| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 17.42 | 17.44 | 0.00 | 0.00% | 17.21 | 17.68 | 7512 | 1309.92 | 0.30% | 0.00 |
| 2025-04-21 | 16.88 | 17.44 | 0.49 | 2.89% | 16.81 | 17.48 | 11834 | 2047.62 | 0.48% | 0.00 |
| 2025-04-18 | 17.13 | 16.95 | -0.26 | -1.51% | 16.76 | 17.42 | 12427 | 2107.55 | 0.50% | 0.00 |
| 2025-04-17 | 16.73 | 17.21 | 0.44 | 2.62% | 16.45 | 17.48 | 16242 | 2785.89 | 0.65% | 0.00 |
| 2025-04-16 | 16.96 | 16.77 | -0.35 | -2.04% | 16.37 | 17.00 | 15843 | 2643.22 | 0.64% | 0.00 |
| 2025-04-15 | 16.90 | 17.12 | 0.14 | 0.82% | 16.64 | 17.20 | 9810 | 1665.60 | 0.39% | 0.00 |
| 2025-04-14 | 17.20 | 16.98 | -0.02 | -0.12% | 16.80 | 17.27 | 18611 | 3164.79 | 0.75% | 0.00 |
| 2025-04-11 | 16.65 | 17.00 | 0.43 | 2.60% | 16.41 | 17.20 | 20261 | 3426.60 | 0.82% | 0.00 |
| 2025-04-10 | 16.57 | 16.57 | 0.30 | 1.84% | 16.56 | 17.03 | 23213 | 3901.01 | 0.93% | 0.00 |
| 2025-04-09 | 16.16 | 16.27 | -0.10 | -0.61% | 15.41 | 16.57 | 23092 | 3696.86 | 0.93% | 0.00 |
| 2025-04-08 | 16.98 | 16.37 | -0.29 | -1.74% | 15.81 | 17.15 | 29729 | 4866.20 | 1.20% | 0.00 |
| 2025-04-07 | 18.31 | 16.66 | -2.22 | -11.76% | 15.85 | 18.31 | 37089 | 6315.25 | 1.49% | 0.00 |
| 2025-04-03 | 19.42 | 18.88 | -0.65 | -3.33% | 18.70 | 19.60 | 16172 | 3075.99 | 0.65% | 0.00 |
| 2025-04-02 | 18.58 | 19.53 | 0.95 | 5.11% | 18.41 | 19.79 | 43399 | 8371.87 | 1.75% | 0.00 |
| 2025-04-01 | 17.96 | 18.58 | 0.81 | 4.56% | 17.77 | 18.68 | 21132 | 3890.17 | 0.85% | 0.00 |
| 2025-03-31 | 18.05 | 17.77 | -0.33 | -1.82% | 17.72 | 18.17 | 11857 | 2122.84 | 0.48% | 0.00 |
| 2025-03-28 | 18.28 | 18.10 | -0.19 | -1.04% | 18.10 | 18.79 | 13117 | 2412.00 | 0.53% | 0.00 |
| 2025-03-27 | 18.05 | 18.29 | 0.22 | 1.22% | 17.76 | 18.35 | 9353 | 1699.47 | 0.38% | 0.00 |
| 2025-03-26 | 18.01 | 18.07 | 0.07 | 0.39% | 17.81 | 18.25 | 7484 | 1355.29 | 0.30% | 0.00 |
| 2025-03-25 | 17.79 | 18.00 | 0.21 | 1.18% | 17.70 | 18.14 | 6105 | 1096.36 | 0.25% | 0.00 |
| 2025-03-24 | 17.91 | 17.79 | -0.13 | -0.73% | 17.60 | 18.05 | 10075 | 1794.27 | 0.41% | 0.00 |
| 2025-03-21 | 18.23 | 17.92 | -0.28 | -1.54% | 17.81 | 18.25 | 17181 | 3099.70 | 0.69% | 0.00 |
| 2025-03-20 | 18.46 | 18.20 | -0.17 | -0.93% | 18.18 | 18.46 | 9703 | 1774.62 | 0.39% | 0.00 |
| 2025-03-19 | 18.37 | 18.37 | -0.01 | -0.05% | 18.27 | 18.58 | 10745 | 1980.64 | 0.43% | 0.00 |
| 2025-03-18 | 18.31 | 18.38 | 0.05 | 0.27% | 18.26 | 18.58 | 13933 | 2560.00 | 0.56% | 0.00 |
| 2025-03-17 | 18.72 | 18.33 | -0.39 | -2.08% | 18.24 | 18.85 | 26994 | 4981.74 | 1.09% | 0.00 |
| 2025-03-14 | 18.85 | 18.72 | 0.11 | 0.59% | 18.42 | 18.85 | 15164 | 2826.63 | 0.61% | 0.00 |
| 2025-03-13 | 18.97 | 18.61 | -0.36 | -1.90% | 18.40 | 19.03 | 11207 | 2096.55 | 0.45% | 0.00 |
| 2025-03-12 | 19.29 | 18.97 | -0.28 | -1.45% | 18.88 | 19.29 | 11416 | 2172.37 | 0.46% | 0.00 |
| 2025-03-11 | 18.91 | 19.25 | 0.02 | 0.10% | 18.80 | 19.40 | 18285 | 3500.09 | 0.74% | 0.00 |
| 2025-03-10 | 18.85 | 19.23 | 0.71 | 3.83% | 18.59 | 19.44 | 29260 | 5589.86 | 1.18% | 0.00 |
| 2025-03-07 | 18.40 | 18.52 | 0.14 | 0.76% | 18.08 | 19.12 | 25121 | 4696.11 | 1.01% | 0.00 |
| 2025-03-06 | 18.20 | 18.38 | 0.16 | 0.88% | 18.01 | 18.44 | 22324 | 4064.38 | 0.90% | 0.00 |
| 2025-03-05 | 18.10 | 18.22 | 0.06 | 0.33% | 17.93 | 18.30 | 20432 | 3697.48 | 0.82% | 0.00 |
| 2025-03-04 | 18.13 | 18.16 | 0.07 | 0.39% | 17.99 | 18.34 | 11285 | 2049.60 | 0.45% | 0.00 |
| 2025-03-03 | 18.10 | 18.09 | -0.01 | -0.06% | 18.00 | 18.75 | 30778 | 5636.65 | 1.24% | 0.00 |
| 2025-02-28 | 18.44 | 18.10 | -0.34 | -1.84% | 17.91 | 18.58 | 32084 | 5826.87 | 1.29% | 0.00 |
| 2025-02-27 | 18.30 | 18.44 | 0.22 | 1.21% | 18.00 | 18.53 | 18646 | 3391.70 | 0.75% | 0.00 |
| 2025-02-26 | 18.25 | 18.22 | 0.03 | 0.16% | 18.06 | 18.40 | 15597 | 2837.99 | 0.63% | 0.00 |
| 2025-02-25 | 18.04 | 18.19 | -0.02 | -0.11% | 17.89 | 18.55 | 15997 | 2923.91 | 0.64% | 0.00 |
| 2025-02-24 | 18.99 | 18.21 | -0.78 | -4.11% | 17.99 | 18.99 | 33295 | 6064.01 | 1.34% | 0.00 |
| 2025-02-21 | 19.27 | 18.99 | -0.28 | -1.45% | 18.65 | 19.54 | 18778 | 3554.24 | 0.76% | 0.00 |
| 2025-02-20 | 19.27 | 19.27 | 0.00 | 0.00% | 19.10 | 19.69 | 15153 | 2936.80 | 0.61% | 0.00 |
| 2025-02-19 | 19.05 | 19.27 | 0.05 | 0.26% | 19.00 | 19.68 | 20378 | 3953.40 | 0.82% | 0.00 |
| 2025-02-18 | 19.25 | 19.22 | -0.07 | -0.36% | 18.97 | 19.76 | 34341 | 6624.77 | 1.38% | 0.00 |
| 2025-02-17 | 17.92 | 19.29 | 1.25 | 6.93% | 17.92 | 19.49 | 58350 | 11094.98 | 2.35% | 0.00 |
| 2025-02-14 | 18.23 | 18.04 | -0.26 | -1.42% | 17.95 | 18.70 | 24313 | 4427.12 | 0.98% | 0.00 |
| 2025-02-13 | 18.94 | 18.30 | -0.54 | -2.87% | 18.17 | 18.94 | 19122 | 3520.21 | 0.77% | 0.00 |
| 2025-02-12 | 18.67 | 18.84 | -0.01 | -0.05% | 18.63 | 18.99 | 8531 | 1605.70 | 0.34% | 0.00 |
| 2025-02-11 | 19.06 | 18.85 | -0.18 | -0.95% | 18.31 | 19.06 | 13203 | 2465.33 | 0.53% | 0.00 |
| 2025-02-10 | 18.66 | 19.03 | 0.33 | 1.76% | 18.20 | 19.26 | 33930 | 6346.82 | 1.37% | 0.00 |
| 2025-02-07 | 19.01 | 18.70 | -0.13 | -0.69% | 18.40 | 19.19 | 24063 | 4514.03 | 0.97% | 0.00 |
| 2025-02-06 | 18.71 | 18.83 | 0.15 | 0.80% | 18.37 | 18.95 | 21335 | 3985.26 | 0.86% | 0.00 |
| 2025-02-05 | 18.50 | 18.68 | -0.04 | -0.21% | 18.50 | 19.11 | 7073 | 1327.40 | 0.28% | 0.00 |
| 2025-01-27 | 18.35 | 18.72 | 0.52 | 2.86% | 18.01 | 18.85 | 14529 | 2699.03 | 0.58% | 0.00 |
| 2025-01-24 | 17.71 | 18.20 | 0.20 | 1.11% | 16.91 | 18.39 | 37743 | 6670.01 | 1.52% | 0.00 |
| 2025-01-23 | 18.67 | 18.00 | -0.52 | -2.81% | 17.33 | 18.76 | 47912 | 8518.09 | 1.93% | 0.00 |
| 2025-01-22 | 20.01 | 18.52 | -1.70 | -8.41% | 17.71 | 20.11 | 40356 | 7500.23 | 1.62% | 0.00 |
| 2025-01-21 | 20.70 | 20.22 | 0.06 | 0.30% | 19.71 | 20.70 | 10761 | 2169.92 | 0.43% | 0.00 |
| 2025-01-20 | 20.16 | 20.16 | -0.06 | -0.30% | 20.00 | 20.49 | 6596 | 1338.27 | 0.27% | 0.00 |
| 2025-01-17 | 20.30 | 20.22 | 0.22 | 1.10% | 19.73 | 20.44 | 12777 | 2575.00 | 0.51% | 0.00 |
| 2025-01-16 | 20.80 | 20.00 | -0.54 | -2.63% | 19.50 | 20.80 | 18855 | 3774.97 | 0.76% | 0.00 |
| 2025-01-15 | 20.42 | 20.54 | 0.11 | 0.54% | 20.01 | 20.64 | 10383 | 2112.13 | 0.42% | 0.00 |
| 2025-01-14 | 19.51 | 20.43 | 0.80 | 4.08% | 19.51 | 20.48 | 17206 | 3474.27 | 0.69% | 0.00 |
| 2025-01-13 | 18.93 | 19.63 | 0.33 | 1.71% | 18.93 | 19.75 | 7074 | 1380.11 | 0.28% | 0.00 |
| 2025-01-10 | 19.30 | 19.30 | 0.19 | 0.99% | 18.90 | 19.46 | 6950 | 1337.64 | 0.28% | 0.00 |
| 2025-01-09 | 19.85 | 19.11 | -0.49 | -2.50% | 18.80 | 19.85 | 6266 | 1208.83 | 0.25% | 0.00 |
| 2025-01-08 | 19.39 | 19.60 | 0.22 | 1.14% | 18.68 | 19.65 | 11838 | 2269.08 | 0.48% | 0.00 |
| 2025-01-07 | 19.20 | 19.38 | -0.07 | -0.36% | 18.80 | 19.64 | 7248 | 1390.64 | 0.29% | 0.00 |
| 2025-01-06 | 19.71 | 19.45 | 0.14 | 0.73% | 19.13 | 19.95 | 8287 | 1621.48 | 0.33% | 0.00 |
| 2025-01-03 | 20.11 | 19.31 | -0.96 | -4.74% | 19.01 | 20.54 | 14159 | 2802.70 | 0.57% | 0.00 |
| 2025-01-02 | 21.19 | 20.27 | -0.92 | -4.34% | 19.70 | 21.19 | 22561 | 4562.43 | 0.91% | 0.00 |
| 2024-12-31 | 20.20 | 21.19 | 0.59 | 2.86% | 20.20 | 21.46 | 21005 | 4423.75 | 0.85% | 0.00 |
| 2024-12-30 | 20.71 | 20.60 | -0.40 | -1.90% | 20.16 | 21.07 | 20908 | 4304.93 | 0.84% | 0.00 |
| 2024-12-27 | 19.49 | 21.00 | 1.49 | 7.64% | 19.23 | 21.06 | 29890 | 6166.68 | 1.20% | 0.00 |
| 2024-12-26 | 19.51 | 19.51 | 0.22 | 1.14% | 19.05 | 19.75 | 13259 | 2577.31 | 0.53% | 0.00 |
| 2024-12-25 | 19.80 | 19.29 | -0.33 | -1.68% | 19.08 | 19.82 | 9647 | 1857.81 | 0.39% | 0.00 |
| 2024-12-24 | 19.60 | 19.62 | 0.33 | 1.71% | 19.13 | 19.67 | 10368 | 2014.40 | 0.42% | 0.00 |
| 2024-12-23 | 20.52 | 19.29 | -1.31 | -6.36% | 19.00 | 20.81 | 34036 | 6633.05 | 1.37% | 0.00 |
| 2024-12-20 | 20.40 | 20.60 | 0.32 | 1.58% | 20.21 | 20.80 | 6349 | 1306.84 | 0.26% | 0.00 |
三友医疗(688085)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。
