| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 130.57 | 129.90 | -2.00 | -1.52% | 126.52 | 131.44 | 10012 | 12919.80 | 0.73% | 0.00 |
| 2025-11-20 | 126.79 | 131.90 | 5.10 | 4.02% | 125.50 | 132.89 | 17294 | 22554.58 | 1.26% | 0.00 |
| 2025-11-19 | 122.12 | 126.80 | 4.71 | 3.86% | 121.01 | 127.60 | 11663 | 14605.06 | 0.85% | 0.00 |
| 2025-11-18 | 121.43 | 122.09 | -0.57 | -0.46% | 120.05 | 122.84 | 5691 | 6902.54 | 0.41% | 0.00 |
| 2025-11-17 | 122.97 | 122.66 | -1.32 | -1.06% | 120.66 | 124.89 | 8474 | 10374.62 | 0.62% | 0.00 |
| 2025-11-14 | 121.43 | 123.98 | 2.98 | 2.46% | 121.15 | 124.95 | 20727 | 25592.06 | 1.50% | 0.00 |
| 2025-11-13 | 115.00 | 121.00 | 7.00 | 6.14% | 114.10 | 121.01 | 21244 | 25138.16 | 1.54% | 0.00 |
| 2025-11-12 | 108.58 | 114.00 | 5.17 | 4.75% | 107.68 | 114.95 | 9526 | 10692.49 | 0.69% | 0.00 |
| 2025-11-11 | 109.01 | 108.83 | -0.57 | -0.52% | 108.07 | 109.99 | 1841 | 2004.61 | 0.13% | 0.00 |
| 2025-11-10 | 108.25 | 109.40 | 1.15 | 1.06% | 107.75 | 110.01 | 3031 | 3301.66 | 0.22% | 0.00 |
| 2025-11-07 | 108.45 | 108.25 | -0.20 | -0.18% | 106.01 | 109.33 | 5316 | 5753.12 | 0.39% | 0.00 |
| 2025-11-06 | 110.19 | 108.45 | -1.95 | -1.77% | 108.20 | 110.50 | 5594 | 6108.66 | 0.41% | 0.00 |
| 2025-11-05 | 108.69 | 110.40 | 1.21 | 1.11% | 108.50 | 111.50 | 5858 | 6450.23 | 0.43% | 0.00 |
| 2025-11-04 | 112.50 | 109.19 | -3.81 | -3.37% | 108.45 | 112.75 | 8347 | 9190.18 | 0.61% | 0.00 |
| 2025-11-03 | 114.98 | 113.00 | -1.55 | -1.35% | 109.56 | 115.04 | 10966 | 12262.72 | 0.80% | 0.00 |
| 2025-10-31 | 110.49 | 114.55 | 2.15 | 1.91% | 106.56 | 114.68 | 10538 | 11711.32 | 0.77% | 0.00 |
| 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 |
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。
