| 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 | 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 |
| 2025-11-21 | 60.70 | 60.30 | -0.70 | -1.15% | 59.63 | 61.22 | 24008 | 14515.62 | 1.24% | 0.00 |
| 2025-11-20 | 62.31 | 61.00 | -1.31 | -2.10% | 60.96 | 62.39 | 28660 | 17624.28 | 1.48% | 0.00 |
| 2025-11-19 | 63.40 | 62.31 | -0.85 | -1.35% | 62.25 | 63.49 | 22564 | 14164.86 | 1.17% | 0.00 |
| 2025-11-18 | 63.80 | 63.16 | -0.72 | -1.13% | 63.12 | 63.94 | 21190 | 13424.51 | 1.10% | 0.00 |
| 2025-11-17 | 64.70 | 63.88 | -0.95 | -1.47% | 63.66 | 65.00 | 22525 | 14396.17 | 1.16% | 0.00 |
| 2025-11-14 | 65.12 | 64.83 | -0.29 | -0.45% | 64.80 | 66.00 | 23417 | 15331.86 | 1.21% | 0.00 |
| 2025-11-13 | 64.80 | 65.12 | 0.36 | 0.56% | 64.51 | 65.28 | 21360 | 13891.08 | 1.10% | 0.00 |
| 2025-11-12 | 64.55 | 64.76 | -0.11 | -0.17% | 64.42 | 65.35 | 26425 | 17141.90 | 1.37% | 0.00 |
| 2025-11-11 | 65.26 | 64.87 | -0.23 | -0.35% | 64.55 | 65.26 | 19757 | 12801.76 | 1.04% | 0.00 |
| 2025-11-10 | 63.47 | 65.10 | 1.60 | 2.52% | 63.30 | 65.40 | 39949 | 25821.85 | 2.10% | 0.00 |
| 2025-11-07 | 63.60 | 63.50 | -0.27 | -0.42% | 63.35 | 63.93 | 15696 | 9979.13 | 0.83% | 0.00 |
| 2025-11-06 | 63.70 | 63.77 | 0.27 | 0.43% | 63.52 | 64.15 | 14551 | 9296.18 | 0.77% | 0.00 |
| 2025-11-05 | 63.20 | 63.50 | 0.08 | 0.13% | 63.09 | 63.82 | 16411 | 10423.83 | 0.86% | 0.00 |
| 2025-11-04 | 64.85 | 63.42 | -1.20 | -1.86% | 62.98 | 64.85 | 33598 | 21410.54 | 1.77% | 0.00 |
| 2025-11-03 | 64.82 | 64.62 | -0.22 | -0.34% | 64.58 | 65.12 | 24468 | 15853.91 | 1.29% | 0.00 |
| 2025-10-31 | 65.16 | 64.84 | -0.42 | -0.64% | 64.39 | 65.78 | 45427 | 29499.60 | 2.39% | 0.00 |
| 2025-10-30 | 66.94 | 65.26 | -4.98 | -7.09% | 65.15 | 67.00 | 84287 | 55580.38 | 4.44% | 0.00 |
| 2025-10-29 | 70.38 | 70.24 | -0.03 | -0.04% | 69.51 | 70.60 | 19005 | 13288.85 | 1.00% | 0.00 |
| 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 |
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。
