| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 96.36 | 97.47 | 1.86 | 1.95% | 96.36 | 98.67 | 2095 | 2046.33 | 0.15% | 0.00 |
| 2026-03-24 | 94.47 | 95.61 | 2.21 | 2.37% | 93.70 | 95.85 | 1763 | 1670.29 | 0.13% | 0.00 |
| 2026-03-23 | 97.60 | 93.40 | -4.11 | -4.21% | 93.40 | 97.60 | 3705 | 3511.28 | 0.27% | 0.00 |
| 2026-03-20 | 100.83 | 97.51 | -2.97 | -2.96% | 97.44 | 100.92 | 3377 | 3353.39 | 0.25% | 0.00 |
| 2026-03-19 | 100.37 | 100.48 | -0.02 | -0.02% | 99.50 | 101.08 | 2446 | 2453.79 | 0.18% | 0.00 |
| 2026-03-18 | 100.41 | 100.50 | 0.29 | 0.29% | 100.00 | 101.61 | 2599 | 2610.40 | 0.19% | 0.00 |
| 2026-03-17 | 100.94 | 100.21 | -0.28 | -0.28% | 100.10 | 102.10 | 2707 | 2734.29 | 0.20% | 0.00 |
| 2026-03-16 | 100.80 | 100.49 | -0.90 | -0.89% | 100.03 | 102.69 | 3194 | 3219.60 | 0.23% | 0.00 |
| 2026-03-13 | 100.87 | 101.39 | 0.52 | 0.52% | 100.27 | 101.90 | 3149 | 3181.52 | 0.23% | 0.00 |
| 2026-03-12 | 103.10 | 100.87 | -2.02 | -1.96% | 100.50 | 103.50 | 4035 | 4095.55 | 0.29% | 0.00 |
| 2026-03-11 | 104.76 | 102.89 | -1.74 | -1.66% | 102.60 | 104.91 | 3087 | 3194.11 | 0.22% | 0.00 |
| 2026-03-10 | 105.48 | 104.63 | 0.13 | 0.12% | 103.50 | 105.52 | 2144 | 2241.70 | 0.16% | 0.00 |
| 2026-03-09 | 101.50 | 104.50 | 1.91 | 1.86% | 100.53 | 105.10 | 4552 | 4706.69 | 0.33% | 0.00 |
| 2026-03-06 | 100.49 | 102.59 | 1.84 | 1.83% | 100.25 | 104.00 | 2167 | 2228.50 | 0.16% | 0.00 |
| 2026-03-05 | 101.10 | 100.75 | 0.71 | 0.71% | 100.33 | 101.96 | 1963 | 1982.87 | 0.14% | 0.00 |
| 2026-03-04 | 103.47 | 100.04 | -3.69 | -3.56% | 100.00 | 103.68 | 4510 | 4570.70 | 0.33% | 0.00 |
| 2026-03-03 | 108.00 | 103.73 | -4.37 | -4.04% | 103.47 | 108.00 | 5206 | 5491.22 | 0.38% | 0.00 |
| 2026-03-02 | 103.55 | 108.10 | 5.10 | 4.95% | 101.69 | 109.00 | 7589 | 8025.10 | 0.55% | 0.00 |
| 2026-02-27 | 104.08 | 103.00 | -1.08 | -1.04% | 102.90 | 104.83 | 2448 | 2537.48 | 0.18% | 0.00 |
| 2026-02-26 | 101.90 | 104.08 | 1.67 | 1.63% | 101.90 | 104.40 | 2765 | 2854.68 | 0.20% | 0.00 |
| 2026-02-25 | 101.82 | 102.41 | 0.59 | 0.58% | 100.82 | 102.49 | 2600 | 2655.45 | 0.19% | 0.00 |
| 2026-02-24 | 101.91 | 101.82 | 0.31 | 0.31% | 100.34 | 102.48 | 3971 | 4018.29 | 0.29% | 0.00 |
| 2026-02-13 | 101.17 | 101.51 | 0.61 | 0.60% | 100.53 | 102.22 | 2526 | 2562.90 | 0.18% | 0.00 |
| 2026-02-12 | 101.88 | 100.90 | -0.76 | -0.75% | 100.67 | 101.98 | 4590 | 4645.17 | 0.33% | 0.00 |
| 2026-02-11 | 103.39 | 101.66 | -1.53 | -1.48% | 101.11 | 103.50 | 5270 | 5374.65 | 0.38% | 0.00 |
| 2026-02-10 | 105.06 | 103.19 | -1.64 | -1.56% | 102.81 | 105.06 | 3866 | 4007.04 | 0.28% | 0.00 |
| 2026-02-09 | 106.16 | 104.83 | -0.37 | -0.35% | 103.81 | 106.58 | 2921 | 3055.90 | 0.21% | 0.00 |
| 2026-02-06 | 107.20 | 105.20 | -1.26 | -1.18% | 105.06 | 107.20 | 2297 | 2440.36 | 0.17% | 0.00 |
| 2026-02-05 | 104.48 | 106.46 | 1.98 | 1.90% | 104.17 | 107.30 | 3265 | 3457.09 | 0.24% | 0.00 |
| 2026-02-04 | 104.48 | 104.48 | -0.05 | -0.05% | 103.19 | 104.56 | 2329 | 2416.38 | 0.17% | 0.00 |
| 2026-02-03 | 105.90 | 104.53 | -0.96 | -0.91% | 103.08 | 106.97 | 4973 | 5200.74 | 0.36% | 0.00 |
| 2026-02-02 | 107.95 | 105.49 | -1.46 | -1.37% | 105.00 | 108.98 | 3115 | 3328.73 | 0.23% | 0.00 |
| 2026-01-30 | 107.62 | 106.95 | -0.67 | -0.62% | 106.64 | 108.41 | 2444 | 2625.33 | 0.18% | 0.00 |
| 2026-01-29 | 107.01 | 107.62 | 0.40 | 0.37% | 106.05 | 108.67 | 4359 | 4693.29 | 0.32% | 0.00 |
| 2026-01-28 | 110.29 | 107.22 | -2.79 | -2.54% | 107.00 | 111.50 | 5759 | 6229.93 | 0.42% | 0.00 |
| 2026-01-27 | 109.96 | 110.01 | 0.43 | 0.39% | 108.47 | 110.80 | 3416 | 3735.48 | 0.25% | 0.00 |
| 2026-01-26 | 110.96 | 109.58 | -1.36 | -1.23% | 108.68 | 111.63 | 3028 | 3331.41 | 0.22% | 0.00 |
| 2026-01-23 | 109.00 | 110.94 | 2.59 | 2.39% | 108.05 | 111.29 | 2453 | 2697.59 | 0.18% | 0.00 |
| 2026-01-22 | 110.67 | 108.35 | -2.00 | -1.81% | 108.10 | 110.99 | 3794 | 4139.52 | 0.28% | 0.00 |
| 2026-01-21 | 111.82 | 110.35 | -1.47 | -1.31% | 109.00 | 112.99 | 4493 | 5003.45 | 0.33% | 0.00 |
| 2026-01-20 | 112.00 | 111.82 | 0.53 | 0.48% | 110.86 | 112.26 | 3770 | 4208.70 | 0.27% | 0.00 |
| 2026-01-19 | 114.00 | 111.29 | -1.71 | -1.51% | 110.78 | 114.99 | 4142 | 4660.82 | 0.30% | 0.00 |
| 2026-01-16 | 116.28 | 113.00 | -3.08 | -2.65% | 112.57 | 116.66 | 5023 | 5707.17 | 0.36% | 0.00 |
| 2026-01-15 | 113.68 | 116.08 | 2.04 | 1.79% | 113.67 | 116.48 | 3840 | 4428.41 | 0.28% | 0.00 |
| 2026-01-14 | 114.00 | 114.04 | 0.18 | 0.16% | 112.94 | 116.80 | 6069 | 6993.05 | 0.44% | 0.00 |
| 2026-01-13 | 112.83 | 113.86 | 1.88 | 1.68% | 111.30 | 115.19 | 6729 | 7649.32 | 0.49% | 0.00 |
| 2026-01-12 | 113.66 | 111.98 | -0.03 | -0.03% | 111.00 | 113.66 | 4144 | 4632.02 | 0.30% | 0.00 |
| 2026-01-09 | 111.02 | 112.01 | 0.99 | 0.89% | 109.69 | 113.00 | 4957 | 5523.85 | 0.36% | 0.00 |
| 2026-01-08 | 110.00 | 111.02 | 0.86 | 0.78% | 110.00 | 112.73 | 5734 | 6374.59 | 0.42% | 0.00 |
| 2026-01-07 | 110.04 | 110.16 | 0.12 | 0.11% | 108.55 | 110.53 | 3568 | 3907.37 | 0.26% | 0.00 |
| 2026-01-06 | 110.38 | 110.04 | -0.32 | -0.29% | 109.43 | 111.00 | 3941 | 4334.77 | 0.29% | 0.00 |
| 2026-01-05 | 106.74 | 110.36 | 3.35 | 3.13% | 106.01 | 110.60 | 5975 | 6514.54 | 0.43% | 0.00 |
| 2025-12-31 | 108.02 | 107.01 | -1.65 | -1.52% | 105.00 | 109.00 | 6347 | 6806.29 | 0.46% | 0.00 |
| 2025-12-30 | 110.69 | 108.66 | -2.04 | -1.84% | 108.60 | 111.00 | 2434 | 2657.74 | 0.18% | 0.00 |
| 2025-12-29 | 111.49 | 110.70 | -0.32 | -0.29% | 109.68 | 111.49 | 2816 | 3112.17 | 0.20% | 0.00 |
| 2025-12-26 | 109.50 | 111.02 | 1.82 | 1.67% | 107.65 | 111.37 | 4979 | 5448.99 | 0.36% | 0.00 |
| 2025-12-25 | 109.21 | 109.20 | -0.01 | -0.01% | 107.68 | 109.49 | 3124 | 3393.69 | 0.23% | 0.00 |
| 2025-12-24 | 109.65 | 109.21 | -0.74 | -0.67% | 107.00 | 109.95 | 4275 | 4637.48 | 0.31% | 0.00 |
| 2025-12-23 | 109.26 | 109.95 | 0.70 | 0.64% | 108.50 | 110.33 | 4531 | 4960.02 | 0.33% | 0.00 |
| 2025-12-22 | 112.45 | 109.25 | -3.39 | -3.01% | 108.24 | 112.84 | 10381 | 11381.87 | 0.75% | 0.00 |
| 2025-12-19 | 112.98 | 112.64 | -0.28 | -0.25% | 111.66 | 114.49 | 4723 | 5332.74 | 0.34% | 0.00 |
| 2025-12-18 | 114.50 | 112.92 | -1.67 | -1.46% | 112.00 | 114.79 | 2620 | 2974.29 | 0.19% | 0.00 |
| 2025-12-17 | 111.91 | 114.59 | 1.99 | 1.77% | 111.91 | 115.70 | 2875 | 3280.10 | 0.21% | 0.00 |
| 2025-12-16 | 116.50 | 112.60 | -3.39 | -2.92% | 112.16 | 116.54 | 5659 | 6448.07 | 0.41% | 0.00 |
| 2025-12-15 | 118.00 | 115.99 | -3.44 | -2.88% | 115.14 | 119.00 | 5451 | 6358.36 | 0.40% | 0.00 |
| 2025-12-12 | 116.08 | 119.43 | 4.56 | 3.97% | 114.50 | 121.34 | 14910 | 17595.32 | 1.08% | 0.00 |
| 2025-12-11 | 110.90 | 114.87 | 3.64 | 3.27% | 110.52 | 132.94 | 17232 | 19959.84 | 1.25% | 0.00 |
| 2025-12-10 | 110.90 | 111.23 | -0.10 | -0.09% | 109.95 | 112.48 | 4146 | 4621.62 | 0.30% | 0.00 |
| 2025-12-09 | 112.00 | 111.33 | -0.66 | -0.59% | 110.12 | 112.62 | 6164 | 6861.09 | 0.45% | 0.00 |
| 2025-12-08 | 116.02 | 111.99 | -3.93 | -3.39% | 111.44 | 116.99 | 9960 | 11263.18 | 0.72% | 0.00 |
| 2025-12-05 | 118.06 | 115.92 | -2.29 | -1.94% | 113.55 | 118.31 | 7817 | 9009.23 | 0.57% | 0.00 |
| 2025-12-04 | 120.00 | 118.21 | 0.20 | 0.17% | 117.37 | 120.98 | 4377 | 5210.79 | 0.32% | 0.00 |
| 2025-12-03 | 120.79 | 118.01 | -1.35 | -1.13% | 117.36 | 122.79 | 3820 | 4556.75 | 0.28% | 0.00 |
| 2025-12-02 | 120.36 | 119.36 | -1.09 | -0.90% | 117.19 | 121.00 | 4569 | 5453.18 | 0.33% | 0.00 |
| 2025-12-01 | 125.00 | 120.45 | -2.53 | -2.06% | 120.03 | 127.90 | 7129 | 8790.95 | 0.52% | 0.00 |
| 2025-11-28 | 123.85 | 122.98 | -0.02 | -0.02% | 122.00 | 124.74 | 3633 | 4466.21 | 0.26% | 0.00 |
| 2025-11-27 | 123.56 | 123.00 | -0.85 | -0.69% | 121.60 | 124.44 | 5320 | 6538.36 | 0.39% | 0.00 |
| 2025-11-26 | 126.37 | 123.85 | -3.15 | -2.48% | 122.52 | 126.70 | 7163 | 8908.23 | 0.52% | 0.00 |
| 2025-11-25 | 128.12 | 127.00 | -1.12 | -0.87% | 124.86 | 129.00 | 5263 | 6680.74 | 0.38% | 0.00 |
| 2025-11-24 | 129.88 | 128.12 | -1.78 | -1.37% | 124.54 | 129.88 | 6493 | 8230.81 | 0.47% | 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。
