| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.48 | 16.68 | 0.28 | 1.71% | 16.42 | 16.75 | 26068 | 4323.24 | 1.57% | 0.00 |
| 2026-02-02 | 16.38 | 16.40 | 0.10 | 0.61% | 16.32 | 16.90 | 57036 | 9509.37 | 3.43% | 0.00 |
| 2026-01-30 | 16.06 | 16.30 | 0.26 | 1.62% | 15.87 | 16.38 | 36626 | 5921.43 | 2.20% | 0.00 |
| 2026-01-29 | 16.60 | 16.04 | -0.34 | -2.08% | 15.99 | 16.89 | 59593 | 9773.29 | 3.59% | 0.00 |
| 2026-01-28 | 16.59 | 16.38 | -0.35 | -2.09% | 16.37 | 16.97 | 84014 | 13966.36 | 5.05% | 0.00 |
| 2026-01-27 | 17.00 | 16.73 | 0.47 | 2.89% | 16.45 | 18.00 | 145319 | 24676.69 | 8.74% | 0.00 |
| 2026-01-26 | 16.65 | 16.26 | -0.26 | -1.57% | 15.95 | 16.68 | 32325 | 5225.49 | 1.94% | 0.00 |
| 2026-01-23 | 16.35 | 16.52 | 0.18 | 1.10% | 16.30 | 16.53 | 19128 | 3142.60 | 1.15% | 0.00 |
| 2026-01-22 | 16.48 | 16.34 | -0.17 | -1.03% | 16.25 | 16.66 | 22447 | 3679.11 | 1.35% | 0.00 |
| 2026-01-21 | 16.14 | 16.51 | 0.25 | 1.54% | 16.14 | 16.72 | 24714 | 4073.95 | 1.49% | 0.00 |
| 2026-01-20 | 16.27 | 16.26 | 0.01 | 0.06% | 16.17 | 16.72 | 34643 | 5687.90 | 2.08% | 0.00 |
| 2026-01-19 | 16.10 | 16.25 | 0.10 | 0.62% | 16.06 | 16.36 | 23965 | 3888.11 | 1.44% | 0.00 |
| 2026-01-16 | 16.04 | 16.15 | 0.25 | 1.57% | 15.73 | 16.28 | 26524 | 4250.62 | 1.60% | 0.00 |
| 2026-01-15 | 15.88 | 15.90 | -0.05 | -0.31% | 15.70 | 16.07 | 29633 | 4699.74 | 1.78% | 0.00 |
| 2026-01-14 | 16.13 | 15.95 | -0.12 | -0.75% | 15.68 | 16.40 | 54419 | 8732.78 | 3.27% | 2.00 |
| 2026-01-13 | 16.20 | 16.07 | -0.08 | -0.50% | 16.04 | 16.45 | 34810 | 5658.47 | 2.09% | 0.00 |
| 2026-01-12 | 16.29 | 16.15 | 0.02 | 0.12% | 15.90 | 16.32 | 40950 | 6588.42 | 2.46% | 0.00 |
| 2026-01-09 | 15.96 | 16.13 | 0.18 | 1.13% | 15.74 | 16.16 | 26599 | 4252.79 | 1.60% | 0.00 |
| 2026-01-08 | 15.76 | 15.95 | 0.12 | 0.76% | 15.76 | 16.14 | 22753 | 3635.76 | 1.37% | 0.00 |
| 2026-01-07 | 15.80 | 15.83 | -0.07 | -0.44% | 15.62 | 15.94 | 23692 | 3739.77 | 1.43% | 0.00 |
| 2026-01-06 | 16.00 | 15.90 | -0.04 | -0.25% | 15.74 | 16.04 | 31812 | 5042.02 | 1.91% | 0.00 |
| 2026-01-05 | 15.41 | 15.94 | 0.61 | 3.98% | 15.34 | 16.32 | 45291 | 7176.69 | 2.72% | 0.00 |
| 2025-12-31 | 15.56 | 15.33 | -0.23 | -1.48% | 15.08 | 15.69 | 26758 | 4092.98 | 1.61% | 0.00 |
| 2025-12-30 | 15.35 | 15.56 | 0.03 | 0.19% | 15.25 | 15.80 | 37640 | 5852.54 | 2.26% | 0.00 |
| 2025-12-29 | 15.74 | 15.53 | 0.06 | 0.39% | 15.20 | 15.74 | 30063 | 4627.71 | 1.81% | 0.00 |
| 2025-12-26 | 15.72 | 15.47 | -0.25 | -1.59% | 15.43 | 15.98 | 24344 | 3800.12 | 1.46% | 0.00 |
| 2025-12-25 | 15.53 | 15.72 | 0.37 | 2.41% | 15.11 | 15.85 | 34190 | 5301.58 | 2.06% | 0.00 |
| 2025-12-24 | 14.81 | 15.35 | 0.24 | 1.59% | 14.81 | 15.45 | 25216 | 3859.57 | 1.52% | 0.00 |
| 2025-12-23 | 15.27 | 15.11 | -0.01 | -0.07% | 15.04 | 15.78 | 28536 | 4356.61 | 1.72% | 0.00 |
| 2025-12-22 | 15.20 | 15.12 | -0.04 | -0.26% | 14.91 | 15.35 | 38356 | 5819.93 | 2.31% | 0.00 |
| 2025-12-19 | 14.72 | 15.16 | 0.38 | 2.57% | 14.72 | 15.20 | 24439 | 3668.62 | 1.47% | 2.86 |
| 2025-12-18 | 14.77 | 14.78 | 0.07 | 0.48% | 14.65 | 15.05 | 28421 | 4234.62 | 1.71% | 0.00 |
| 2025-12-17 | 14.50 | 14.71 | 0.15 | 1.03% | 14.18 | 14.76 | 25341 | 3663.08 | 1.52% | 0.00 |
| 2025-12-16 | 14.73 | 14.56 | -0.08 | -0.55% | 14.43 | 14.83 | 29646 | 4332.23 | 1.78% | 0.00 |
| 2025-12-15 | 14.78 | 14.64 | 0.41 | 2.88% | 14.31 | 14.98 | 39549 | 5802.30 | 2.38% | 0.00 |
| 2025-12-12 | 14.29 | 14.23 | 0.00 | 0.00% | 14.14 | 14.48 | 28774 | 4121.06 | 1.73% | 0.00 |
| 2025-12-11 | 14.84 | 14.23 | -0.70 | -4.69% | 14.00 | 15.05 | 59708 | 8601.50 | 3.59% | 0.00 |
| 2025-12-10 | 14.91 | 14.93 | -0.08 | -0.53% | 14.77 | 15.23 | 21303 | 3191.24 | 1.28% | 0.00 |
| 2025-12-09 | 15.19 | 15.01 | -0.13 | -0.86% | 14.90 | 15.32 | 23135 | 3489.02 | 1.39% | 0.00 |
| 2025-12-08 | 15.38 | 15.14 | -0.07 | -0.46% | 15.12 | 15.43 | 27735 | 4231.27 | 1.67% | 0.00 |
| 2025-12-05 | 15.05 | 15.21 | 0.31 | 2.08% | 14.61 | 15.23 | 32902 | 4938.04 | 1.98% | 0.00 |
| 2025-12-04 | 15.15 | 14.90 | -0.24 | -1.59% | 14.60 | 15.23 | 29012 | 4332.04 | 1.75% | 0.00 |
| 2025-12-03 | 15.20 | 15.14 | 0.12 | 0.80% | 14.71 | 15.38 | 43282 | 6475.80 | 2.60% | 0.00 |
| 2025-12-02 | 15.65 | 15.02 | -0.59 | -3.78% | 14.94 | 15.72 | 51404 | 7764.68 | 3.09% | 0.00 |
| 2025-12-01 | 16.28 | 15.61 | -0.42 | -2.62% | 15.55 | 16.28 | 42104 | 6633.28 | 2.53% | 0.00 |
| 2025-11-28 | 16.66 | 16.03 | -0.76 | -4.53% | 15.68 | 16.70 | 68459 | 10956.94 | 4.12% | 0.00 |
| 2025-11-27 | 16.04 | 16.79 | 0.77 | 4.81% | 16.03 | 16.85 | 60083 | 10005.42 | 3.61% | 0.00 |
| 2025-11-26 | 15.60 | 16.02 | 0.41 | 2.63% | 15.58 | 16.06 | 34122 | 5400.88 | 2.05% | 0.00 |
| 2025-11-25 | 15.80 | 15.61 | 0.13 | 0.84% | 15.49 | 15.89 | 30206 | 4747.37 | 1.82% | 0.00 |
| 2025-11-24 | 15.16 | 15.48 | 0.28 | 1.84% | 15.16 | 15.68 | 39511 | 6096.08 | 2.38% | 0.00 |
| 2025-11-21 | 15.90 | 15.20 | -0.74 | -4.64% | 15.05 | 15.99 | 30217 | 4677.69 | 1.82% | 0.00 |
| 2025-11-20 | 15.92 | 15.94 | -0.02 | -0.13% | 15.77 | 16.21 | 16900 | 2697.13 | 1.02% | 0.00 |
| 2025-11-19 | 16.42 | 15.96 | -0.36 | -2.21% | 15.95 | 16.60 | 18893 | 3049.71 | 1.14% | 0.00 |
| 2025-11-18 | 16.54 | 16.32 | -0.18 | -1.09% | 16.26 | 16.57 | 23549 | 3861.21 | 1.42% | 0.00 |
| 2025-11-17 | 16.76 | 16.50 | -0.05 | -0.30% | 16.27 | 16.87 | 29770 | 4901.39 | 1.79% | 0.00 |
| 2025-11-14 | 16.90 | 16.55 | -0.16 | -0.96% | 16.49 | 16.93 | 44373 | 7416.87 | 2.67% | 0.00 |
| 2025-11-13 | 16.78 | 16.71 | -0.09 | -0.54% | 16.65 | 17.05 | 26024 | 4376.55 | 1.57% | 0.00 |
| 2025-11-12 | 16.90 | 16.80 | -0.33 | -1.93% | 16.68 | 17.53 | 34732 | 5899.90 | 2.09% | 0.00 |
| 2025-11-11 | 17.50 | 17.13 | -0.24 | -1.38% | 17.06 | 17.53 | 24614 | 4251.97 | 1.48% | 0.00 |
| 2025-11-10 | 17.09 | 17.37 | 0.38 | 2.24% | 16.88 | 17.45 | 39469 | 6774.43 | 2.37% | 0.00 |
| 2025-11-07 | 18.25 | 16.99 | -1.38 | -7.51% | 16.97 | 18.36 | 55215 | 9737.09 | 3.32% | 0.00 |
| 2025-11-06 | 18.41 | 18.37 | -0.11 | -0.60% | 17.99 | 18.66 | 36026 | 6603.89 | 2.17% | 0.00 |
| 2025-11-05 | 18.25 | 18.48 | -0.07 | -0.38% | 17.44 | 18.64 | 38744 | 7009.08 | 2.33% | 0.00 |
| 2025-11-04 | 19.56 | 18.55 | -0.92 | -4.73% | 18.44 | 19.59 | 44119 | 8293.71 | 2.65% | 0.00 |
| 2025-11-03 | 19.36 | 19.47 | 0.14 | 0.72% | 19.15 | 19.75 | 41776 | 8095.78 | 2.51% | 0.00 |
| 2025-10-31 | 19.09 | 19.33 | 0.36 | 1.90% | 19.00 | 19.37 | 29251 | 5623.89 | 1.76% | 0.00 |
| 2025-10-30 | 19.28 | 18.97 | -0.27 | -1.40% | 18.76 | 19.33 | 28815 | 5490.11 | 1.73% | 0.00 |
| 2025-10-29 | 19.80 | 19.24 | -0.64 | -3.22% | 19.08 | 20.01 | 34027 | 6588.49 | 2.05% | 0.00 |
| 2025-10-28 | 21.03 | 19.88 | -1.15 | -5.47% | 19.73 | 21.03 | 52308 | 10514.85 | 3.15% | 0.00 |
| 2025-10-27 | 20.88 | 21.03 | 0.13 | 0.62% | 20.71 | 21.44 | 23291 | 4881.83 | 1.40% | 2.00 |
| 2025-10-24 | 20.72 | 20.90 | 0.28 | 1.36% | 20.45 | 21.07 | 19494 | 4054.05 | 1.17% | 0.00 |
| 2025-10-23 | 21.19 | 20.62 | -0.26 | -1.25% | 20.00 | 21.19 | 29600 | 6050.96 | 1.78% | 0.00 |
| 2025-10-22 | 21.00 | 20.88 | -0.14 | -0.67% | 20.74 | 21.26 | 27514 | 5762.06 | 1.66% | 0.00 |
| 2025-10-21 | 20.18 | 21.02 | 1.27 | 6.43% | 19.75 | 21.70 | 55307 | 11541.38 | 3.33% | 0.00 |
| 2025-10-20 | 20.39 | 19.75 | -0.32 | -1.59% | 19.54 | 20.48 | 29718 | 5926.89 | 1.79% | 0.00 |
| 2025-10-17 | 21.00 | 20.07 | -0.72 | -3.46% | 20.00 | 21.06 | 34180 | 6985.06 | 2.06% | 0.00 |
| 2025-10-16 | 20.98 | 20.79 | -0.21 | -1.00% | 20.50 | 21.29 | 53485 | 11175.34 | 3.22% | 0.00 |
| 2025-10-15 | 19.28 | 21.00 | 2.25 | 12.00% | 18.82 | 21.00 | 96240 | 19534.23 | 5.79% | 0.00 |
| 2025-10-14 | 19.57 | 18.75 | -0.70 | -3.60% | 18.75 | 19.73 | 37330 | 7179.18 | 2.25% | 0.00 |
| 2025-10-13 | 18.51 | 19.45 | 0.45 | 2.37% | 18.06 | 19.86 | 42877 | 8255.17 | 2.58% | 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。
