| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 14.63 | 14.95 | 0.21 | 1.42% | 14.63 | 15.36 | 33399 | 5005.26 | 2.01% | 0.00 |
| 2025-06-30 | 14.93 | 14.74 | -0.10 | -0.67% | 14.51 | 14.97 | 26200 | 3856.23 | 1.58% | 0.00 |
| 2025-06-27 | 15.08 | 14.84 | -0.33 | -2.18% | 14.75 | 15.14 | 22425 | 3341.37 | 1.35% | 0.00 |
| 2025-06-26 | 15.09 | 15.17 | 0.21 | 1.40% | 14.71 | 15.40 | 35199 | 5292.79 | 2.12% | 0.00 |
| 2025-06-25 | 14.78 | 14.96 | 0.46 | 3.17% | 14.33 | 15.09 | 42142 | 6200.82 | 2.54% | 0.00 |
| 2025-06-24 | 14.49 | 14.50 | 0.06 | 0.42% | 14.26 | 14.69 | 27663 | 3993.67 | 1.66% | 0.00 |
| 2025-06-23 | 14.15 | 14.44 | 0.20 | 1.40% | 14.03 | 14.60 | 23712 | 3402.40 | 1.43% | 0.00 |
| 2025-06-20 | 13.73 | 14.24 | 0.56 | 4.09% | 13.49 | 14.65 | 55545 | 7829.98 | 3.34% | 0.00 |
| 2025-06-19 | 14.08 | 13.68 | -0.46 | -3.25% | 13.58 | 14.30 | 39051 | 5412.45 | 2.35% | 0.00 |
| 2025-06-18 | 14.53 | 14.14 | -0.44 | -3.02% | 14.07 | 14.62 | 30871 | 4404.27 | 1.86% | 0.00 |
| 2025-06-17 | 14.48 | 14.58 | 0.13 | 0.90% | 14.30 | 15.04 | 45190 | 6630.23 | 2.72% | 0.00 |
| 2025-06-16 | 14.99 | 14.45 | -0.54 | -3.60% | 14.37 | 15.18 | 46254 | 6788.08 | 2.78% | 0.00 |
| 2025-06-13 | 15.37 | 14.99 | -0.56 | -3.60% | 14.81 | 16.46 | 74343 | 11508.98 | 4.47% | 0.00 |
| 2025-06-12 | 15.30 | 15.55 | 0.10 | 0.65% | 14.40 | 15.56 | 93075 | 14090.62 | 5.60% | 0.00 |
| 2025-06-11 | 16.00 | 15.45 | -0.54 | -3.38% | 14.84 | 16.00 | 75516 | 11439.63 | 4.54% | 0.00 |
| 2025-06-10 | 16.05 | 15.99 | -0.06 | -0.37% | 15.40 | 16.20 | 57605 | 9117.23 | 3.47% | 0.00 |
| 2025-06-09 | 15.18 | 16.05 | 0.59 | 3.82% | 15.10 | 16.05 | 60740 | 9554.45 | 3.65% | 0.00 |
| 2025-06-06 | 14.82 | 15.46 | 0.56 | 3.76% | 14.46 | 15.55 | 61615 | 9306.60 | 3.71% | 0.00 |
| 2025-06-05 | 14.50 | 14.90 | 0.34 | 2.34% | 14.50 | 15.15 | 44661 | 6645.97 | 2.69% | 0.00 |
| 2025-06-04 | 14.62 | 14.56 | -0.05 | -0.34% | 14.13 | 14.88 | 48542 | 7014.97 | 2.92% | 0.00 |
| 2025-06-03 | 14.30 | 14.61 | 0.24 | 1.67% | 14.02 | 14.85 | 58079 | 8347.03 | 3.49% | 0.00 |
| 2025-05-30 | 14.08 | 14.37 | 0.23 | 1.63% | 14.02 | 14.83 | 43423 | 6230.25 | 2.61% | 0.00 |
| 2025-05-29 | 14.10 | 14.14 | 0.11 | 0.78% | 13.79 | 14.98 | 69595 | 10038.02 | 4.19% | 0.00 |
| 2025-05-28 | 13.55 | 14.03 | 0.47 | 3.47% | 13.55 | 14.40 | 51937 | 7311.42 | 3.12% | 0.00 |
| 2025-05-27 | 13.48 | 13.56 | -0.02 | -0.15% | 13.32 | 13.89 | 33273 | 4519.88 | 2.00% | 0.00 |
| 2025-05-26 | 13.14 | 13.58 | 0.36 | 2.72% | 13.07 | 14.02 | 70847 | 9642.32 | 4.26% | 0.00 |
| 2025-05-23 | 12.89 | 13.22 | 0.51 | 4.01% | 12.61 | 13.95 | 71805 | 9619.44 | 4.32% | 0.00 |
| 2025-05-22 | 13.04 | 12.71 | -0.46 | -3.49% | 12.55 | 13.12 | 22852 | 2919.95 | 1.37% | 0.00 |
| 2025-05-21 | 13.00 | 13.17 | 0.08 | 0.61% | 12.82 | 13.25 | 39806 | 5166.65 | 2.39% | 0.00 |
| 2025-05-20 | 12.40 | 13.09 | 0.73 | 5.91% | 12.18 | 13.11 | 47111 | 6012.93 | 2.83% | 0.00 |
| 2025-05-19 | 11.95 | 12.36 | 0.56 | 4.75% | 11.74 | 12.40 | 40192 | 4880.83 | 2.42% | 0.00 |
| 2025-05-16 | 11.60 | 11.80 | 0.15 | 1.29% | 11.56 | 11.90 | 15366 | 1814.39 | 0.92% | 0.00 |
| 2025-05-15 | 11.70 | 11.65 | 0.03 | 0.26% | 11.53 | 11.76 | 13737 | 1600.16 | 0.83% | 0.00 |
| 2025-05-14 | 11.81 | 11.62 | -0.20 | -1.69% | 11.54 | 11.86 | 16032 | 1870.78 | 0.96% | 0.00 |
| 2025-05-13 | 11.83 | 11.82 | 0.02 | 0.17% | 11.75 | 11.95 | 11941 | 1413.08 | 0.72% | 0.00 |
| 2025-05-12 | 11.90 | 11.80 | 0.03 | 0.25% | 11.63 | 11.95 | 13929 | 1636.15 | 0.84% | 0.00 |
| 2025-05-09 | 11.98 | 11.77 | -0.08 | -0.68% | 11.56 | 11.98 | 14889 | 1740.22 | 0.90% | 0.00 |
| 2025-05-08 | 11.47 | 11.85 | 0.33 | 2.86% | 11.40 | 11.95 | 22083 | 2601.79 | 1.33% | 0.00 |
| 2025-05-07 | 11.48 | 11.52 | 0.17 | 1.50% | 11.42 | 11.74 | 21701 | 2507.73 | 1.31% | 0.00 |
| 2025-05-06 | 11.34 | 11.35 | 0.12 | 1.07% | 11.03 | 11.45 | 18327 | 2063.25 | 1.10% | 0.00 |
| 2025-04-30 | 10.94 | 11.23 | 0.30 | 2.74% | 10.91 | 11.29 | 15374 | 1725.30 | 0.92% | 0.00 |
| 2025-04-29 | 10.70 | 10.93 | 0.20 | 1.86% | 10.59 | 11.11 | 11029 | 1210.30 | 0.66% | 0.00 |
| 2025-04-28 | 10.93 | 10.73 | -0.30 | -2.72% | 10.65 | 10.94 | 6681 | 719.58 | 0.40% | 0.00 |
| 2025-04-25 | 11.04 | 11.03 | 0.03 | 0.27% | 10.83 | 11.08 | 7801 | 856.04 | 0.47% | 0.00 |
| 2025-04-24 | 11.19 | 11.00 | -0.12 | -1.08% | 10.87 | 11.26 | 8766 | 970.39 | 0.53% | 0.00 |
| 2025-04-23 | 10.97 | 11.12 | 0.17 | 1.55% | 10.97 | 11.34 | 13794 | 1540.66 | 0.83% | 0.00 |
| 2025-04-22 | 10.77 | 10.95 | 0.08 | 0.74% | 10.76 | 10.99 | 13978 | 1528.67 | 0.84% | 0.00 |
| 2025-04-21 | 10.68 | 10.87 | 0.09 | 0.83% | 10.63 | 10.91 | 8911 | 964.18 | 0.54% | 0.00 |
| 2025-04-18 | 10.89 | 10.78 | 0.02 | 0.19% | 10.58 | 10.89 | 8234 | 882.27 | 0.50% | 0.00 |
| 2025-04-17 | 10.69 | 10.76 | 0.05 | 0.47% | 10.61 | 10.93 | 9826 | 1061.86 | 0.59% | 0.00 |
| 2025-04-16 | 10.87 | 10.71 | -0.27 | -2.46% | 10.52 | 10.97 | 13003 | 1390.42 | 0.78% | 0.00 |
| 2025-04-15 | 10.94 | 10.98 | 0.01 | 0.09% | 10.83 | 11.06 | 8525 | 933.92 | 0.51% | 0.00 |
| 2025-04-14 | 10.95 | 10.97 | 0.05 | 0.46% | 10.95 | 11.16 | 10106 | 1117.87 | 0.61% | 0.00 |
| 2025-04-11 | 10.75 | 10.92 | 0.05 | 0.46% | 10.71 | 11.13 | 14390 | 1573.09 | 0.87% | 0.00 |
| 2025-04-10 | 10.72 | 10.87 | 0.42 | 4.02% | 10.52 | 10.98 | 23739 | 2556.67 | 1.43% | 0.00 |
| 2025-04-09 | 10.34 | 10.45 | 0.15 | 1.46% | 9.69 | 10.60 | 22036 | 2233.09 | 1.33% | 0.00 |
| 2025-04-08 | 9.82 | 10.30 | 0.48 | 4.89% | 9.82 | 10.40 | 21656 | 2203.51 | 1.30% | 0.00 |
| 2025-04-07 | 11.20 | 9.82 | -1.92 | -16.35% | 9.43 | 11.20 | 27467 | 2823.48 | 1.65% | 0.00 |
| 2025-04-03 | 11.70 | 11.74 | -0.04 | -0.34% | 11.50 | 11.86 | 10457 | 1220.86 | 0.63% | 0.00 |
| 2025-04-02 | 11.85 | 11.78 | 0.04 | 0.34% | 11.63 | 11.94 | 9832 | 1163.29 | 0.59% | 0.00 |
| 2025-04-01 | 11.72 | 11.74 | 0.04 | 0.34% | 11.64 | 11.99 | 16687 | 1979.02 | 1.00% | 0.00 |
| 2025-03-31 | 11.59 | 11.70 | 0.06 | 0.52% | 11.31 | 11.94 | 16282 | 1880.51 | 0.98% | 0.00 |
| 2025-03-28 | 11.70 | 11.64 | -0.01 | -0.09% | 11.55 | 12.10 | 19569 | 2302.16 | 1.18% | 0.00 |
| 2025-03-27 | 11.70 | 11.65 | -0.12 | -1.02% | 11.44 | 11.94 | 15448 | 1807.79 | 0.93% | 0.00 |
| 2025-03-26 | 11.52 | 11.77 | 0.26 | 2.26% | 11.48 | 12.00 | 13341 | 1577.36 | 0.80% | 0.00 |
| 2025-03-25 | 11.55 | 11.51 | -0.12 | -1.03% | 11.42 | 11.72 | 11933 | 1377.27 | 0.72% | 0.00 |
| 2025-03-24 | 11.90 | 11.63 | -0.31 | -2.60% | 11.43 | 12.12 | 22492 | 2616.92 | 1.35% | 0.00 |
| 2025-03-21 | 12.02 | 11.94 | -0.21 | -1.73% | 11.81 | 12.20 | 17571 | 2098.57 | 1.06% | 0.00 |
| 2025-03-20 | 12.17 | 12.15 | -0.02 | -0.16% | 12.05 | 12.29 | 13634 | 1657.43 | 0.82% | 0.00 |
| 2025-03-19 | 12.25 | 12.17 | -0.02 | -0.16% | 12.06 | 12.38 | 19070 | 2329.23 | 1.15% | 0.00 |
| 2025-03-18 | 12.05 | 12.19 | 0.26 | 2.18% | 11.98 | 12.24 | 20508 | 2490.46 | 1.23% | 0.00 |
| 2025-03-17 | 12.04 | 11.93 | -0.04 | -0.33% | 11.89 | 12.08 | 16331 | 1956.29 | 0.98% | 0.00 |
| 2025-03-14 | 11.76 | 11.97 | 0.13 | 1.10% | 11.56 | 12.00 | 20403 | 2413.54 | 1.23% | 0.00 |
| 2025-03-13 | 11.96 | 11.84 | -0.12 | -1.00% | 11.58 | 11.98 | 19339 | 2276.46 | 1.16% | 0.00 |
| 2025-03-12 | 11.91 | 11.96 | 0.00 | 0.00% | 11.78 | 12.47 | 35300 | 4252.18 | 2.12% | 0.00 |
| 2025-03-11 | 11.74 | 11.96 | 0.00 | 0.00% | 11.70 | 11.96 | 14075 | 1665.60 | 0.85% | 0.00 |
| 2025-03-10 | 12.10 | 11.96 | 0.06 | 0.50% | 11.88 | 12.18 | 16468 | 1979.40 | 0.99% | 0.00 |
| 2025-03-07 | 12.00 | 11.90 | -0.16 | -1.33% | 11.85 | 12.17 | 16946 | 2022.38 | 1.02% | 0.00 |
| 2025-03-06 | 11.68 | 12.06 | 0.41 | 3.52% | 11.68 | 12.19 | 30835 | 3708.84 | 1.86% | 0.00 |
| 2025-03-05 | 11.85 | 11.65 | -0.20 | -1.69% | 11.45 | 11.87 | 13853 | 1606.46 | 0.83% | 0.00 |
迈得医疗(688310)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。
