| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 115.88 | 112.40 | -1.60 | -1.40% | 110.80 | 115.88 | 6085 | 6832.39 | 0.44% | 0.00 |
| 2025-10-29 | 110.05 | 114.00 | 4.00 | 3.64% | 107.88 | 116.00 | 7088 | 7909.49 | 0.51% | 0.00 |
| 2025-10-28 | 110.11 | 110.00 | -0.74 | -0.67% | 110.00 | 111.37 | 3357 | 3714.85 | 0.24% | 0.00 |
| 2025-10-27 | 107.45 | 110.74 | 4.19 | 3.93% | 106.55 | 111.11 | 8076 | 8878.29 | 0.59% | 0.00 |
| 2025-10-24 | 107.00 | 106.55 | -0.15 | -0.14% | 105.77 | 108.20 | 2919 | 3126.40 | 0.21% | 0.00 |
| 2025-10-23 | 106.51 | 106.70 | -0.15 | -0.14% | 104.58 | 106.85 | 3368 | 3556.67 | 0.24% | 0.00 |
| 2025-10-22 | 107.40 | 106.85 | -0.55 | -0.51% | 106.15 | 109.13 | 4889 | 5248.74 | 0.35% | 0.00 |
| 2025-10-21 | 108.89 | 107.40 | -1.80 | -1.65% | 106.88 | 110.73 | 4632 | 4993.86 | 0.34% | 0.00 |
| 2025-10-20 | 110.80 | 109.20 | 0.20 | 0.18% | 106.71 | 110.80 | 6351 | 6864.28 | 0.46% | 0.00 |
| 2025-10-17 | 108.00 | 109.00 | 1.71 | 1.59% | 107.34 | 111.00 | 10719 | 11732.28 | 0.78% | 0.00 |
| 2025-10-16 | 103.00 | 107.29 | 4.60 | 4.48% | 102.30 | 107.97 | 8239 | 8716.13 | 0.60% | 0.00 |
| 2025-10-15 | 103.11 | 102.69 | 0.09 | 0.09% | 102.12 | 104.69 | 6186 | 6387.51 | 0.45% | 0.00 |
| 2025-10-14 | 104.68 | 102.60 | -0.81 | -0.78% | 102.60 | 105.70 | 4823 | 5014.31 | 0.35% | 0.00 |
| 2025-10-13 | 104.29 | 103.41 | -1.93 | -1.83% | 102.09 | 105.87 | 4918 | 5110.07 | 0.36% | 0.00 |
| 2025-10-10 | 105.20 | 105.34 | -0.04 | -0.04% | 104.75 | 107.47 | 4146 | 4384.58 | 0.30% | 0.00 |
| 2025-10-09 | 106.68 | 105.38 | -0.42 | -0.40% | 103.68 | 106.68 | 3292 | 3466.33 | 0.24% | 0.00 |
| 2025-09-30 | 104.33 | 105.80 | 0.82 | 0.78% | 104.33 | 106.66 | 3853 | 4072.57 | 0.28% | 0.00 |
| 2025-09-29 | 104.70 | 104.98 | 0.26 | 0.25% | 103.00 | 105.96 | 5337 | 5573.92 | 0.39% | 0.00 |
| 2025-09-26 | 107.30 | 104.72 | -3.24 | -3.00% | 104.71 | 108.74 | 4973 | 5264.30 | 0.36% | 0.00 |
| 2025-09-25 | 108.75 | 107.96 | -0.64 | -0.59% | 107.00 | 108.94 | 2958 | 3194.96 | 0.21% | 0.00 |
| 2025-09-24 | 105.13 | 108.60 | 3.47 | 3.30% | 105.13 | 109.36 | 6771 | 7315.56 | 0.49% | 0.00 |
| 2025-09-23 | 106.81 | 105.13 | -2.47 | -2.30% | 103.00 | 108.00 | 6518 | 6833.04 | 0.47% | 0.00 |
| 2025-09-22 | 107.86 | 107.60 | -0.42 | -0.39% | 106.55 | 109.53 | 4671 | 5033.36 | 0.34% | 0.00 |
| 2025-09-19 | 108.03 | 108.02 | -0.49 | -0.45% | 108.00 | 110.03 | 4607 | 4998.88 | 0.33% | 0.00 |
| 2025-09-18 | 113.02 | 108.51 | -4.65 | -4.11% | 108.51 | 113.57 | 6581 | 7296.67 | 0.48% | 0.00 |
| 2025-09-17 | 113.36 | 113.16 | 0.08 | 0.07% | 112.31 | 113.75 | 3477 | 3925.19 | 0.25% | 0.00 |
| 2025-09-16 | 108.86 | 113.08 | 3.43 | 3.13% | 108.86 | 114.70 | 7202 | 8124.21 | 0.52% | 0.00 |
| 2025-09-15 | 111.01 | 109.65 | -2.11 | -1.89% | 109.20 | 111.47 | 5443 | 5983.08 | 0.40% | 0.00 |
| 2025-09-12 | 110.11 | 111.76 | 1.03 | 0.93% | 109.02 | 112.00 | 6289 | 6960.61 | 0.46% | 0.00 |
| 2025-09-11 | 108.90 | 110.73 | 0.83 | 0.76% | 107.80 | 111.00 | 4876 | 5354.77 | 0.35% | 0.00 |
| 2025-09-10 | 110.00 | 109.90 | -0.35 | -0.32% | 109.01 | 111.70 | 4605 | 5068.12 | 0.33% | 0.00 |
| 2025-09-09 | 113.99 | 110.25 | -3.19 | -2.81% | 109.12 | 114.76 | 7594 | 8469.00 | 0.55% | 0.00 |
| 2025-09-08 | 109.08 | 113.44 | 4.44 | 4.07% | 108.26 | 113.80 | 7182 | 8045.64 | 0.52% | 0.05 |
| 2025-09-05 | 110.73 | 109.00 | -1.42 | -1.29% | 108.45 | 110.78 | 7998 | 8724.62 | 0.58% | 0.00 |
| 2025-09-04 | 113.74 | 110.42 | -3.33 | -2.93% | 109.01 | 114.98 | 6189 | 6889.38 | 0.45% | 0.00 |
| 2025-09-03 | 113.87 | 113.75 | -0.12 | -0.11% | 112.30 | 115.12 | 6655 | 7547.14 | 0.48% | 0.00 |
| 2025-09-02 | 116.98 | 113.87 | -3.08 | -2.63% | 113.33 | 116.98 | 8182 | 9415.14 | 0.59% | 0.00 |
| 2025-09-01 | 116.00 | 116.95 | 0.39 | 0.33% | 115.00 | 119.50 | 8060 | 9467.88 | 0.59% | 0.00 |
| 2025-08-29 | 118.01 | 116.56 | -1.62 | -1.37% | 115.56 | 118.66 | 8862 | 10327.55 | 0.64% | 0.00 |
| 2025-08-28 | 129.90 | 118.18 | -5.74 | -4.63% | 115.80 | 129.90 | 13122 | 15845.08 | 0.95% | 0.00 |
| 2025-08-27 | 122.06 | 123.92 | 1.86 | 1.52% | 122.06 | 127.72 | 10143 | 12743.71 | 0.74% | 0.00 |
| 2025-08-26 | 122.26 | 122.06 | 0.81 | 0.67% | 120.10 | 122.79 | 4014 | 4885.65 | 0.29% | 0.00 |
| 2025-08-25 | 121.75 | 121.25 | -0.50 | -0.41% | 119.41 | 123.45 | 6331 | 7681.37 | 0.46% | 0.00 |
| 2025-08-22 | 122.72 | 121.75 | -1.07 | -0.87% | 120.87 | 123.10 | 6803 | 8279.02 | 0.49% | 0.00 |
| 2025-08-21 | 124.38 | 122.82 | 0.47 | 0.38% | 121.79 | 124.38 | 3911 | 4802.45 | 0.28% | 0.00 |
| 2025-08-20 | 121.58 | 122.35 | 0.92 | 0.76% | 120.50 | 122.80 | 4341 | 5287.86 | 0.32% | 0.00 |
| 2025-08-19 | 123.95 | 121.43 | -1.90 | -1.54% | 120.83 | 124.80 | 6110 | 7478.48 | 0.44% | 0.00 |
| 2025-08-18 | 123.00 | 123.33 | 1.03 | 0.84% | 121.34 | 124.95 | 6408 | 7882.54 | 0.47% | 0.00 |
| 2025-08-15 | 121.00 | 122.30 | 3.06 | 2.57% | 120.00 | 125.60 | 6854 | 8455.85 | 0.50% | 0.00 |
| 2025-08-14 | 121.42 | 119.24 | -2.55 | -2.09% | 118.50 | 122.91 | 6582 | 7925.12 | 0.48% | 0.00 |
| 2025-08-13 | 121.53 | 121.79 | 1.50 | 1.25% | 119.30 | 121.97 | 5882 | 7093.58 | 0.43% | 0.00 |
| 2025-08-12 | 122.31 | 120.29 | -2.26 | -1.84% | 119.06 | 125.60 | 11300 | 13785.77 | 0.82% | 0.00 |
| 2025-08-11 | 121.69 | 122.55 | -0.34 | -0.28% | 119.80 | 123.81 | 9382 | 11383.68 | 0.68% | 0.00 |
| 2025-08-08 | 119.96 | 122.89 | 4.59 | 3.88% | 117.55 | 123.98 | 14225 | 17219.75 | 1.03% | 0.00 |
| 2025-08-07 | 117.04 | 118.30 | 1.84 | 1.58% | 114.84 | 119.55 | 9899 | 11643.45 | 0.72% | 0.00 |
| 2025-08-06 | 116.00 | 116.46 | 0.39 | 0.34% | 115.77 | 118.60 | 5774 | 6775.15 | 0.42% | 0.00 |
| 2025-08-05 | 115.41 | 116.07 | 0.08 | 0.07% | 114.37 | 116.83 | 7038 | 8149.44 | 0.51% | 0.00 |
| 2025-08-04 | 111.00 | 115.99 | 6.68 | 6.11% | 110.00 | 116.49 | 12966 | 14764.82 | 0.94% | 0.00 |
| 2025-08-01 | 104.75 | 109.31 | 3.93 | 3.73% | 104.75 | 109.79 | 8131 | 8752.73 | 0.59% | 0.00 |
| 2025-07-31 | 107.37 | 105.38 | -2.72 | -2.52% | 105.00 | 108.46 | 7206 | 7700.90 | 0.52% | 0.00 |
| 2025-07-30 | 110.80 | 108.10 | -2.24 | -2.03% | 106.73 | 110.99 | 5948 | 6486.13 | 0.43% | 0.00 |
| 2025-07-29 | 107.61 | 110.34 | 2.99 | 2.79% | 106.50 | 111.22 | 6817 | 7415.15 | 0.49% | 0.00 |
| 2025-07-28 | 107.38 | 107.35 | 0.39 | 0.36% | 106.73 | 108.99 | 5239 | 5632.60 | 0.38% | 0.00 |
| 2025-07-25 | 105.50 | 106.96 | 1.48 | 1.40% | 105.50 | 107.71 | 6665 | 7135.36 | 0.49% | 0.00 |
| 2025-07-24 | 104.00 | 105.48 | 1.68 | 1.62% | 103.76 | 106.30 | 4405 | 4630.36 | 0.32% | 0.00 |
| 2025-07-23 | 104.22 | 103.80 | -0.08 | -0.08% | 103.30 | 106.39 | 4563 | 4779.80 | 0.33% | 0.00 |
| 2025-07-22 | 102.88 | 103.88 | 0.67 | 0.65% | 102.88 | 105.50 | 4679 | 4881.77 | 0.34% | 0.00 |
| 2025-07-21 | 102.95 | 103.21 | 0.38 | 0.37% | 102.67 | 103.73 | 2854 | 2944.70 | 0.21% | 0.00 |
| 2025-07-18 | 103.30 | 102.83 | -0.15 | -0.15% | 101.50 | 103.79 | 3934 | 4029.54 | 0.29% | 0.00 |
| 2025-07-17 | 103.03 | 102.98 | 0.19 | 0.18% | 101.32 | 103.73 | 4985 | 5098.18 | 0.36% | 0.00 |
| 2025-07-16 | 100.51 | 102.79 | 2.25 | 2.24% | 100.50 | 103.30 | 5426 | 5536.27 | 0.39% | 0.00 |
| 2025-07-15 | 100.02 | 100.54 | 0.52 | 0.52% | 99.52 | 102.88 | 5849 | 5879.20 | 0.43% | 0.00 |
| 2025-07-14 | 100.90 | 100.02 | -0.72 | -0.71% | 99.55 | 101.23 | 4153 | 4154.93 | 0.30% | 0.00 |
| 2025-07-11 | 101.31 | 100.74 | 0.04 | 0.04% | 100.21 | 101.32 | 3404 | 3428.98 | 0.25% | 0.00 |
| 2025-07-10 | 100.19 | 100.70 | 0.85 | 0.85% | 99.52 | 101.99 | 4371 | 4399.56 | 0.32% | 0.00 |
| 2025-07-09 | 100.10 | 99.85 | -0.26 | -0.26% | 99.47 | 100.28 | 3455 | 3448.13 | 0.25% | 0.00 |
| 2025-07-08 | 100.70 | 100.11 | -0.10 | -0.10% | 99.25 | 100.89 | 3084 | 3083.43 | 0.22% | 0.00 |
| 2025-07-07 | 100.93 | 100.21 | -0.55 | -0.55% | 100.02 | 101.68 | 2793 | 2806.67 | 0.20% | 0.00 |
| 2025-07-04 | 100.98 | 100.76 | -0.22 | -0.22% | 100.04 | 101.97 | 2921 | 2943.45 | 0.21% | 0.00 |
| 2025-07-03 | 102.17 | 100.98 | -0.92 | -0.90% | 100.88 | 102.67 | 3605 | 3660.37 | 0.26% | 0.00 |
佰仁医疗(688198)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。
