| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 23.02 | 23.13 | 0.10 | 0.43% | 22.89 | 23.39 | 12682 | 2937.30 | 0.44% | 0.00 |
| 2026-02-04 | 23.50 | 23.03 | -0.29 | -1.24% | 22.76 | 23.50 | 21350 | 4912.14 | 0.74% | 0.00 |
| 2026-02-03 | 23.28 | 23.32 | 0.22 | 0.95% | 22.88 | 23.50 | 20197 | 4668.78 | 0.70% | 0.00 |
| 2026-02-02 | 23.50 | 23.10 | -0.40 | -1.70% | 23.08 | 24.09 | 32145 | 7586.53 | 1.11% | 0.00 |
| 2026-01-30 | 25.10 | 23.50 | -1.75 | -6.93% | 23.36 | 25.66 | 44890 | 10738.26 | 1.56% | 0.00 |
| 2026-01-29 | 25.10 | 25.25 | 0.03 | 0.12% | 24.97 | 26.16 | 24848 | 6374.46 | 0.86% | 0.00 |
| 2026-01-28 | 25.69 | 25.22 | -0.58 | -2.25% | 24.90 | 26.05 | 20180 | 5109.62 | 0.70% | 0.00 |
| 2026-01-27 | 26.47 | 25.80 | -0.81 | -3.04% | 25.53 | 26.64 | 24973 | 6458.86 | 0.87% | 0.00 |
| 2026-01-26 | 26.71 | 26.61 | -0.30 | -1.11% | 26.40 | 27.12 | 22780 | 6098.04 | 0.79% | 0.00 |
| 2026-01-23 | 26.80 | 26.91 | 0.31 | 1.17% | 26.49 | 27.56 | 21194 | 5725.00 | 0.73% | 0.00 |
| 2026-01-22 | 26.77 | 26.60 | -0.17 | -0.64% | 26.34 | 27.26 | 20735 | 5548.93 | 0.72% | 0.00 |
| 2026-01-21 | 25.46 | 26.77 | 1.23 | 4.82% | 25.45 | 27.56 | 30732 | 8212.30 | 1.07% | 0.00 |
| 2026-01-20 | 25.87 | 25.54 | -0.43 | -1.66% | 25.24 | 26.19 | 22944 | 5864.02 | 0.80% | 0.00 |
| 2026-01-19 | 26.40 | 25.97 | -0.48 | -1.81% | 25.75 | 26.75 | 23532 | 6117.80 | 0.82% | 0.00 |
| 2026-01-16 | 27.36 | 26.45 | -0.91 | -3.33% | 26.26 | 27.36 | 24659 | 6552.51 | 0.85% | 0.00 |
| 2026-01-15 | 26.41 | 27.36 | 0.70 | 2.63% | 25.83 | 28.67 | 40258 | 11083.76 | 1.40% | 0.00 |
| 2026-01-14 | 26.03 | 26.66 | 0.31 | 1.18% | 25.80 | 28.77 | 56122 | 15360.30 | 1.95% | 0.00 |
| 2026-01-13 | 24.87 | 26.35 | 1.63 | 6.59% | 24.48 | 26.35 | 46637 | 11876.07 | 1.62% | 0.00 |
| 2026-01-12 | 24.96 | 24.72 | -0.27 | -1.08% | 24.30 | 25.30 | 21379 | 5262.66 | 0.74% | 0.00 |
| 2026-01-09 | 24.43 | 24.99 | 0.20 | 0.81% | 24.00 | 24.99 | 24444 | 5996.56 | 0.85% | 2.00 |
| 2026-01-08 | 25.46 | 25.00 | -0.64 | -2.50% | 24.64 | 25.96 | 27560 | 6894.15 | 0.96% | 0.00 |
| 2026-01-07 | 25.50 | 25.64 | 0.08 | 0.31% | 25.31 | 26.12 | 17992 | 4634.41 | 0.62% | 0.00 |
| 2026-01-06 | 25.16 | 25.56 | 0.65 | 2.61% | 24.41 | 25.73 | 32950 | 8275.97 | 1.14% | 0.00 |
| 2026-01-05 | 22.97 | 24.91 | 2.03 | 8.87% | 22.78 | 25.07 | 36572 | 8841.11 | 1.27% | 0.00 |
| 2025-12-31 | 22.84 | 22.88 | -0.07 | -0.31% | 22.75 | 23.23 | 10678 | 2447.40 | 0.37% | 0.00 |
| 2025-12-30 | 22.90 | 22.95 | 0.20 | 0.88% | 22.70 | 23.37 | 19011 | 4396.53 | 0.66% | 0.00 |
| 2025-12-29 | 23.77 | 22.75 | -0.96 | -4.05% | 22.55 | 23.92 | 28945 | 6650.10 | 1.00% | 0.00 |
| 2025-12-26 | 24.20 | 23.71 | -0.44 | -1.82% | 23.61 | 24.20 | 8404 | 2004.30 | 0.29% | 0.00 |
| 2025-12-25 | 23.74 | 24.15 | 0.50 | 2.11% | 23.63 | 24.24 | 13062 | 3142.53 | 0.45% | 0.00 |
| 2025-12-24 | 23.72 | 23.65 | -0.15 | -0.63% | 23.53 | 24.06 | 9716 | 2307.17 | 0.34% | 0.00 |
| 2025-12-23 | 24.10 | 23.80 | -0.20 | -0.83% | 23.72 | 24.13 | 9634 | 2299.61 | 0.33% | 0.00 |
| 2025-12-22 | 24.61 | 24.00 | -0.84 | -3.38% | 23.95 | 24.99 | 22174 | 5377.77 | 0.77% | 0.00 |
| 2025-12-19 | 24.40 | 24.84 | 0.90 | 3.76% | 24.25 | 25.19 | 17831 | 4417.92 | 0.62% | 0.00 |
| 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 |
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。
