| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 21.36 | 21.72 | 0.57 | 2.70% | 20.96 | 21.88 | 52108 | 11180.29 | 1.66% | 0.10 |
| 2026-02-02 | 21.46 | 21.15 | -0.73 | -3.34% | 20.83 | 21.95 | 61545 | 13181.07 | 1.96% | 13.34 |
| 2026-01-30 | 22.64 | 21.88 | -0.72 | -3.19% | 21.31 | 22.69 | 67323 | 14694.45 | 2.15% | 0.00 |
| 2026-01-29 | 22.00 | 22.60 | 1.10 | 5.12% | 21.52 | 23.08 | 143472 | 32119.15 | 4.57% | 2.00 |
| 2026-01-28 | 22.60 | 21.50 | -1.32 | -5.78% | 21.50 | 22.80 | 65187 | 14281.55 | 2.08% | 0.00 |
| 2026-01-27 | 22.35 | 22.82 | 0.46 | 2.06% | 21.50 | 22.85 | 79895 | 17637.28 | 2.55% | 0.00 |
| 2026-01-26 | 22.31 | 22.36 | -0.13 | -0.58% | 21.83 | 22.69 | 75754 | 16894.34 | 2.41% | 0.00 |
| 2026-01-23 | 21.17 | 22.49 | 1.32 | 6.24% | 20.98 | 22.88 | 109568 | 24078.68 | 3.49% | 30.00 |
| 2026-01-22 | 21.50 | 21.17 | -0.71 | -3.24% | 20.94 | 21.91 | 87038 | 18537.61 | 2.77% | 0.00 |
| 2026-01-21 | 20.99 | 21.88 | 1.53 | 7.52% | 20.91 | 23.46 | 196959 | 43618.42 | 6.28% | 0.00 |
| 2026-01-20 | 20.10 | 20.35 | 0.28 | 1.40% | 19.76 | 20.49 | 53944 | 10880.64 | 1.72% | 0.00 |
| 2026-01-19 | 20.35 | 20.07 | -0.32 | -1.57% | 19.91 | 20.68 | 65769 | 13210.30 | 2.10% | 0.00 |
| 2026-01-16 | 21.34 | 20.39 | -1.06 | -4.94% | 20.36 | 21.43 | 63706 | 13161.46 | 2.03% | 0.00 |
| 2026-01-15 | 21.97 | 21.45 | -0.85 | -3.81% | 21.11 | 22.50 | 126665 | 27541.60 | 4.04% | 0.00 |
| 2026-01-14 | 18.82 | 22.30 | 3.18 | 16.63% | 18.82 | 22.33 | 189775 | 39654.98 | 6.05% | 0.00 |
| 2026-01-13 | 19.00 | 19.12 | -0.16 | -0.83% | 18.61 | 19.60 | 68070 | 12965.43 | 2.17% | 0.00 |
| 2026-01-12 | 19.11 | 19.28 | 0.32 | 1.69% | 18.80 | 19.38 | 41307 | 7911.29 | 1.32% | 0.00 |
| 2026-01-09 | 18.78 | 18.96 | 0.28 | 1.50% | 18.50 | 18.99 | 35505 | 6683.08 | 1.13% | 0.00 |
| 2026-01-08 | 18.38 | 18.68 | 0.19 | 1.03% | 18.35 | 18.85 | 33083 | 6160.81 | 1.05% | 0.00 |
| 2026-01-07 | 18.75 | 18.49 | -0.22 | -1.18% | 18.30 | 18.77 | 33925 | 6300.46 | 1.08% | 0.00 |
| 2026-01-06 | 18.75 | 18.71 | -0.05 | -0.27% | 18.65 | 19.06 | 55186 | 10385.26 | 1.76% | 0.00 |
| 2026-01-05 | 18.02 | 18.76 | 0.74 | 4.11% | 18.02 | 18.84 | 57137 | 10604.51 | 1.82% | 0.00 |
| 2025-12-31 | 17.82 | 18.02 | 0.24 | 1.35% | 17.65 | 18.14 | 29966 | 5370.22 | 0.95% | 0.00 |
| 2025-12-30 | 18.00 | 17.78 | -0.29 | -1.60% | 17.58 | 18.00 | 31822 | 5662.33 | 1.01% | 0.00 |
| 2025-12-29 | 17.69 | 18.07 | 0.33 | 1.86% | 17.56 | 18.09 | 29909 | 5354.25 | 0.95% | 0.00 |
| 2025-12-26 | 17.91 | 17.74 | -0.25 | -1.39% | 17.69 | 18.19 | 28946 | 5190.14 | 0.92% | 0.00 |
| 2025-12-25 | 17.97 | 17.99 | 0.06 | 0.33% | 17.75 | 18.43 | 36850 | 6656.79 | 1.17% | 0.00 |
| 2025-12-24 | 17.89 | 17.93 | 0.12 | 0.67% | 17.71 | 18.01 | 22468 | 4009.92 | 0.72% | 0.00 |
| 2025-12-23 | 18.24 | 17.81 | -0.43 | -2.36% | 17.77 | 18.39 | 25077 | 4507.39 | 0.80% | 0.00 |
| 2025-12-22 | 18.41 | 18.24 | -0.17 | -0.92% | 18.18 | 18.41 | 13451 | 2458.19 | 0.43% | 0.00 |
| 2025-12-19 | 18.01 | 18.41 | 0.31 | 1.71% | 18.01 | 18.65 | 21658 | 3977.33 | 0.69% | 0.00 |
| 2025-12-18 | 18.17 | 18.10 | -0.04 | -0.22% | 17.99 | 18.30 | 18573 | 3377.94 | 0.59% | 0.00 |
| 2025-12-17 | 17.66 | 18.14 | 0.39 | 2.20% | 17.61 | 18.25 | 31306 | 5625.91 | 1.00% | 0.00 |
| 2025-12-16 | 17.93 | 17.75 | -0.12 | -0.67% | 17.51 | 17.97 | 15704 | 2786.81 | 0.50% | 0.00 |
| 2025-12-15 | 17.99 | 17.87 | -0.12 | -0.67% | 17.70 | 18.20 | 24245 | 4353.11 | 0.77% | 0.00 |
| 2025-12-12 | 17.73 | 17.99 | 0.17 | 0.95% | 17.60 | 17.99 | 22364 | 3982.08 | 0.71% | 0.00 |
| 2025-12-11 | 18.15 | 17.82 | -0.33 | -1.82% | 17.70 | 18.15 | 25891 | 4622.93 | 0.83% | 0.00 |
| 2025-12-10 | 18.30 | 18.15 | -0.05 | -0.27% | 18.01 | 18.30 | 7976 | 1445.65 | 0.25% | 0.00 |
| 2025-12-09 | 18.43 | 18.20 | -0.23 | -1.25% | 18.20 | 18.57 | 8214 | 1509.25 | 0.26% | 0.00 |
| 2025-12-08 | 18.47 | 18.43 | 0.03 | 0.16% | 18.36 | 18.60 | 11913 | 2201.91 | 0.38% | 0.00 |
| 2025-12-05 | 18.28 | 18.40 | 0.17 | 0.93% | 17.86 | 18.55 | 21369 | 3886.85 | 0.68% | 0.00 |
| 2025-12-04 | 18.43 | 18.23 | -0.10 | -0.55% | 18.21 | 18.55 | 15959 | 2934.61 | 0.51% | 0.00 |
| 2025-12-03 | 18.16 | 18.33 | 0.19 | 1.05% | 18.16 | 18.61 | 22848 | 4216.17 | 0.73% | 0.00 |
| 2025-12-02 | 18.48 | 18.14 | -0.27 | -1.47% | 18.02 | 18.51 | 18018 | 3280.74 | 0.57% | 0.00 |
| 2025-12-01 | 18.54 | 18.41 | -0.24 | -1.29% | 18.19 | 18.70 | 25078 | 4603.74 | 0.80% | 0.00 |
| 2025-11-28 | 18.81 | 18.65 | -0.06 | -0.32% | 18.51 | 18.81 | 8877 | 1651.75 | 0.28% | 0.00 |
| 2025-11-27 | 18.90 | 18.71 | 0.00 | 0.00% | 18.54 | 18.90 | 12210 | 2283.14 | 0.39% | 0.00 |
| 2025-11-26 | 18.92 | 18.71 | -0.31 | -1.63% | 18.65 | 19.32 | 17488 | 3303.42 | 0.56% | 0.00 |
| 2025-11-25 | 18.61 | 19.02 | 0.53 | 2.87% | 18.61 | 19.59 | 27153 | 5173.80 | 0.87% | 0.00 |
| 2025-11-24 | 18.51 | 18.49 | -0.08 | -0.43% | 18.25 | 18.68 | 14766 | 2721.55 | 0.47% | 0.00 |
| 2025-11-21 | 19.10 | 18.57 | -0.66 | -3.43% | 18.05 | 19.28 | 25531 | 4736.76 | 0.81% | 0.00 |
| 2025-11-20 | 19.33 | 19.23 | -0.10 | -0.52% | 19.17 | 19.48 | 7441 | 1434.01 | 0.24% | 0.00 |
| 2025-11-19 | 19.06 | 19.33 | 0.27 | 1.42% | 19.01 | 19.41 | 21927 | 4229.47 | 0.70% | 0.00 |
| 2025-11-18 | 19.19 | 19.06 | -0.14 | -0.73% | 19.04 | 19.30 | 11845 | 2261.71 | 0.38% | 0.00 |
| 2025-11-17 | 19.77 | 19.20 | -0.54 | -2.74% | 19.10 | 19.83 | 27390 | 5300.77 | 0.87% | 0.00 |
| 2025-11-14 | 19.85 | 19.74 | -0.15 | -0.75% | 19.70 | 20.10 | 19914 | 3965.66 | 0.63% | 0.00 |
| 2025-11-13 | 19.89 | 19.89 | -0.05 | -0.25% | 19.64 | 19.95 | 19520 | 3856.41 | 0.62% | 0.00 |
| 2025-11-12 | 19.91 | 19.94 | -0.03 | -0.15% | 19.82 | 20.15 | 14580 | 2909.30 | 0.46% | 0.00 |
| 2025-11-11 | 19.99 | 19.97 | -0.07 | -0.35% | 19.87 | 20.10 | 11851 | 2367.07 | 0.38% | 0.00 |
| 2025-11-10 | 20.07 | 20.04 | 0.00 | 0.00% | 19.81 | 20.23 | 23827 | 4758.41 | 0.76% | 0.00 |
| 2025-11-07 | 19.76 | 20.04 | 0.18 | 0.91% | 19.66 | 20.20 | 23820 | 4778.54 | 0.76% | 0.00 |
| 2025-11-06 | 19.71 | 19.86 | 0.01 | 0.05% | 19.66 | 19.99 | 18997 | 3760.31 | 0.61% | 0.00 |
| 2025-11-05 | 19.68 | 19.85 | 0.01 | 0.05% | 19.66 | 19.98 | 15837 | 3140.97 | 0.50% | 0.00 |
| 2025-11-04 | 20.38 | 19.84 | -0.56 | -2.75% | 19.76 | 20.39 | 31821 | 6338.15 | 1.01% | 0.00 |
| 2025-11-03 | 20.68 | 20.40 | -0.28 | -1.35% | 20.00 | 20.82 | 49550 | 10033.19 | 1.58% | 0.00 |
| 2025-10-31 | 20.10 | 20.68 | 0.76 | 3.82% | 20.10 | 20.88 | 76636 | 15781.27 | 2.44% | 0.00 |
| 2025-10-30 | 20.20 | 19.92 | -0.09 | -0.45% | 19.53 | 20.20 | 31887 | 6294.34 | 1.02% | 0.00 |
| 2025-10-29 | 20.28 | 20.01 | -0.07 | -0.35% | 19.76 | 20.28 | 27999 | 5585.34 | 0.89% | 0.00 |
| 2025-10-28 | 20.39 | 20.08 | 0.00 | 0.00% | 20.01 | 20.80 | 44697 | 9114.33 | 1.42% | 0.00 |
| 2025-10-27 | 19.82 | 20.08 | 0.40 | 2.03% | 19.70 | 20.38 | 35424 | 7087.27 | 1.13% | 0.00 |
| 2025-10-24 | 19.37 | 19.68 | 0.48 | 2.50% | 19.20 | 19.86 | 19709 | 3866.28 | 0.63% | 0.00 |
| 2025-10-23 | 19.70 | 19.20 | -0.65 | -3.27% | 19.00 | 19.95 | 38602 | 7443.99 | 1.23% | 0.00 |
| 2025-10-22 | 20.10 | 19.85 | -0.35 | -1.73% | 19.75 | 20.25 | 20067 | 3992.03 | 0.64% | 0.00 |
| 2025-10-21 | 19.71 | 20.20 | 0.44 | 2.23% | 19.60 | 20.26 | 32883 | 6564.81 | 1.05% | 0.00 |
| 2025-10-20 | 19.75 | 19.76 | 0.34 | 1.75% | 19.39 | 20.00 | 21791 | 4298.65 | 0.69% | 0.00 |
| 2025-10-17 | 19.53 | 19.42 | -0.10 | -0.51% | 19.35 | 19.96 | 32394 | 6361.08 | 1.03% | 0.00 |
| 2025-10-16 | 19.62 | 19.52 | -0.19 | -0.96% | 19.35 | 20.14 | 50144 | 9932.54 | 1.60% | 0.00 |
| 2025-10-15 | 19.76 | 19.71 | -0.22 | -1.10% | 19.20 | 19.99 | 53414 | 10475.37 | 1.70% | 0.00 |
| 2025-10-14 | 20.11 | 19.93 | -0.29 | -1.43% | 19.72 | 20.78 | 50783 | 10241.55 | 1.62% | 0.00 |
| 2025-10-13 | 20.00 | 20.22 | -0.54 | -2.60% | 19.80 | 20.70 | 55511 | 11204.59 | 1.77% | 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。
