| 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 | 23.90 | 23.94 | -0.08 | -0.33% | 23.77 | 24.26 | 9143 | 2196.99 | 0.32% | 0.00 |
| 2025-12-17 | 23.56 | 24.02 | 0.25 | 1.05% | 23.37 | 24.08 | 9268 | 2193.05 | 0.32% | 0.00 |
| 2025-12-16 | 24.19 | 23.77 | -0.18 | -0.75% | 23.55 | 24.19 | 8329 | 1976.42 | 0.29% | 0.00 |
| 2025-12-15 | 23.97 | 23.95 | 0.25 | 1.05% | 23.57 | 24.36 | 13442 | 3236.17 | 0.47% | 0.00 |
| 2025-12-12 | 24.05 | 23.70 | -0.27 | -1.13% | 23.55 | 24.19 | 10946 | 2612.12 | 0.38% | 0.00 |
| 2025-12-11 | 24.00 | 23.97 | -0.13 | -0.54% | 23.87 | 24.30 | 6945 | 1671.14 | 0.24% | 0.00 |
| 2025-12-10 | 23.95 | 24.10 | 0.24 | 1.01% | 23.69 | 24.18 | 7793 | 1870.21 | 0.27% | 0.00 |
| 2025-12-09 | 24.30 | 23.86 | -0.44 | -1.81% | 23.75 | 24.46 | 7565 | 1827.61 | 0.26% | 0.00 |
| 2025-12-08 | 24.32 | 24.30 | 0.03 | 0.12% | 24.20 | 24.48 | 7999 | 1947.03 | 0.28% | 0.00 |
| 2025-12-05 | 24.05 | 24.27 | 0.06 | 0.25% | 23.82 | 24.40 | 8442 | 2037.97 | 0.29% | 0.00 |
| 2025-12-04 | 24.12 | 24.21 | -0.12 | -0.49% | 24.04 | 24.44 | 8865 | 2143.42 | 0.31% | 0.00 |
| 2025-12-03 | 24.43 | 24.33 | 0.02 | 0.08% | 24.13 | 24.57 | 7647 | 1863.15 | 0.27% | 0.00 |
| 2025-12-02 | 24.52 | 24.31 | -0.21 | -0.86% | 24.18 | 24.64 | 9241 | 2251.52 | 0.32% | 0.00 |
| 2025-12-01 | 24.67 | 24.52 | 0.06 | 0.25% | 24.25 | 24.67 | 14802 | 3628.16 | 0.51% | 0.00 |
| 2025-11-28 | 24.56 | 24.46 | 0.12 | 0.49% | 23.94 | 24.56 | 13169 | 3195.81 | 0.46% | 0.00 |
| 2025-11-27 | 24.62 | 24.34 | -0.17 | -0.69% | 24.25 | 24.81 | 12491 | 3070.31 | 0.43% | 0.00 |
| 2025-11-26 | 24.56 | 24.51 | 0.05 | 0.20% | 24.31 | 25.06 | 23458 | 5786.27 | 0.81% | 0.00 |
| 2025-11-25 | 24.78 | 24.46 | 0.04 | 0.16% | 24.20 | 24.90 | 12409 | 3039.26 | 0.43% | 0.00 |
| 2025-11-24 | 24.07 | 24.42 | 0.24 | 0.99% | 23.97 | 24.78 | 17361 | 4220.46 | 0.60% | 0.00 |
| 2025-11-21 | 25.42 | 24.18 | -1.32 | -5.18% | 24.16 | 25.88 | 24870 | 6144.13 | 0.86% | 0.00 |
| 2025-11-20 | 25.78 | 25.50 | -0.26 | -1.01% | 25.46 | 25.98 | 10558 | 2714.14 | 0.37% | 0.00 |
| 2025-11-19 | 26.05 | 25.76 | -0.19 | -0.73% | 25.48 | 26.20 | 13238 | 3414.26 | 0.46% | 0.00 |
| 2025-11-18 | 26.36 | 25.95 | -0.41 | -1.56% | 25.91 | 26.84 | 19199 | 5054.39 | 0.67% | 0.00 |
| 2025-11-17 | 27.30 | 26.36 | -1.12 | -4.08% | 26.01 | 27.89 | 34414 | 9234.63 | 1.19% | 0.00 |
| 2025-11-14 | 27.66 | 27.48 | -0.18 | -0.65% | 27.30 | 28.30 | 21288 | 5915.60 | 0.74% | 8.60 |
| 2025-11-13 | 27.87 | 27.66 | -0.34 | -1.21% | 26.87 | 28.56 | 36198 | 10068.22 | 1.26% | 0.00 |
| 2025-11-12 | 27.17 | 28.00 | 0.91 | 3.36% | 27.00 | 28.57 | 35634 | 9976.82 | 1.24% | 23.00 |
| 2025-11-11 | 28.00 | 27.09 | -0.91 | -3.25% | 26.82 | 28.27 | 29412 | 8050.69 | 1.02% | 0.00 |
| 2025-11-10 | 26.60 | 28.00 | 1.38 | 5.18% | 26.38 | 28.00 | 36883 | 10103.97 | 1.28% | 0.00 |
| 2025-11-07 | 27.38 | 26.62 | -0.65 | -2.38% | 26.37 | 27.77 | 31046 | 8359.87 | 1.08% | 0.00 |
| 2025-11-06 | 27.10 | 27.27 | -0.30 | -1.09% | 26.92 | 27.93 | 35030 | 9529.72 | 1.21% | 0.00 |
| 2025-11-05 | 27.96 | 27.57 | -0.50 | -1.78% | 27.06 | 29.14 | 38249 | 10736.28 | 1.33% | 0.00 |
| 2025-11-04 | 28.48 | 28.07 | -0.69 | -2.40% | 27.76 | 28.90 | 28043 | 7845.83 | 0.97% | 0.00 |
| 2025-11-03 | 28.47 | 28.76 | -0.12 | -0.42% | 28.00 | 29.10 | 52935 | 15189.16 | 1.84% | 0.00 |
| 2025-10-31 | 25.32 | 28.88 | 3.65 | 14.47% | 25.32 | 29.67 | 84168 | 23508.27 | 2.92% | 3.00 |
| 2025-10-30 | 25.95 | 25.23 | -0.52 | -2.02% | 24.96 | 25.95 | 22739 | 5761.44 | 0.79% | 0.00 |
| 2025-10-29 | 26.86 | 25.75 | -1.16 | -4.31% | 25.32 | 26.86 | 31181 | 8023.52 | 1.08% | 0.00 |
| 2025-10-28 | 26.39 | 26.91 | 0.63 | 2.40% | 26.10 | 27.99 | 42070 | 11414.94 | 1.46% | 0.00 |
| 2025-10-27 | 26.10 | 26.28 | 0.28 | 1.08% | 26.00 | 26.71 | 23431 | 6179.74 | 0.81% | 0.00 |
| 2025-10-24 | 25.92 | 26.00 | -0.06 | -0.23% | 25.63 | 26.30 | 23305 | 6032.53 | 0.81% | 0.00 |
| 2025-10-23 | 26.66 | 26.06 | -0.74 | -2.76% | 25.41 | 26.90 | 41728 | 10868.20 | 1.45% | 0.00 |
| 2025-10-22 | 26.87 | 26.80 | -0.28 | -1.03% | 26.45 | 28.77 | 56037 | 15451.75 | 1.94% | 0.00 |
| 2025-10-21 | 26.32 | 27.08 | 0.20 | 0.74% | 26.32 | 27.17 | 42607 | 11402.56 | 1.48% | 0.00 |
| 2025-10-20 | 24.85 | 26.88 | 2.03 | 8.17% | 24.34 | 27.33 | 49929 | 12845.85 | 1.73% | 0.00 |
| 2025-10-17 | 24.42 | 24.85 | 0.36 | 1.47% | 23.36 | 25.14 | 44196 | 10770.37 | 1.53% | 0.00 |
| 2025-10-16 | 23.43 | 24.49 | 1.07 | 4.57% | 23.21 | 25.38 | 33881 | 8317.81 | 1.17% | 0.00 |
| 2025-10-15 | 22.76 | 23.42 | 0.66 | 2.90% | 22.63 | 23.85 | 20549 | 4809.56 | 0.71% | 0.00 |
| 2025-10-14 | 23.00 | 22.76 | -0.17 | -0.74% | 22.65 | 23.29 | 15626 | 3581.34 | 0.54% | 0.00 |
| 2025-10-13 | 22.61 | 22.93 | -0.33 | -1.42% | 22.03 | 23.18 | 18106 | 4102.43 | 0.63% | 0.00 |
| 2025-10-10 | 23.91 | 23.26 | -0.67 | -2.80% | 23.16 | 24.14 | 22538 | 5316.50 | 0.78% | 0.00 |
| 2025-10-09 | 24.92 | 23.93 | -0.98 | -3.93% | 23.53 | 25.13 | 38789 | 9315.46 | 1.34% | 0.00 |
| 2025-09-30 | 23.89 | 24.91 | 1.18 | 4.97% | 23.63 | 25.15 | 27209 | 6661.10 | 0.94% | 0.00 |
| 2025-09-29 | 23.91 | 23.73 | -0.30 | -1.25% | 23.14 | 24.15 | 19534 | 4610.74 | 0.68% | 0.00 |
| 2025-09-26 | 24.16 | 24.03 | -0.03 | -0.12% | 23.70 | 24.48 | 15895 | 3822.31 | 0.55% | 0.00 |
| 2025-09-25 | 24.05 | 24.06 | 0.26 | 1.09% | 23.80 | 24.89 | 32428 | 7927.25 | 1.12% | 0.00 |
| 2025-09-24 | 23.25 | 23.80 | 0.33 | 1.41% | 23.10 | 24.00 | 22125 | 5241.16 | 0.77% | 0.00 |
| 2025-09-23 | 23.37 | 23.47 | 0.12 | 0.51% | 22.51 | 23.60 | 15028 | 3451.90 | 0.52% | 0.00 |
| 2025-09-22 | 22.88 | 23.35 | 0.47 | 2.05% | 22.88 | 23.88 | 18458 | 4322.92 | 0.64% | 0.00 |
| 2025-09-19 | 22.56 | 22.88 | 0.20 | 0.88% | 22.47 | 23.90 | 34020 | 7882.82 | 1.18% | 0.00 |
| 2025-09-18 | 23.15 | 22.68 | -0.47 | -2.03% | 22.30 | 23.57 | 19147 | 4399.71 | 0.66% | 0.00 |
| 2025-09-17 | 23.54 | 23.15 | -0.34 | -1.45% | 22.75 | 23.65 | 18521 | 4285.73 | 0.64% | 0.00 |
| 2025-09-16 | 23.29 | 23.49 | 0.29 | 1.25% | 23.05 | 23.56 | 17824 | 4159.42 | 0.62% | 0.00 |
| 2025-09-15 | 23.81 | 23.20 | -0.70 | -2.93% | 23.05 | 24.09 | 24151 | 5644.10 | 0.84% | 10.00 |
| 2025-09-12 | 23.93 | 23.90 | -0.26 | -1.08% | 23.30 | 24.55 | 17949 | 4288.49 | 0.62% | 0.00 |
| 2025-09-11 | 23.65 | 24.16 | 0.46 | 1.94% | 22.80 | 24.37 | 20467 | 4886.25 | 0.71% | 0.00 |
| 2025-09-10 | 23.78 | 23.70 | -0.20 | -0.84% | 23.40 | 24.15 | 14855 | 3517.25 | 0.52% | 0.00 |
| 2025-09-09 | 24.83 | 23.90 | -1.08 | -4.32% | 23.77 | 25.00 | 29051 | 7047.38 | 1.01% | 0.00 |
| 2025-09-08 | 23.38 | 24.98 | 1.53 | 6.52% | 23.12 | 25.20 | 44244 | 10855.63 | 1.53% | 0.00 |
| 2025-09-05 | 23.06 | 23.45 | 0.16 | 0.69% | 22.38 | 23.45 | 25383 | 5829.89 | 0.88% | 0.00 |
| 2025-09-04 | 23.13 | 23.29 | 0.01 | 0.04% | 21.88 | 23.60 | 62145 | 14225.65 | 2.15% | 0.00 |
| 2025-09-03 | 22.71 | 23.28 | 0.84 | 3.74% | 22.31 | 23.78 | 40830 | 9548.35 | 1.42% | 0.00 |
| 2025-09-02 | 23.06 | 22.44 | -0.66 | -2.86% | 22.29 | 23.60 | 35222 | 8047.26 | 1.22% | 0.00 |
| 2025-09-01 | 23.35 | 23.10 | 0.75 | 3.36% | 22.93 | 24.08 | 51309 | 12045.38 | 1.78% | 0.00 |
| 2025-08-29 | 21.66 | 22.35 | 0.52 | 2.38% | 21.30 | 22.35 | 22461 | 4933.04 | 0.78% | 0.00 |
| 2025-08-28 | 22.00 | 21.83 | -0.09 | -0.41% | 21.05 | 22.22 | 30741 | 6633.66 | 1.07% | 0.00 |
| 2025-08-27 | 22.55 | 21.92 | -0.67 | -2.97% | 21.92 | 23.03 | 23556 | 5318.23 | 0.82% | 0.00 |
| 2025-08-26 | 22.80 | 22.59 | -0.16 | -0.70% | 22.53 | 23.17 | 22485 | 5120.78 | 0.78% | 0.00 |
| 2025-08-25 | 22.66 | 22.75 | 0.08 | 0.35% | 22.60 | 23.16 | 25548 | 5830.58 | 0.89% | 0.00 |
| 2025-08-22 | 23.10 | 22.67 | -0.48 | -2.07% | 22.22 | 23.30 | 40095 | 9068.26 | 1.39% | 0.00 |
| 2025-08-21 | 23.16 | 23.15 | -0.14 | -0.60% | 22.99 | 23.64 | 26541 | 6188.36 | 0.92% | 0.00 |
春立医疗(688236)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。
