| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 36.29 | 35.94 | -0.23 | -0.64% | 35.49 | 36.29 | 11183 | 4003.87 | 1.00% | 0.00 |
| 2026-02-03 | 35.07 | 36.17 | 1.27 | 3.64% | 35.07 | 36.20 | 14820 | 5304.34 | 1.32% | 0.00 |
| 2026-02-02 | 36.30 | 34.90 | -1.72 | -4.70% | 34.90 | 36.67 | 17889 | 6385.82 | 1.60% | 0.00 |
| 2026-01-30 | 36.50 | 36.62 | 0.12 | 0.33% | 35.91 | 36.90 | 12161 | 4432.57 | 1.09% | 0.00 |
| 2026-01-29 | 36.13 | 36.50 | 0.37 | 1.02% | 35.40 | 37.86 | 25239 | 9310.82 | 2.25% | 0.00 |
| 2026-01-28 | 36.92 | 36.13 | -1.05 | -2.82% | 35.70 | 37.18 | 16787 | 6087.02 | 1.50% | 0.00 |
| 2026-01-27 | 37.55 | 37.18 | -0.10 | -0.27% | 36.06 | 37.55 | 16998 | 6222.85 | 1.52% | 0.00 |
| 2026-01-26 | 38.24 | 37.28 | -1.30 | -3.37% | 36.71 | 38.80 | 23653 | 8873.76 | 2.11% | 0.00 |
| 2026-01-23 | 38.06 | 38.58 | 0.56 | 1.47% | 37.82 | 39.15 | 21899 | 8444.69 | 1.96% | 0.00 |
| 2026-01-22 | 39.07 | 38.02 | -0.62 | -1.60% | 37.83 | 39.17 | 21213 | 8132.73 | 1.89% | 0.00 |
| 2026-01-21 | 36.61 | 38.64 | 2.03 | 5.54% | 36.25 | 39.80 | 36739 | 14148.77 | 3.28% | 0.00 |
| 2026-01-20 | 36.83 | 36.61 | -0.59 | -1.59% | 36.20 | 37.71 | 16108 | 5918.78 | 1.44% | 0.00 |
| 2026-01-19 | 37.80 | 37.20 | -0.84 | -2.21% | 36.92 | 38.16 | 22167 | 8288.32 | 1.98% | 0.00 |
| 2026-01-16 | 39.00 | 38.04 | -1.21 | -3.08% | 37.80 | 40.47 | 31851 | 12287.77 | 2.84% | 0.00 |
| 2026-01-15 | 41.27 | 39.25 | -2.71 | -6.46% | 38.40 | 41.32 | 45376 | 17841.52 | 4.05% | 0.00 |
| 2026-01-14 | 39.39 | 41.96 | 2.41 | 6.09% | 39.39 | 44.78 | 69880 | 29609.77 | 6.24% | 12.00 |
| 2026-01-13 | 37.99 | 39.55 | 1.94 | 5.16% | 37.99 | 40.97 | 59111 | 23452.82 | 5.28% | 10.00 |
| 2026-01-12 | 35.78 | 37.61 | 2.16 | 6.09% | 35.78 | 38.30 | 58071 | 21589.27 | 5.19% | 0.00 |
| 2026-01-09 | 32.94 | 35.45 | 3.10 | 9.58% | 32.72 | 35.67 | 52394 | 18180.97 | 4.68% | 0.00 |
| 2026-01-08 | 31.81 | 32.35 | 0.35 | 1.09% | 31.81 | 32.82 | 15476 | 5022.76 | 1.38% | 0.00 |
| 2026-01-07 | 31.93 | 32.00 | -0.12 | -0.37% | 31.80 | 32.55 | 13055 | 4190.46 | 1.17% | 0.00 |
| 2026-01-06 | 32.29 | 32.12 | 0.04 | 0.12% | 31.86 | 33.00 | 21804 | 7051.98 | 1.95% | 0.00 |
| 2026-01-05 | 29.96 | 32.08 | 1.98 | 6.58% | 29.94 | 32.55 | 31784 | 10052.24 | 2.84% | 0.00 |
| 2025-12-31 | 30.00 | 30.10 | 0.08 | 0.27% | 29.74 | 30.25 | 5641 | 1692.73 | 0.50% | 0.00 |
| 2025-12-30 | 30.10 | 30.02 | 0.03 | 0.10% | 29.78 | 30.29 | 7334 | 2202.51 | 0.65% | 0.00 |
| 2025-12-29 | 30.15 | 29.99 | -0.11 | -0.37% | 29.85 | 30.15 | 4461 | 1337.83 | 0.40% | 0.00 |
| 2025-12-26 | 30.34 | 30.10 | -0.27 | -0.89% | 30.00 | 30.45 | 9047 | 2726.11 | 0.81% | 0.00 |
| 2025-12-25 | 29.91 | 30.37 | 0.36 | 1.20% | 29.77 | 30.39 | 7114 | 2144.13 | 0.64% | 0.00 |
| 2025-12-24 | 30.29 | 30.01 | -0.11 | -0.37% | 29.78 | 30.29 | 9670 | 2899.78 | 0.86% | 0.00 |
| 2025-12-23 | 30.48 | 30.12 | -0.37 | -1.21% | 29.90 | 30.50 | 5928 | 1789.20 | 0.53% | 0.00 |
| 2025-12-22 | 30.51 | 30.49 | -0.06 | -0.20% | 30.41 | 31.29 | 12539 | 3862.65 | 1.12% | 0.00 |
| 2025-12-19 | 30.45 | 30.55 | 0.31 | 1.03% | 30.14 | 30.74 | 6292 | 1915.50 | 0.56% | 0.00 |
| 2025-12-18 | 29.38 | 30.24 | 0.41 | 1.37% | 29.38 | 30.45 | 7744 | 2336.87 | 0.69% | 0.00 |
| 2025-12-17 | 29.29 | 29.83 | 0.42 | 1.43% | 29.10 | 29.86 | 6691 | 1970.70 | 0.60% | 10.00 |
| 2025-12-16 | 29.84 | 29.41 | -0.41 | -1.37% | 29.38 | 30.18 | 7270 | 2160.47 | 0.65% | 0.00 |
| 2025-12-15 | 29.58 | 29.82 | 0.24 | 0.81% | 29.40 | 30.18 | 7513 | 2238.45 | 0.67% | 0.00 |
| 2025-12-12 | 29.76 | 29.58 | -0.07 | -0.24% | 29.51 | 29.98 | 5383 | 1598.84 | 0.48% | 0.00 |
| 2025-12-11 | 30.17 | 29.65 | -0.52 | -1.72% | 29.64 | 30.27 | 8423 | 2511.18 | 0.75% | 0.00 |
| 2025-12-10 | 30.56 | 30.17 | -0.24 | -0.79% | 29.94 | 30.56 | 5210 | 1569.04 | 0.46% | 0.00 |
| 2025-12-09 | 30.76 | 30.41 | -0.36 | -1.17% | 30.41 | 30.85 | 7391 | 2266.65 | 0.66% | 0.00 |
| 2025-12-08 | 30.89 | 30.77 | 0.03 | 0.10% | 30.60 | 31.26 | 8251 | 2540.72 | 0.74% | 0.00 |
| 2025-12-05 | 30.40 | 30.74 | 0.34 | 1.12% | 30.13 | 30.85 | 4319 | 1320.23 | 0.39% | 0.00 |
| 2025-12-04 | 30.87 | 30.40 | -0.32 | -1.04% | 30.20 | 30.87 | 5817 | 1769.58 | 0.52% | 0.00 |
| 2025-12-03 | 31.10 | 30.72 | -0.25 | -0.81% | 30.56 | 31.10 | 4932 | 1515.46 | 0.44% | 0.00 |
| 2025-12-02 | 31.58 | 30.97 | -0.61 | -1.93% | 30.75 | 31.58 | 8069 | 2498.68 | 0.72% | 0.00 |
| 2025-12-01 | 31.70 | 31.58 | -0.03 | -0.09% | 31.35 | 31.90 | 8437 | 2669.13 | 0.75% | 0.00 |
| 2025-11-28 | 31.46 | 31.61 | 0.30 | 0.96% | 31.05 | 31.70 | 6051 | 1905.50 | 0.54% | 0.00 |
| 2025-11-27 | 31.69 | 31.31 | -0.23 | -0.73% | 31.31 | 31.77 | 8973 | 2826.44 | 0.80% | 0.00 |
| 2025-11-26 | 31.90 | 31.54 | -0.26 | -0.82% | 31.44 | 32.47 | 10792 | 3444.33 | 0.96% | 0.00 |
| 2025-11-25 | 31.30 | 31.80 | 0.66 | 2.12% | 31.29 | 32.08 | 9338 | 2969.68 | 0.83% | 0.00 |
| 2025-11-24 | 31.30 | 31.14 | 0.04 | 0.13% | 30.66 | 31.79 | 9836 | 3055.86 | 0.88% | 0.00 |
| 2025-11-21 | 31.97 | 31.10 | -0.87 | -2.72% | 30.86 | 32.43 | 14877 | 4670.53 | 1.33% | 0.00 |
| 2025-11-20 | 33.20 | 31.97 | -0.87 | -2.65% | 31.80 | 33.32 | 11438 | 3696.15 | 1.02% | 0.00 |
| 2025-11-19 | 33.90 | 32.84 | -0.92 | -2.73% | 32.75 | 33.90 | 8261 | 2732.13 | 0.74% | 0.00 |
| 2025-11-18 | 33.50 | 33.76 | 0.24 | 0.72% | 33.14 | 34.10 | 8471 | 2848.17 | 0.76% | 0.00 |
| 2025-11-17 | 33.74 | 33.52 | -0.30 | -0.89% | 33.01 | 34.27 | 10091 | 3371.48 | 0.90% | 0.00 |
| 2025-11-14 | 32.85 | 33.82 | 0.61 | 1.84% | 32.85 | 34.40 | 16019 | 5446.46 | 1.43% | 0.00 |
| 2025-11-13 | 33.00 | 33.21 | 0.25 | 0.76% | 32.55 | 33.38 | 14152 | 4671.75 | 1.26% | 0.00 |
| 2025-11-12 | 34.30 | 32.96 | -0.90 | -2.66% | 32.83 | 34.30 | 20689 | 6910.76 | 1.85% | 0.00 |
| 2025-11-11 | 35.23 | 33.86 | -1.18 | -3.37% | 33.83 | 35.23 | 16354 | 5621.16 | 1.46% | 0.00 |
| 2025-11-10 | 35.00 | 35.04 | 0.12 | 0.34% | 34.34 | 35.30 | 14597 | 5081.72 | 1.30% | 0.00 |
| 2025-11-07 | 35.10 | 34.92 | -0.21 | -0.60% | 34.26 | 35.22 | 19919 | 6912.90 | 1.78% | 0.00 |
| 2025-11-06 | 34.81 | 35.13 | 0.03 | 0.09% | 34.41 | 35.88 | 18511 | 6520.13 | 1.65% | 0.00 |
| 2025-11-05 | 35.62 | 35.10 | -0.84 | -2.34% | 34.80 | 36.98 | 25085 | 8925.73 | 2.24% | 0.00 |
| 2025-11-04 | 35.95 | 35.94 | 0.13 | 0.36% | 35.35 | 36.19 | 23043 | 8253.28 | 2.06% | 0.00 |
| 2025-11-03 | 35.50 | 35.81 | 0.87 | 2.49% | 35.50 | 37.07 | 31839 | 11512.71 | 2.84% | 0.00 |
| 2025-10-31 | 34.11 | 34.94 | 0.99 | 2.92% | 33.71 | 35.15 | 22475 | 7795.68 | 2.00% | 0.00 |
| 2025-10-30 | 34.91 | 33.95 | -0.83 | -2.39% | 33.81 | 35.07 | 12913 | 4434.76 | 1.15% | 0.00 |
| 2025-10-29 | 35.32 | 34.78 | -0.48 | -1.36% | 34.39 | 35.32 | 16121 | 5588.58 | 1.44% | 0.00 |
| 2025-10-28 | 35.09 | 35.26 | 0.24 | 0.69% | 34.65 | 35.71 | 22666 | 8000.31 | 2.02% | 0.00 |
| 2025-10-27 | 35.50 | 35.02 | -0.25 | -0.71% | 34.69 | 36.20 | 21656 | 7586.96 | 1.93% | 0.00 |
| 2025-10-24 | 33.65 | 35.27 | 1.60 | 4.75% | 33.65 | 36.26 | 38429 | 13595.75 | 3.43% | 0.00 |
| 2025-10-23 | 34.38 | 33.67 | -0.61 | -1.78% | 32.91 | 34.38 | 21822 | 7286.58 | 1.95% | 0.00 |
| 2025-10-22 | 35.08 | 34.28 | -0.65 | -1.86% | 34.03 | 35.20 | 19607 | 6741.83 | 1.75% | 0.00 |
| 2025-10-21 | 32.55 | 34.93 | 2.17 | 6.62% | 32.55 | 35.23 | 45626 | 15693.64 | 4.07% | 0.00 |
| 2025-10-20 | 32.98 | 32.76 | 0.14 | 0.43% | 32.44 | 34.32 | 24627 | 8194.36 | 2.20% | 0.00 |
| 2025-10-17 | 33.51 | 32.62 | -0.95 | -2.83% | 31.89 | 33.66 | 20300 | 6630.30 | 1.81% | 0.00 |
| 2025-10-16 | 33.04 | 33.57 | 0.37 | 1.11% | 32.99 | 33.85 | 15826 | 5296.87 | 1.41% | 0.00 |
| 2025-10-15 | 32.72 | 33.20 | 0.26 | 0.79% | 32.56 | 33.57 | 9913 | 3280.32 | 0.88% | 0.00 |
| 2025-10-14 | 33.84 | 32.94 | -0.86 | -2.54% | 32.82 | 34.12 | 16568 | 5537.98 | 1.48% | 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。
