| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 99.40 | 100.95 | -0.73 | -0.72% | 97.28 | 102.00 | 49191 | 49281.60 | 2.60% | 0.00 |
| 2025-04-07 | 97.18 | 101.68 | 1.22 | 1.21% | 89.39 | 105.00 | 59635 | 58110.49 | 3.15% | 0.00 |
| 2025-04-03 | 102.00 | 100.46 | -1.15 | -1.13% | 98.50 | 102.57 | 14022 | 14102.79 | 0.74% | 0.00 |
| 2025-04-02 | 101.36 | 101.61 | 0.12 | 0.12% | 100.45 | 102.40 | 11091 | 11244.91 | 0.59% | 0.00 |
| 2025-04-01 | 98.05 | 101.49 | 3.51 | 3.58% | 97.72 | 103.25 | 28243 | 28630.40 | 1.49% | 0.00 |
| 2025-03-31 | 98.81 | 97.98 | -0.60 | -0.61% | 96.60 | 98.81 | 12768 | 12460.15 | 0.67% | 0.00 |
| 2025-03-28 | 98.00 | 98.58 | 0.20 | 0.20% | 97.53 | 101.39 | 25459 | 25421.96 | 1.34% | 0.00 |
| 2025-03-27 | 93.98 | 98.38 | 4.31 | 4.58% | 92.29 | 99.00 | 24100 | 23327.11 | 1.27% | 0.00 |
| 2025-03-26 | 93.14 | 94.07 | 0.88 | 0.94% | 92.26 | 95.23 | 12757 | 11992.07 | 0.67% | 0.00 |
| 2025-03-25 | 93.39 | 93.19 | -0.10 | -0.11% | 91.58 | 94.00 | 8176 | 7579.65 | 0.43% | 0.00 |
| 2025-03-24 | 95.19 | 93.29 | -1.97 | -2.07% | 92.62 | 96.34 | 13124 | 12344.51 | 0.69% | 0.00 |
| 2025-03-21 | 95.00 | 95.26 | -0.34 | -0.36% | 94.90 | 96.74 | 10974 | 10512.77 | 0.58% | 0.00 |
| 2025-03-20 | 97.27 | 95.60 | -1.69 | -1.74% | 94.83 | 98.25 | 14607 | 14021.30 | 0.77% | 0.00 |
| 2025-03-19 | 97.51 | 97.29 | -0.36 | -0.37% | 96.85 | 98.60 | 10937 | 10687.15 | 0.58% | 0.00 |
| 2025-03-18 | 95.70 | 97.65 | 2.58 | 2.71% | 95.08 | 98.10 | 21977 | 21339.20 | 1.16% | 0.00 |
| 2025-03-17 | 96.44 | 95.07 | 0.43 | 0.45% | 94.05 | 97.51 | 22082 | 21199.55 | 1.17% | 0.00 |
| 2025-03-14 | 90.00 | 94.64 | 4.64 | 5.16% | 90.00 | 94.84 | 27328 | 25577.37 | 1.44% | 0.00 |
| 2025-03-13 | 90.45 | 90.00 | -0.62 | -0.68% | 89.50 | 91.24 | 9741 | 8781.00 | 0.51% | 0.00 |
| 2025-03-12 | 90.10 | 90.62 | 0.76 | 0.85% | 89.90 | 92.19 | 16123 | 14704.38 | 0.85% | 0.00 |
| 2025-03-11 | 89.36 | 89.86 | -0.34 | -0.38% | 88.90 | 90.79 | 12854 | 11534.52 | 0.68% | 0.00 |
| 2025-03-10 | 90.90 | 90.20 | -0.32 | -0.35% | 88.76 | 91.90 | 18903 | 17025.81 | 1.00% | 0.00 |
| 2025-03-07 | 91.98 | 90.52 | -1.46 | -1.59% | 90.10 | 91.98 | 14973 | 13573.33 | 0.79% | 0.00 |
| 2025-03-06 | 91.55 | 91.98 | 0.45 | 0.49% | 90.37 | 92.66 | 18015 | 16523.53 | 0.95% | 0.00 |
| 2025-03-05 | 92.31 | 91.53 | -0.85 | -0.92% | 89.82 | 92.31 | 19396 | 17660.04 | 1.02% | 0.00 |
| 2025-03-04 | 95.60 | 92.38 | -3.37 | -3.52% | 92.10 | 96.29 | 21682 | 20337.38 | 1.14% | 0.00 |
| 2025-03-03 | 94.28 | 95.75 | 1.37 | 1.45% | 93.66 | 98.60 | 21915 | 21156.58 | 1.16% | 0.00 |
| 2025-02-28 | 94.00 | 94.38 | 0.34 | 0.36% | 93.35 | 96.69 | 23831 | 22632.17 | 1.26% | 0.00 |
| 2025-02-27 | 91.84 | 94.04 | 2.19 | 2.38% | 91.05 | 94.60 | 24777 | 23151.35 | 1.31% | 0.00 |
| 2025-02-26 | 92.50 | 91.85 | -0.64 | -0.69% | 89.00 | 93.41 | 38073 | 34703.57 | 2.01% | 0.00 |
| 2025-02-25 | 95.95 | 92.49 | -3.94 | -4.09% | 92.06 | 96.78 | 28878 | 27262.45 | 1.52% | 11.00 |
| 2025-02-24 | 98.83 | 96.43 | -2.87 | -2.89% | 96.16 | 99.30 | 21517 | 20868.76 | 1.14% | 0.00 |
| 2025-02-21 | 97.85 | 99.30 | 0.79 | 0.80% | 96.10 | 100.10 | 22254 | 21844.33 | 1.17% | 0.00 |
| 2025-02-20 | 96.50 | 98.51 | 2.05 | 2.13% | 96.40 | 99.20 | 22125 | 21647.14 | 1.17% | 0.00 |
| 2025-02-19 | 96.48 | 96.46 | 0.03 | 0.03% | 95.16 | 97.35 | 15970 | 15375.37 | 0.84% | 0.00 |
| 2025-02-18 | 97.10 | 96.43 | -0.69 | -0.71% | 96.00 | 98.55 | 15049 | 14586.29 | 0.79% | 0.00 |
| 2025-02-17 | 99.57 | 97.12 | -1.40 | -1.42% | 96.63 | 101.18 | 23952 | 23529.45 | 1.26% | 0.00 |
| 2025-02-14 | 99.55 | 98.52 | -1.08 | -1.08% | 98.01 | 102.21 | 22032 | 21929.55 | 1.16% | 0.00 |
| 2025-02-13 | 102.29 | 99.60 | -2.71 | -2.65% | 99.32 | 102.69 | 15170 | 15276.97 | 0.80% | 0.00 |
| 2025-02-12 | 99.76 | 102.31 | 2.45 | 2.45% | 98.47 | 104.00 | 22840 | 23238.73 | 1.20% | 0.00 |
| 2025-02-11 | 96.78 | 99.86 | 3.23 | 3.34% | 95.02 | 101.00 | 26689 | 26276.46 | 1.41% | 0.00 |
| 2025-02-10 | 96.33 | 96.63 | 0.34 | 0.35% | 95.77 | 98.83 | 19660 | 19084.28 | 1.04% | 0.00 |
| 2025-02-07 | 93.98 | 96.29 | 3.28 | 3.53% | 93.28 | 99.38 | 33479 | 32193.99 | 1.77% | 0.00 |
| 2025-02-06 | 93.15 | 93.01 | -0.12 | -0.13% | 91.34 | 94.49 | 19428 | 18069.00 | 1.02% | 0.00 |
| 2025-02-05 | 94.79 | 93.13 | -1.66 | -1.75% | 93.00 | 95.88 | 12956 | 12231.77 | 0.68% | 0.00 |
| 2025-01-27 | 99.67 | 94.79 | -4.68 | -4.70% | 94.03 | 99.88 | 16706 | 16069.53 | 0.88% | 0.00 |
| 2025-01-24 | 97.58 | 99.47 | 1.65 | 1.69% | 97.18 | 100.80 | 12078 | 12007.41 | 0.64% | 0.00 |
| 2025-01-23 | 99.46 | 97.82 | -0.69 | -0.70% | 97.61 | 100.17 | 10329 | 10204.59 | 0.54% | 0.00 |
| 2025-01-22 | 97.94 | 98.51 | 0.15 | 0.15% | 97.09 | 100.98 | 9911 | 9788.81 | 0.52% | 0.00 |
| 2025-01-21 | 96.30 | 98.36 | 2.16 | 2.25% | 95.10 | 98.87 | 12074 | 11750.86 | 0.64% | 0.00 |
| 2025-01-20 | 99.01 | 96.20 | -2.53 | -2.56% | 96.01 | 101.50 | 12881 | 12672.91 | 0.68% | 0.00 |
| 2025-01-17 | 95.50 | 98.73 | 2.65 | 2.76% | 95.21 | 99.37 | 13011 | 12732.02 | 0.69% | 0.00 |
| 2025-01-16 | 95.79 | 96.08 | 0.25 | 0.26% | 95.01 | 98.98 | 13870 | 13488.32 | 0.73% | 0.00 |
| 2025-01-15 | 97.31 | 95.83 | -1.75 | -1.79% | 95.13 | 97.55 | 9010 | 8648.52 | 0.48% | 0.00 |
| 2025-01-14 | 94.36 | 97.58 | 3.51 | 3.73% | 93.22 | 97.70 | 15578 | 14930.63 | 0.82% | 0.00 |
| 2025-01-13 | 95.35 | 94.07 | -1.41 | -1.48% | 93.17 | 97.50 | 17161 | 16294.17 | 0.91% | 0.00 |
| 2025-01-10 | 97.00 | 95.48 | -1.41 | -1.46% | 95.44 | 98.30 | 12155 | 11743.99 | 0.64% | 0.00 |
| 2025-01-09 | 98.00 | 96.89 | -1.74 | -1.76% | 96.20 | 100.80 | 17216 | 16841.60 | 0.91% | 0.00 |
| 2025-01-08 | 97.72 | 98.63 | 1.88 | 1.94% | 94.13 | 99.59 | 26705 | 25932.54 | 1.41% | 0.00 |
| 2025-01-07 | 98.78 | 96.75 | -1.21 | -1.24% | 95.84 | 98.94 | 20565 | 19950.29 | 1.08% | 0.00 |
| 2025-01-06 | 93.03 | 97.96 | 5.40 | 5.83% | 92.56 | 98.88 | 34512 | 33521.95 | 1.82% | 0.00 |
| 2025-01-03 | 92.58 | 92.56 | -0.24 | -0.26% | 92.00 | 96.30 | 20633 | 19479.58 | 1.09% | 0.00 |
| 2025-01-02 | 91.17 | 92.80 | 1.77 | 1.94% | 89.55 | 94.19 | 24804 | 22937.80 | 1.31% | 0.00 |
| 2024-12-31 | 92.40 | 91.03 | -1.52 | -1.64% | 90.98 | 92.99 | 11772 | 10830.44 | 0.62% | 0.00 |
| 2024-12-30 | 92.57 | 92.55 | 0.00 | 0.00% | 91.40 | 94.25 | 12142 | 11260.19 | 0.64% | 0.00 |
| 2024-12-27 | 90.29 | 92.55 | 2.54 | 2.82% | 89.36 | 93.33 | 17567 | 16207.13 | 0.93% | 0.00 |
| 2024-12-26 | 90.03 | 90.01 | -0.60 | -0.66% | 90.01 | 91.77 | 12670 | 11495.64 | 0.67% | 0.00 |
| 2024-12-25 | 93.13 | 90.61 | -1.90 | -2.05% | 90.12 | 93.28 | 12652 | 11535.63 | 0.67% | 0.00 |
| 2024-12-24 | 88.88 | 92.51 | 3.99 | 4.51% | 88.88 | 93.00 | 22600 | 20709.86 | 1.19% | 0.00 |
| 2024-12-23 | 88.20 | 88.52 | 0.18 | 0.20% | 87.34 | 90.28 | 13754 | 12202.09 | 0.73% | 0.00 |
| 2024-12-20 | 88.63 | 88.34 | -0.75 | -0.84% | 88.06 | 90.93 | 14738 | 13153.69 | 0.78% | 0.00 |
| 2024-12-19 | 89.50 | 89.09 | -0.66 | -0.74% | 87.87 | 90.13 | 12504 | 11120.16 | 0.66% | 0.00 |
| 2024-12-18 | 92.70 | 89.75 | -2.24 | -2.44% | 89.67 | 92.91 | 14342 | 13028.81 | 0.76% | 0.00 |
| 2024-12-17 | 93.00 | 91.99 | -0.96 | -1.03% | 91.40 | 93.85 | 14266 | 13209.09 | 0.75% | 0.00 |
| 2024-12-16 | 94.31 | 92.95 | -2.31 | -2.42% | 91.60 | 95.19 | 14999 | 13889.48 | 0.79% | 0.00 |
| 2024-12-13 | 97.10 | 95.26 | -2.53 | -2.59% | 93.70 | 97.67 | 23779 | 22655.03 | 1.25% | 0.00 |
| 2024-12-12 | 93.98 | 97.79 | 4.13 | 4.41% | 92.72 | 98.20 | 21675 | 20774.89 | 1.14% | 0.00 |
| 2024-12-11 | 95.23 | 93.66 | -1.54 | -1.62% | 93.50 | 96.15 | 20084 | 18964.60 | 1.06% | 0.00 |
| 2024-12-10 | 100.85 | 95.20 | 0.20 | 0.21% | 95.00 | 101.50 | 26741 | 26253.08 | 1.41% | 0.00 |
| 2024-12-09 | 97.48 | 95.00 | -2.00 | -2.06% | 93.61 | 97.88 | 21573 | 20587.25 | 1.14% | 0.00 |
| 2024-12-06 | 92.66 | 97.00 | 4.55 | 4.92% | 92.45 | 98.53 | 31256 | 30055.08 | 1.65% | 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。
