| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 33.74 | 34.06 | 0.42 | 1.25% | 33.74 | 34.30 | 14091 | 4797.34 | 1.26% | 0.00 |
| 2025-08-21 | 34.47 | 33.64 | -0.52 | -1.52% | 33.49 | 34.53 | 12271 | 4169.37 | 1.09% | 0.00 |
| 2025-08-20 | 34.08 | 34.16 | 0.24 | 0.71% | 33.56 | 34.30 | 14824 | 5041.83 | 1.32% | 0.00 |
| 2025-08-19 | 33.62 | 33.92 | 0.32 | 0.95% | 33.41 | 34.50 | 23044 | 7807.03 | 2.06% | 0.00 |
| 2025-08-18 | 33.30 | 33.60 | 0.35 | 1.05% | 33.01 | 33.77 | 20458 | 6853.70 | 1.82% | 0.00 |
| 2025-08-15 | 33.06 | 33.25 | -0.60 | -1.77% | 32.03 | 33.40 | 40683 | 13327.07 | 3.63% | 0.00 |
| 2025-08-14 | 34.62 | 33.85 | -0.75 | -2.17% | 33.70 | 34.77 | 20089 | 6861.55 | 1.79% | 0.00 |
| 2025-08-13 | 34.70 | 34.60 | -0.10 | -0.29% | 34.30 | 35.22 | 19546 | 6779.27 | 1.74% | 0.00 |
| 2025-08-12 | 34.65 | 34.70 | 0.10 | 0.29% | 34.65 | 35.73 | 25675 | 9014.73 | 2.29% | 0.00 |
| 2025-08-11 | 33.53 | 34.60 | 0.96 | 2.85% | 33.51 | 34.99 | 18745 | 6448.64 | 1.67% | 0.00 |
| 2025-08-08 | 34.00 | 33.64 | -0.12 | -0.36% | 33.27 | 34.70 | 23817 | 8077.45 | 2.12% | 0.00 |
| 2025-08-07 | 33.19 | 33.76 | 0.36 | 1.08% | 33.17 | 34.59 | 19428 | 6599.70 | 1.73% | 0.00 |
| 2025-08-06 | 33.80 | 33.40 | 0.00 | 0.00% | 33.02 | 33.80 | 13181 | 4389.27 | 1.18% | 0.00 |
| 2025-08-05 | 33.86 | 33.40 | -0.46 | -1.36% | 33.10 | 34.28 | 17858 | 5969.81 | 1.59% | 0.00 |
| 2025-08-04 | 32.98 | 33.86 | 0.73 | 2.20% | 32.03 | 34.18 | 26325 | 8694.78 | 2.35% | 0.00 |
| 2025-08-01 | 32.42 | 33.13 | 1.17 | 3.66% | 32.10 | 34.04 | 32361 | 10729.05 | 2.89% | 5.00 |
| 2025-07-31 | 31.96 | 31.96 | -0.24 | -0.75% | 31.77 | 32.50 | 17904 | 5764.70 | 1.60% | 0.00 |
| 2025-07-30 | 32.40 | 32.20 | -0.28 | -0.86% | 31.82 | 32.86 | 16959 | 5481.30 | 1.51% | 0.00 |
| 2025-07-29 | 32.57 | 32.48 | -0.22 | -0.67% | 32.00 | 32.69 | 17571 | 5684.22 | 1.57% | 0.00 |
| 2025-07-28 | 32.87 | 32.70 | -0.09 | -0.27% | 32.37 | 33.30 | 18506 | 6044.79 | 1.65% | 0.00 |
| 2025-07-25 | 32.06 | 32.79 | 0.82 | 2.56% | 31.87 | 33.33 | 23656 | 7757.20 | 2.11% | 0.00 |
| 2025-07-24 | 31.96 | 31.97 | 0.04 | 0.13% | 31.64 | 32.67 | 19730 | 6333.19 | 1.76% | 0.00 |
| 2025-07-23 | 32.51 | 31.93 | -0.27 | -0.84% | 31.72 | 33.16 | 30039 | 9737.15 | 2.68% | 0.00 |
| 2025-07-22 | 31.82 | 32.20 | 0.42 | 1.32% | 31.38 | 33.80 | 33451 | 10852.15 | 2.98% | 0.00 |
| 2025-07-21 | 31.21 | 31.78 | 0.63 | 2.02% | 31.02 | 32.07 | 22195 | 7013.38 | 1.98% | 0.00 |
| 2025-07-18 | 30.84 | 31.15 | 0.30 | 0.97% | 30.50 | 31.21 | 15791 | 4866.25 | 1.41% | 0.00 |
| 2025-07-17 | 30.12 | 30.85 | 0.76 | 2.53% | 29.88 | 30.97 | 16881 | 5154.33 | 1.51% | 0.00 |
| 2025-07-16 | 30.30 | 30.09 | 0.02 | 0.07% | 29.90 | 30.35 | 10495 | 3158.48 | 0.94% | 0.00 |
| 2025-07-15 | 29.80 | 30.07 | 0.39 | 1.31% | 29.15 | 30.17 | 20114 | 5964.19 | 1.79% | 0.00 |
| 2025-07-14 | 30.30 | 30.68 | 0.44 | 1.46% | 30.24 | 30.79 | 11974 | 3651.03 | 1.07% | 0.00 |
| 2025-07-11 | 30.15 | 30.24 | 0.06 | 0.20% | 30.00 | 30.47 | 14589 | 4406.54 | 1.30% | 0.00 |
| 2025-07-10 | 29.88 | 30.18 | 0.09 | 0.30% | 29.88 | 30.38 | 9636 | 2906.12 | 0.86% | 0.00 |
| 2025-07-09 | 30.05 | 30.09 | 0.19 | 0.64% | 29.69 | 30.66 | 14977 | 4536.15 | 1.34% | 0.00 |
| 2025-07-08 | 29.88 | 29.90 | -0.02 | -0.07% | 29.68 | 30.10 | 10446 | 3122.74 | 0.93% | 0.00 |
| 2025-07-07 | 29.70 | 29.92 | 0.52 | 1.77% | 29.52 | 30.38 | 14845 | 4444.41 | 1.32% | 0.00 |
| 2025-07-04 | 29.85 | 29.40 | -0.11 | -0.37% | 29.37 | 30.01 | 9696 | 2875.65 | 0.86% | 0.00 |
| 2025-07-03 | 29.41 | 29.51 | 0.18 | 0.61% | 29.27 | 29.72 | 9017 | 2660.30 | 0.80% | 0.00 |
| 2025-07-02 | 29.62 | 29.33 | -0.29 | -0.98% | 29.10 | 29.72 | 9231 | 2707.78 | 0.82% | 0.00 |
| 2025-07-01 | 29.64 | 29.62 | -0.03 | -0.10% | 29.30 | 29.88 | 10258 | 3037.88 | 0.91% | 0.00 |
| 2025-06-30 | 29.01 | 29.65 | 0.65 | 2.24% | 28.81 | 29.65 | 11261 | 3304.26 | 1.00% | 0.00 |
| 2025-06-27 | 29.00 | 29.00 | 0.19 | 0.66% | 28.51 | 29.44 | 9856 | 2861.68 | 0.88% | 0.00 |
| 2025-06-26 | 28.80 | 28.81 | 0.06 | 0.21% | 28.70 | 29.30 | 10111 | 2932.43 | 0.90% | 0.00 |
| 2025-06-25 | 28.34 | 28.75 | 0.46 | 1.63% | 28.20 | 28.82 | 10287 | 2936.14 | 0.92% | 0.00 |
| 2025-06-24 | 28.04 | 28.29 | 0.30 | 1.07% | 27.80 | 28.39 | 7538 | 2126.38 | 0.67% | 0.00 |
| 2025-06-23 | 27.40 | 27.99 | 0.72 | 2.64% | 27.28 | 28.07 | 8842 | 2458.87 | 0.79% | 0.00 |
| 2025-06-20 | 27.55 | 27.27 | -0.40 | -1.45% | 27.23 | 27.83 | 8738 | 2399.22 | 0.78% | 0.00 |
| 2025-06-19 | 28.00 | 27.67 | -0.43 | -1.53% | 27.61 | 28.32 | 10053 | 2804.15 | 0.90% | 0.00 |
| 2025-06-18 | 28.55 | 28.10 | -0.60 | -2.09% | 28.05 | 28.86 | 12464 | 3527.03 | 1.11% | 0.00 |
| 2025-06-17 | 28.85 | 28.70 | 0.06 | 0.21% | 28.63 | 29.75 | 16929 | 4930.81 | 1.51% | 0.00 |
| 2025-06-16 | 28.74 | 28.64 | -0.06 | -0.21% | 28.51 | 29.06 | 7743 | 2232.51 | 0.69% | 0.00 |
| 2025-06-13 | 29.46 | 28.70 | -0.87 | -2.94% | 28.61 | 29.66 | 13005 | 3767.25 | 1.16% | 0.00 |
| 2025-06-12 | 29.59 | 29.57 | 0.07 | 0.24% | 29.25 | 29.76 | 11223 | 3314.58 | 1.00% | 0.00 |
| 2025-06-11 | 29.77 | 29.50 | -0.27 | -0.91% | 29.45 | 30.10 | 10352 | 3071.87 | 0.92% | 0.00 |
| 2025-06-10 | 30.50 | 29.77 | -0.68 | -2.23% | 29.50 | 30.50 | 13943 | 4176.44 | 1.24% | 0.00 |
| 2025-06-09 | 29.88 | 30.45 | 0.79 | 2.66% | 29.66 | 30.68 | 13644 | 4143.29 | 1.22% | 0.00 |
| 2025-06-06 | 30.00 | 29.66 | -0.22 | -0.74% | 29.39 | 30.06 | 9299 | 2751.37 | 0.83% | 0.00 |
| 2025-06-05 | 30.18 | 29.88 | -0.27 | -0.90% | 29.63 | 30.18 | 9182 | 2738.39 | 0.82% | 0.00 |
| 2025-06-04 | 29.85 | 30.15 | 0.26 | 0.87% | 29.60 | 30.39 | 13461 | 4039.38 | 1.20% | 3.00 |
| 2025-06-03 | 29.12 | 29.89 | 0.40 | 1.36% | 29.12 | 30.09 | 11589 | 3441.25 | 1.03% | 0.00 |
| 2025-05-30 | 29.42 | 29.49 | 0.14 | 0.48% | 29.10 | 29.90 | 13201 | 3891.24 | 1.18% | 0.00 |
| 2025-05-29 | 28.29 | 29.35 | 1.19 | 4.23% | 28.21 | 29.62 | 15147 | 4401.27 | 1.35% | 0.00 |
| 2025-05-28 | 28.44 | 28.16 | -0.24 | -0.85% | 28.03 | 28.57 | 6312 | 1780.71 | 0.56% | 0.00 |
| 2025-05-27 | 28.34 | 28.40 | -0.16 | -0.56% | 28.05 | 28.60 | 6130 | 1740.46 | 0.55% | 0.00 |
| 2025-05-26 | 28.63 | 28.56 | -0.07 | -0.24% | 28.22 | 28.63 | 7360 | 2092.38 | 0.66% | 0.00 |
| 2025-05-23 | 28.45 | 28.63 | 0.19 | 0.67% | 28.39 | 29.40 | 14686 | 4261.82 | 1.31% | 0.00 |
| 2025-05-22 | 28.71 | 28.44 | -0.43 | -1.49% | 28.39 | 29.35 | 11026 | 3169.91 | 0.98% | 0.00 |
| 2025-05-21 | 28.97 | 28.87 | -0.11 | -0.38% | 28.66 | 29.06 | 7045 | 2033.23 | 0.63% | 0.00 |
| 2025-05-20 | 28.48 | 28.98 | 0.62 | 2.19% | 28.13 | 29.11 | 10268 | 2958.78 | 0.92% | 0.00 |
| 2025-05-19 | 28.65 | 28.36 | -0.06 | -0.21% | 27.97 | 28.65 | 7607 | 2147.19 | 0.68% | 0.00 |
| 2025-05-16 | 28.49 | 28.42 | -0.06 | -0.21% | 28.41 | 28.79 | 6705 | 1915.67 | 0.60% | 0.00 |
| 2025-05-15 | 29.03 | 28.48 | -0.66 | -2.26% | 28.28 | 29.16 | 11112 | 3179.53 | 0.99% | 0.00 |
| 2025-05-14 | 30.05 | 29.14 | -0.66 | -2.21% | 29.02 | 30.05 | 12708 | 3729.20 | 1.13% | 0.00 |
| 2025-05-13 | 29.60 | 29.80 | 0.36 | 1.22% | 29.60 | 30.30 | 13583 | 4065.44 | 1.21% | 0.00 |
| 2025-05-12 | 29.29 | 29.44 | 0.44 | 1.52% | 29.10 | 29.75 | 12230 | 3600.27 | 1.09% | 0.00 |
| 2025-05-09 | 29.83 | 29.00 | -0.77 | -2.59% | 28.81 | 29.83 | 12305 | 3581.30 | 1.10% | 0.00 |
| 2025-05-08 | 29.33 | 29.77 | 0.47 | 1.60% | 29.01 | 30.05 | 10060 | 2996.67 | 0.90% | 0.00 |
| 2025-05-07 | 29.60 | 29.30 | -0.22 | -0.75% | 29.10 | 30.15 | 14174 | 4187.80 | 1.26% | 0.00 |
| 2025-05-06 | 28.78 | 29.52 | 0.74 | 2.57% | 28.78 | 29.74 | 14730 | 4320.84 | 1.31% | 0.00 |
| 2025-04-30 | 28.20 | 28.78 | 0.71 | 2.53% | 28.06 | 29.08 | 10938 | 3142.80 | 0.98% | 0.00 |
| 2025-04-29 | 27.46 | 28.07 | 0.61 | 2.22% | 27.14 | 28.18 | 10365 | 2891.60 | 0.92% | 0.00 |
祥生医疗(688358)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。
