| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 106.14 | 106.51 | -0.10 | -0.09% | 105.80 | 107.98 | 2581 | 2756.96 | 0.19% | 0.00 |
| 2025-04-16 | 107.44 | 106.61 | -0.62 | -0.58% | 104.56 | 107.81 | 2260 | 2394.93 | 0.16% | 0.00 |
| 2025-04-15 | 111.50 | 107.23 | -3.20 | -2.90% | 106.36 | 111.50 | 4425 | 4760.41 | 0.32% | 0.00 |
| 2025-04-14 | 110.50 | 110.43 | 0.50 | 0.45% | 110.26 | 112.39 | 1768 | 1968.12 | 0.13% | 0.00 |
| 2025-04-11 | 107.60 | 109.93 | 1.93 | 1.79% | 106.99 | 111.60 | 3190 | 3496.53 | 0.23% | 0.00 |
| 2025-04-10 | 106.68 | 108.00 | 2.11 | 1.99% | 106.11 | 109.79 | 3147 | 3418.23 | 0.23% | 0.00 |
| 2025-04-09 | 101.00 | 105.89 | 2.89 | 2.81% | 100.06 | 106.99 | 3663 | 3821.26 | 0.27% | 0.00 |
| 2025-04-08 | 99.37 | 103.00 | 5.00 | 5.10% | 99.37 | 103.96 | 4609 | 4696.66 | 0.34% | 0.00 |
| 2025-04-07 | 106.11 | 98.00 | -10.46 | -9.64% | 95.28 | 106.11 | 6453 | 6513.96 | 0.47% | 0.00 |
| 2025-04-03 | 110.80 | 108.46 | -3.06 | -2.74% | 107.77 | 111.49 | 2388 | 2602.20 | 0.17% | 0.00 |
| 2025-04-02 | 111.48 | 111.52 | -0.11 | -0.10% | 110.46 | 113.48 | 2685 | 3006.58 | 0.20% | 0.00 |
| 2025-04-01 | 108.20 | 111.63 | 4.20 | 3.91% | 107.43 | 112.97 | 3916 | 4348.33 | 0.29% | 0.00 |
| 2025-03-31 | 107.59 | 107.43 | -0.91 | -0.84% | 106.40 | 109.74 | 3205 | 3452.18 | 0.23% | 0.00 |
| 2025-03-28 | 108.09 | 108.34 | -0.67 | -0.61% | 107.77 | 111.01 | 3430 | 3749.38 | 0.25% | 0.00 |
| 2025-03-27 | 108.30 | 109.01 | 0.71 | 0.66% | 107.19 | 109.72 | 2626 | 2853.19 | 0.19% | 0.00 |
| 2025-03-26 | 108.57 | 108.30 | -0.27 | -0.25% | 108.10 | 109.98 | 1962 | 2134.11 | 0.14% | 0.00 |
| 2025-03-25 | 110.53 | 108.57 | -2.08 | -1.88% | 108.11 | 111.50 | 2668 | 2906.29 | 0.19% | 0.00 |
| 2025-03-24 | 111.60 | 110.65 | -0.95 | -0.85% | 109.48 | 112.99 | 3122 | 3466.03 | 0.23% | 0.00 |
| 2025-03-21 | 114.80 | 111.60 | -3.45 | -3.00% | 110.74 | 115.28 | 3970 | 4470.92 | 0.29% | 0.00 |
| 2025-03-20 | 115.80 | 115.05 | -1.54 | -1.32% | 114.90 | 117.68 | 2636 | 3051.68 | 0.19% | 0.00 |
| 2025-03-19 | 117.81 | 116.59 | -0.33 | -0.28% | 115.39 | 118.44 | 1927 | 2262.43 | 0.14% | 0.00 |
| 2025-03-18 | 116.50 | 116.92 | 0.42 | 0.36% | 116.49 | 117.67 | 1677 | 1965.42 | 0.12% | 0.00 |
| 2025-03-17 | 116.50 | 116.50 | 0.13 | 0.11% | 115.90 | 117.80 | 1667 | 1944.30 | 0.12% | 0.00 |
| 2025-03-14 | 114.19 | 116.37 | 1.43 | 1.24% | 114.19 | 116.70 | 1912 | 2219.69 | 0.14% | 0.00 |
| 2025-03-13 | 116.60 | 114.94 | -1.25 | -1.08% | 114.02 | 116.90 | 2941 | 3393.92 | 0.21% | 0.00 |
| 2025-03-12 | 119.68 | 116.19 | -2.50 | -2.11% | 115.21 | 119.68 | 2368 | 2770.36 | 0.17% | 0.00 |
| 2025-03-11 | 118.01 | 118.69 | -0.14 | -0.12% | 117.39 | 119.51 | 2210 | 2620.31 | 0.16% | 0.00 |
| 2025-03-10 | 118.38 | 118.83 | 0.48 | 0.41% | 117.11 | 119.92 | 2850 | 3381.39 | 0.21% | 0.00 |
| 2025-03-07 | 120.80 | 118.35 | -1.85 | -1.54% | 116.88 | 120.80 | 3738 | 4418.83 | 0.27% | 0.00 |
| 2025-03-06 | 119.90 | 120.20 | 0.30 | 0.25% | 119.01 | 120.99 | 4051 | 4856.62 | 0.29% | 0.00 |
| 2025-03-05 | 121.40 | 119.90 | -1.21 | -1.00% | 119.12 | 121.40 | 3684 | 4427.73 | 0.27% | 0.00 |
| 2025-03-04 | 120.14 | 121.11 | 0.21 | 0.17% | 120.00 | 123.60 | 4129 | 5024.01 | 0.30% | 0.00 |
| 2025-03-03 | 118.80 | 120.90 | 1.70 | 1.43% | 118.60 | 124.00 | 6023 | 7341.23 | 0.44% | 0.00 |
| 2025-02-28 | 121.89 | 119.20 | -2.69 | -2.21% | 118.58 | 122.78 | 5767 | 6954.05 | 0.42% | 0.00 |
| 2025-02-27 | 118.23 | 121.89 | 0.00 | 0.00% | 118.00 | 122.80 | 9174 | 11038.55 | 0.67% | 0.00 |
| 2025-02-26 | 114.05 | 121.89 | 16.84 | 16.03% | 113.00 | 122.00 | 12581 | 14891.10 | 0.92% | 0.00 |
| 2025-02-25 | 105.16 | 105.05 | -0.38 | -0.36% | 104.72 | 106.98 | 2961 | 3126.83 | 0.22% | 0.00 |
| 2025-02-24 | 105.94 | 105.43 | -0.51 | -0.48% | 104.54 | 106.69 | 3301 | 3481.51 | 0.24% | 0.00 |
| 2025-02-21 | 106.44 | 105.94 | 0.14 | 0.13% | 104.59 | 107.28 | 2563 | 2713.47 | 0.19% | 0.00 |
| 2025-02-20 | 105.17 | 105.80 | 1.15 | 1.10% | 104.60 | 106.98 | 2155 | 2279.32 | 0.16% | 0.00 |
| 2025-02-19 | 104.54 | 104.65 | 1.12 | 1.08% | 103.14 | 106.28 | 2413 | 2528.48 | 0.18% | 0.00 |
| 2025-02-18 | 104.95 | 103.53 | -1.42 | -1.35% | 103.23 | 106.04 | 2155 | 2256.00 | 0.16% | 0.00 |
| 2025-02-17 | 105.93 | 104.95 | -0.94 | -0.89% | 103.52 | 107.96 | 2394 | 2531.94 | 0.17% | 0.00 |
| 2025-02-14 | 103.89 | 105.89 | 2.70 | 2.62% | 103.89 | 106.50 | 2899 | 3057.40 | 0.21% | 0.00 |
| 2025-02-13 | 106.54 | 103.19 | -3.45 | -3.24% | 102.70 | 106.96 | 3680 | 3841.58 | 0.27% | 0.00 |
| 2025-02-12 | 106.87 | 106.64 | 0.40 | 0.38% | 104.60 | 108.50 | 3097 | 3266.09 | 0.23% | 0.00 |
| 2025-02-11 | 109.00 | 106.24 | -1.88 | -1.74% | 105.86 | 109.00 | 1778 | 1893.50 | 0.13% | 0.00 |
| 2025-02-10 | 107.02 | 108.12 | 1.15 | 1.08% | 105.82 | 108.68 | 2139 | 2299.56 | 0.16% | 0.00 |
| 2025-02-07 | 104.18 | 106.97 | 1.77 | 1.68% | 104.18 | 107.80 | 1958 | 2089.61 | 0.14% | 0.00 |
| 2025-02-06 | 105.46 | 105.20 | 0.24 | 0.23% | 103.58 | 105.85 | 2137 | 2237.23 | 0.16% | 0.00 |
| 2025-02-05 | 103.12 | 104.96 | 1.84 | 1.78% | 102.38 | 105.34 | 1459 | 1522.68 | 0.11% | 0.00 |
| 2025-01-27 | 103.50 | 103.12 | 0.89 | 0.87% | 101.81 | 104.48 | 1886 | 1951.02 | 0.14% | 0.00 |
| 2025-01-24 | 104.97 | 102.23 | -2.36 | -2.26% | 102.00 | 105.16 | 2366 | 2432.89 | 0.17% | 0.00 |
| 2025-01-23 | 106.69 | 104.59 | -1.93 | -1.81% | 104.50 | 107.98 | 1942 | 2057.49 | 0.14% | 0.00 |
| 2025-01-22 | 107.78 | 106.52 | -1.26 | -1.17% | 105.22 | 108.64 | 1694 | 1802.73 | 0.12% | 0.00 |
| 2025-01-21 | 109.39 | 107.78 | -1.67 | -1.53% | 107.26 | 110.31 | 1753 | 1906.48 | 0.13% | 0.00 |
| 2025-01-20 | 110.00 | 109.45 | -0.66 | -0.60% | 109.06 | 112.90 | 1450 | 1606.06 | 0.11% | 0.00 |
| 2025-01-17 | 109.55 | 110.11 | 0.12 | 0.11% | 109.55 | 111.36 | 1249 | 1381.05 | 0.09% | 0.00 |
| 2025-01-16 | 107.73 | 109.99 | 2.26 | 2.10% | 107.73 | 111.19 | 2349 | 2575.32 | 0.17% | 0.00 |
| 2025-01-15 | 111.44 | 107.73 | -2.42 | -2.20% | 107.54 | 111.44 | 1079 | 1174.39 | 0.08% | 0.00 |
| 2025-01-14 | 106.58 | 110.15 | 3.02 | 2.82% | 106.58 | 110.98 | 2890 | 3147.39 | 0.21% | 0.00 |
| 2025-01-13 | 107.95 | 107.13 | 0.40 | 0.37% | 106.52 | 108.64 | 1294 | 1393.12 | 0.09% | 0.00 |
| 2025-01-10 | 106.19 | 106.73 | -0.27 | -0.25% | 106.19 | 108.42 | 1297 | 1395.66 | 0.09% | 0.00 |
| 2025-01-09 | 106.23 | 107.00 | 1.18 | 1.12% | 106.23 | 108.73 | 1816 | 1954.24 | 0.13% | 0.00 |
| 2025-01-08 | 106.06 | 105.82 | -0.20 | -0.19% | 103.66 | 107.00 | 1750 | 1842.69 | 0.13% | 0.00 |
| 2025-01-07 | 106.89 | 106.02 | -0.93 | -0.87% | 104.98 | 107.55 | 1516 | 1610.33 | 0.11% | 0.00 |
| 2025-01-06 | 107.01 | 106.95 | -0.06 | -0.06% | 106.00 | 108.89 | 1331 | 1425.41 | 0.10% | 0.00 |
| 2025-01-03 | 106.88 | 107.01 | 0.02 | 0.02% | 105.56 | 110.38 | 2206 | 2392.52 | 0.16% | 0.00 |
| 2025-01-02 | 109.00 | 106.99 | -2.02 | -1.85% | 106.01 | 109.77 | 2744 | 2959.66 | 0.20% | 0.00 |
| 2024-12-31 | 111.62 | 109.01 | -1.67 | -1.51% | 109.01 | 111.62 | 1933 | 2122.68 | 0.14% | 0.00 |
| 2024-12-30 | 111.48 | 110.68 | -0.93 | -0.83% | 109.17 | 112.32 | 1904 | 2109.97 | 0.14% | 0.00 |
| 2024-12-27 | 111.02 | 111.61 | 0.60 | 0.54% | 110.01 | 113.16 | 2170 | 2427.56 | 0.16% | 0.00 |
| 2024-12-26 | 113.00 | 111.01 | -2.39 | -2.11% | 110.90 | 114.80 | 1642 | 1834.81 | 0.12% | 0.00 |
| 2024-12-25 | 111.81 | 113.40 | 2.30 | 2.07% | 110.03 | 113.77 | 2058 | 2303.46 | 0.15% | 0.00 |
| 2024-12-24 | 112.65 | 111.10 | -1.51 | -1.34% | 109.97 | 113.35 | 3474 | 3874.29 | 0.25% | 0.00 |
| 2024-12-23 | 116.43 | 112.61 | -3.44 | -2.96% | 112.61 | 117.24 | 2860 | 3268.36 | 0.21% | 0.00 |
| 2024-12-20 | 115.86 | 116.05 | 1.53 | 1.34% | 115.34 | 117.20 | 1290 | 1505.38 | 0.09% | 0.00 |
| 2024-12-19 | 115.32 | 114.52 | -0.80 | -0.69% | 114.52 | 116.19 | 1237 | 1427.04 | 0.09% | 0.00 |
| 2024-12-18 | 116.75 | 115.32 | -0.18 | -0.16% | 115.32 | 117.00 | 1154 | 1339.50 | 0.08% | 0.00 |
| 2024-12-17 | 117.51 | 115.50 | -1.56 | -1.33% | 115.00 | 117.86 | 1582 | 1839.33 | 0.12% | 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。
