.85% | 0.00 |
| 2026-02-12 | 60.11 | 59.95 | -0.27 | -0.45% | 59.91 | 60.42 | 16587 | 9957.96 | 0.86% | 0.00 |
| 2026-02-11 | 60.31 | 60.22 | -0.14 | -0.23% | 60.16 | 60.58 | 12916 | 7798.99 | 0.67% | 0.00 |
| 2026-02-10 | 60.66 | 60.36 | -0.30 | -0.49% | 60.18 | 60.66 | 16207 | 9782.90 | 0.84% | 0.00 |
| 2026-02-09 | 61.20 | 60.66 | 0.40 | 0.66% | 60.30 | 61.32 | 21221 | 12886.20 | 1.10% | 0.00 |
| 2026-02-06 | 60.56 | 60.26 | -0.47 | -0.77% | 60.13 | 60.86 | 20877 | 12622.66 | 1.08% | 0.00 |
| 2026-02-05 | 60.00 | 60.73 | 0.51 | 0.85% | 60.00 | 61.16 | 23780 | 14440.37 | 1.23% | 0.00 |
| 2026-02-04 | 59.89 | 60.22 | 0.34 | 0.57% | 59.38 | 60.41 | 24946 | 14928.30 | 1.29% | 0.00 |
| 2026-02-03 | 59.60 | 59.88 | 0.35 | 0.59% | 59.55 | 60.26 | 20633 | 12358.17 | 1.07% | 0.00 |
| 2026-02-02 | 59.91 | 59.53 | -0.72 | -1.20% | 59.45 | 60.55 | 23660 | 14202.01 | 1.22% | 0.00 |
| 2026-01-30 | 60.83 | 60.25 | -0.48 | -0.79% | 59.95 | 60.96 | 21467 | 12952.46 | 1.11% | 0.00 |
| 2026-01-29 | 60.10 | 60.73 | 0.53 | 0.88% | 59.72 | 60.95 | 28311 | 17127.60 | 1.46% | 0.00 |
| 2026-01-28 | 61.48 | 60.20 | -1.12 | -1.83% | 60.11 | 61.49 | 36054 | 21815.63 | 1.86% | 0.00 |
| 2026-01-27 | 62.05 | 61.32 | -1.11 | -1.78% | 60.86 | 62.43 | 34178 | 20958.75 | 1.77% | 0.00 |
| 2026-01-26 | 63.49 | 62.43 | -0.64 | -1.01% | 61.74 | 63.68 | 38197 | 23795.45 | 1.97% | 0.00 |
| 2026-01-23 | 61.58 | 63.07 | 1.54 | 2.50% | 61.58 | 63.27 | 42517 | 26651.93 | 2.20% | 0.00 |
| 2026-01-22 | 62.32 | 61.53 | -0.87 | -1.39% | 61.21 | 62.37 | 39226 | 24178.87 | 2.03% | 0.00 |
| 2026-01-21 | 63.30 | 62.40 | 0.48 | 0.78% | 62.01 | 63.82 | 47623 | 29951.55 | 2.46% | 0.00 |
| 2026-01-20 | 62.54 | 61.92 | -0.54 | -0.86% | 61.76 | 62.99 | 29015 | 18018.80 | 1.50% | 0.00 |
| 2026-01-19 | 63.41 | 62.46 | -1.23 | -1.93% | 62.30 | 63.68 | 39214 | 24675.26 | 2.03% | 0.00 |
| 2026-01-16 | 64.92 | 63.69 | -0.70 | -1.09% | 63.33 | 64.93 | 32255 | 20580.45 | 1.67% | 0.00 |
| 2026-01-15 | 64.61 | 64.39 | -0.21 | -0.33% | 63.91 | 65.10 | 27449 | 17694.50 | 1.42% | 0.00 |
| 2026-01-14 | 64.38 | 64.60 | 0.22 | 0.34% | 63.97 | 66.28 | 53419 | 34940.61 | 2.76% | 0.00 |
| 2026-01-13 | 65.19 | 64.38 | -0.49 | -0.76% | 64.29 | 66.44 | 48743 | 31928.72 | 2.52% | 0.00 |
| 2026-01-12 | 64.75 | 64.87 | 0.10 | 0.15% | 64.41 | 65.15 | 33190 | 21485.01 | 1.72% | 0.00 |
| 2026-01-09 | 64.07 | 64.77 | 0.63 | 0.98% | 64.07 | 65.15 | 30294 | 19584.96 | 1.57% | 0.00 |
| 2026-01-08 | 63.34 | 64.14 | 0.88 | 1.39% | 63.10 | 64.72 | 26130 | 16752.15 | 1.35% | 0.00 |
| 2026-01-07 | 63.50 | 63.26 | -0.23 | -0.36% | 63.08 | 64.10 | 26365 | 16773.69 | 1.36% | 0.00 |
| 2026-01-06 | 63.37 | 63.49 | 0.28 | 0.44% | 62.87 | 64.10 | 30075 | 19080.26 | 1.56% | 0.00 |
| 2026-01-05 | 60.74 | 63.21 | 2.55 | 4.20% | 60.74 | 63.33 | 42875 | 26850.62 | 2.22% | 0.00 |
| 2025-12-31 | 61.63 | 60.66 | -0.94 | -1.53% | 60.66 | 61.86 | 17789 | 10851.24 | 0.92% | 11.00 |
| 2025-12-30 | 62.11 | 61.60 | -0.53 | -0.85% | 61.40 | 62.38 | 16493 | 10186.12 | 0.85% | 0.00 |
| 2025-12-29 | 62.68 | 62.13 | -0.62 | -0.99% | 62.06 | 62.90 | 14002 | 8728.03 | 0.72% | 0.00 |
| 2025-12-26 | 63.16 | 62.75 | -0.35 | -0.55% | 62.61 | 63.36 | 15443 | 9719.82 | 0.80% | 0.00 |
| 2025-12-25 | 61.88 | 63.10 | 1.20 | 1.94% | 61.64 | 63.57 | 25541 | 16038.35 | 1.32% | 0.00 |
| 2025-12-24 | 61.41 | 61.90 | 0.64 | 1.04% | 61.23 | 61.98 | 14619 | 9009.87 | 0.76% | 0.00 |
| 2025-12-23 | 61.40 | 61.26 | -0.43 | -0.70% | 61.17 | 61.88 | 13135 | 8066.46 | 0.68% | 0.00 |
| 2025-12-22 | 62.33 | 61.69 | -0.72 | -1.15% | 61.46 | 62.41 | 21641 | 13370.40 | 1.12% | 0.00 |
| 2025-12-19 | 62.78 | 62.41 | -0.22 | -0.35% | 62.22 | 62.93 | 19754 | 12344.41 | 1.02% | 0.00 |
| 2025-12-18 | 61.91 | 62.63 | 0.47 | 0.76% | 61.88 | 62.80 | 18001 | 11232.04 | 0.93% | 0.00 |
| 2025-12-17 | 62.00 | 62.16 | 0.08 | 0.13% | 61.52 | 62.29 | 19635 | 12151.21 | 1.02% | 0.00 |
| 2025-12-16 | 61.05 | 62.08 | 1.01 | 1.65% | 60.73 | 62.30 | 26084 | 16081.69 | 1.35% | 0.00 |
| 2025-12-15 | 61.02 | 61.07 | 0.01 | 0.02% | 60.75 | 61.66 | 17192 | 10548.35 | 0.89% | 0.00 |
| 2025-12-12 | 59.23 | 61.06 | 1.86 | 3.14% | 59.23 | 61.60 | 41871 | 25465.39 | 2.16% | 0.00 |
| 2025-12-11 | 59.92 | 59.20 | -0.72 | -1.20% | 59.07 | 60.15 | 14254 | 8485.01 | 0.74% | 10.00 |
| 2025-12-10 | 59.91 | 59.92 | -0.15 | -0.25% | 58.89 | 59.96 | 21145 | 12561.73 | 1.09% | 5.19 |
| 2025-12-09 | 61.19 | 60.07 | -1.12 | -1.83% | 60.04 | 61.20 | 20206 | 12205.82 | 1.04% | 0.00 |
| 2025-12-08 | 60.93 | 61.19 | -0.09 | -0.15% | 60.92 | 61.50 | 17611 | 10790.26 | 0.91% | 0.00 |
| 2025-12-05 | 61.38 | 61.28 | -0.10 | -0.16% | 60.77 | 61.38 | 14257 | 8708.81 | 0.74% | 0.00 |
| 2025-12-04 | 60.33 | 61.38 | 0.67 | 1.10% | 60.14 | 61.75 | 19960 | 12193.62 | 1.03% | 0.00 |
| 2025-12-03 | 60.28 | 60.71 | 0.56 | 0.93% | 60.17 | 61.13 | 16226 | 9830.17 | 0.84% | 0.00 |
| 2025-12-02 | 61.50 | 60.15 | -1.15 | -1.88% | 60.06 | 61.50 | 18673 | 11302.17 | 0.97% | 0.00 |
| 2025-12-01 | 60.92 | 61.30 | 0.57 | 0.94% | 60.76 | 61.65 | 20415 | 12533.84 | 1.06% | 0.00 |
| 2025-11-28 | 60.51 | 60.73 | 0.22 | 0.36% | 60.05 | 60.80 | 14888 | 8977.72 | 0.77% | 0.00 |
| 2025-11-27 | 60.35 | 60.51 | 0.12 | 0.20% | 60.21 | 61.09 | 13179 | 7996.45 | 0.68% | 0.00 |
| 2025-11-26 | 60.80 | 60.39 | -0.51 | -0.84% | 60.31 | 61.44 | 15596 | 9484.22 | 0.81% | 0.00 |
| 2025-11-25 | 61.11 | 60.90 | 0.23 | 0.38% | 60.70 | 61.58 | 18190 | 11128.55 | 0.94% | 0.00 |
| 2025-11-24 | 60.40 | 60.67 | 0.37 | 0.61% | 60.30 | 61.12 | 13602 | 8264.03 | 0.70% | 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。
