| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 26.08 | 26.61 | 0.55 | 2.11% | 26.01 | 27.91 | 18557 | 4975.76 | 1.66% | 0.00 |
| 2025-04-07 | 29.05 | 26.06 | -5.29 | -16.87% | 25.33 | 29.58 | 24362 | 6656.75 | 2.17% | 0.00 |
| 2025-04-03 | 32.20 | 31.35 | -1.11 | -3.42% | 31.22 | 32.80 | 11609 | 3698.12 | 1.04% | 0.00 |
| 2025-04-02 | 31.68 | 32.46 | 0.50 | 1.56% | 31.68 | 32.88 | 12542 | 4071.09 | 1.12% | 0.00 |
| 2025-04-01 | 31.31 | 31.96 | 1.04 | 3.36% | 30.75 | 32.89 | 16667 | 5361.60 | 1.49% | 0.00 |
| 2025-03-31 | 31.02 | 30.92 | -0.25 | -0.80% | 30.38 | 31.58 | 10897 | 3363.35 | 0.97% | 0.00 |
| 2025-03-28 | 31.03 | 31.17 | -0.25 | -0.80% | 31.03 | 32.09 | 11635 | 3673.46 | 1.04% | 0.00 |
| 2025-03-27 | 31.35 | 31.42 | 0.23 | 0.74% | 30.55 | 31.75 | 8747 | 2736.93 | 0.78% | 0.00 |
| 2025-03-26 | 30.80 | 31.19 | 0.06 | 0.19% | 30.80 | 31.41 | 8966 | 2798.26 | 0.80% | 0.00 |
| 2025-03-25 | 31.37 | 31.13 | -0.24 | -0.77% | 30.23 | 31.61 | 11547 | 3593.45 | 1.03% | 0.00 |
| 2025-03-24 | 32.02 | 31.37 | -0.65 | -2.03% | 30.33 | 32.18 | 16249 | 5062.58 | 1.45% | 0.00 |
| 2025-03-21 | 33.17 | 32.02 | -0.95 | -2.88% | 31.91 | 33.17 | 10995 | 3550.72 | 0.98% | 0.00 |
| 2025-03-20 | 33.21 | 32.97 | -0.23 | -0.69% | 32.79 | 33.48 | 8990 | 2979.30 | 0.80% | 0.00 |
| 2025-03-19 | 33.00 | 33.20 | 0.00 | 0.00% | 32.89 | 33.66 | 11167 | 3706.53 | 1.00% | 0.00 |
| 2025-03-18 | 33.52 | 33.20 | -0.10 | -0.30% | 33.17 | 34.15 | 11470 | 3847.47 | 1.02% | 0.00 |
| 2025-03-17 | 33.90 | 33.30 | -0.40 | -1.19% | 32.89 | 33.93 | 9870 | 3286.37 | 0.88% | 0.00 |
| 2025-03-14 | 32.98 | 33.70 | 0.94 | 2.87% | 32.52 | 33.86 | 16648 | 5527.48 | 1.48% | 0.00 |
| 2025-03-13 | 34.34 | 32.76 | -1.55 | -4.52% | 32.45 | 34.65 | 24281 | 8022.21 | 2.17% | 0.00 |
| 2025-03-12 | 34.24 | 34.31 | -0.06 | -0.17% | 34.21 | 34.69 | 16873 | 5802.95 | 1.50% | 0.00 |
| 2025-03-11 | 35.00 | 34.37 | -1.43 | -3.99% | 33.98 | 35.76 | 25993 | 9001.39 | 2.32% | 0.00 |
| 2025-03-10 | 37.20 | 35.80 | 0.59 | 1.68% | 35.40 | 38.35 | 37110 | 13623.04 | 3.31% | 0.00 |
| 2025-03-07 | 36.32 | 35.21 | -1.37 | -3.75% | 34.88 | 36.90 | 24812 | 8876.28 | 2.21% | 1.16 |
| 2025-03-06 | 35.32 | 36.58 | 1.36 | 3.86% | 35.32 | 36.87 | 33529 | 12159.60 | 2.99% | 0.00 |
| 2025-03-05 | 35.90 | 35.22 | -0.81 | -2.25% | 34.73 | 35.90 | 19092 | 6719.68 | 1.70% | 0.00 |
| 2025-03-04 | 34.45 | 36.03 | 1.58 | 4.59% | 34.04 | 36.81 | 39004 | 13917.47 | 3.48% | 0.00 |
| 2025-03-03 | 33.56 | 34.45 | 0.91 | 2.71% | 33.04 | 35.56 | 33325 | 11544.67 | 2.97% | 0.00 |
| 2025-02-28 | 34.12 | 33.54 | -0.88 | -2.56% | 33.40 | 35.11 | 22825 | 7814.85 | 2.04% | 0.00 |
| 2025-02-27 | 35.00 | 34.42 | -0.78 | -2.22% | 33.46 | 35.30 | 29854 | 10224.63 | 2.66% | 0.00 |
| 2025-02-26 | 35.50 | 35.20 | -0.65 | -1.81% | 34.18 | 35.80 | 38618 | 13415.18 | 3.44% | 0.00 |
| 2025-02-25 | 35.52 | 35.85 | -0.43 | -1.19% | 34.70 | 37.38 | 40431 | 14583.03 | 3.61% | 0.00 |
| 2025-02-24 | 37.38 | 36.28 | -1.32 | -3.51% | 35.57 | 37.39 | 34598 | 12461.45 | 3.09% | 0.00 |
| 2025-02-21 | 36.80 | 37.60 | 1.55 | 4.30% | 34.98 | 37.65 | 44985 | 16307.93 | 4.01% | 0.00 |
| 2025-02-20 | 36.82 | 36.05 | -0.74 | -2.01% | 35.97 | 38.48 | 54702 | 20296.58 | 4.88% | 0.00 |
| 2025-02-19 | 34.20 | 36.79 | 2.59 | 7.57% | 34.08 | 37.95 | 59838 | 21520.02 | 5.34% | 0.00 |
| 2025-02-18 | 36.61 | 34.20 | -4.40 | -11.40% | 33.88 | 36.88 | 64645 | 22774.48 | 5.77% | 0.00 |
| 2025-02-17 | 37.75 | 38.60 | 4.51 | 13.23% | 36.00 | 40.91 | 115424 | 44566.40 | 10.29% | 0.00 |
| 2025-02-14 | 28.45 | 34.09 | 5.68 | 19.99% | 28.45 | 34.09 | 97150 | 31453.00 | 8.66% | 0.00 |
| 2025-02-13 | 29.66 | 28.41 | -1.03 | -3.50% | 28.30 | 29.87 | 22458 | 6470.39 | 2.00% | 0.00 |
| 2025-02-12 | 30.00 | 29.44 | -0.66 | -2.19% | 29.01 | 30.46 | 31116 | 9189.11 | 2.78% | 0.00 |
| 2025-02-11 | 29.50 | 30.10 | 0.69 | 2.35% | 28.90 | 31.13 | 39231 | 11785.30 | 3.50% | 0.00 |
| 2025-02-10 | 28.09 | 29.41 | 1.87 | 6.79% | 28.09 | 29.75 | 46901 | 13652.77 | 4.18% | 0.00 |
| 2025-02-07 | 26.89 | 27.54 | 0.60 | 2.23% | 26.61 | 28.28 | 14946 | 4117.69 | 1.33% | 0.00 |
| 2025-02-06 | 26.52 | 26.94 | 0.41 | 1.55% | 26.30 | 27.24 | 9355 | 2506.58 | 0.83% | 0.00 |
| 2025-02-05 | 26.36 | 26.53 | 0.43 | 1.65% | 26.04 | 27.08 | 13938 | 3698.47 | 1.24% | 0.00 |
| 2025-01-27 | 27.19 | 26.10 | -0.71 | -2.65% | 26.10 | 27.19 | 8180 | 2167.42 | 0.73% | 0.00 |
| 2025-01-24 | 25.56 | 26.81 | 0.99 | 3.83% | 25.35 | 27.29 | 22762 | 6054.81 | 2.03% | 0.00 |
| 2025-01-23 | 24.72 | 25.82 | 1.23 | 5.00% | 24.61 | 26.09 | 19212 | 4903.52 | 1.71% | 0.00 |
| 2025-01-22 | 24.17 | 24.59 | 0.33 | 1.36% | 24.17 | 24.66 | 7418 | 1817.55 | 0.66% | 0.00 |
| 2025-01-21 | 24.00 | 24.26 | 0.26 | 1.08% | 23.88 | 24.28 | 4056 | 975.63 | 0.36% | 0.00 |
| 2025-01-20 | 24.19 | 24.00 | -0.14 | -0.58% | 23.87 | 24.52 | 5549 | 1338.06 | 0.49% | 0.00 |
| 2025-01-17 | 23.75 | 24.14 | 0.41 | 1.73% | 23.61 | 24.22 | 3482 | 834.28 | 0.31% | 0.00 |
| 2025-01-16 | 23.84 | 23.73 | -0.21 | -0.88% | 23.59 | 24.27 | 4562 | 1090.98 | 0.41% | 0.00 |
| 2025-01-15 | 24.01 | 23.94 | -0.15 | -0.62% | 23.83 | 24.10 | 3373 | 807.33 | 0.30% | 0.00 |
| 2025-01-14 | 23.07 | 24.09 | 0.94 | 4.06% | 23.07 | 24.11 | 5583 | 1325.37 | 0.50% | 0.00 |
| 2025-01-13 | 23.03 | 23.15 | 0.05 | 0.22% | 22.79 | 23.26 | 3742 | 861.71 | 0.33% | 0.00 |
| 2025-01-10 | 23.60 | 23.10 | -0.57 | -2.41% | 23.10 | 23.77 | 5218 | 1220.52 | 0.47% | 0.00 |
| 2025-01-09 | 23.94 | 23.67 | -0.23 | -0.96% | 23.60 | 23.99 | 5612 | 1335.27 | 0.50% | 0.00 |
| 2025-01-08 | 23.70 | 23.90 | 0.06 | 0.25% | 23.30 | 24.03 | 4591 | 1089.81 | 0.41% | 0.00 |
| 2025-01-07 | 23.75 | 23.84 | 0.00 | 0.00% | 23.30 | 23.87 | 6796 | 1600.68 | 0.61% | 0.00 |
| 2025-01-06 | 23.60 | 23.84 | 0.35 | 1.49% | 23.08 | 24.22 | 5400 | 1290.55 | 0.48% | 0.00 |
| 2025-01-03 | 24.20 | 23.49 | -0.60 | -2.49% | 23.26 | 24.56 | 6414 | 1541.36 | 0.57% | 0.00 |
| 2025-01-02 | 24.43 | 24.09 | -0.33 | -1.35% | 24.01 | 24.67 | 7965 | 1931.91 | 0.71% | 0.00 |
| 2024-12-31 | 24.73 | 24.42 | -0.30 | -1.21% | 24.40 | 24.98 | 6039 | 1487.28 | 0.54% | 0.00 |
| 2024-12-30 | 25.00 | 24.72 | -0.40 | -1.59% | 24.61 | 25.11 | 5594 | 1387.65 | 0.50% | 0.00 |
| 2024-12-27 | 24.89 | 25.12 | 0.16 | 0.64% | 24.82 | 25.37 | 4022 | 1012.35 | 0.36% | 0.00 |
| 2024-12-26 | 24.77 | 24.96 | 0.01 | 0.04% | 24.77 | 25.09 | 5931 | 1479.20 | 0.53% | 0.00 |
| 2024-12-25 | 25.80 | 24.95 | -0.53 | -2.08% | 24.77 | 26.11 | 10763 | 2716.62 | 0.96% | 0.00 |
| 2024-12-24 | 25.52 | 25.48 | 0.13 | 0.51% | 24.90 | 25.62 | 5121 | 1296.47 | 0.46% | 0.00 |
| 2024-12-23 | 26.60 | 25.35 | -0.95 | -3.61% | 25.28 | 26.68 | 10080 | 2601.65 | 0.90% | 0.00 |
| 2024-12-20 | 26.19 | 26.30 | 0.08 | 0.31% | 26.14 | 26.67 | 6832 | 1807.79 | 0.61% | 0.00 |
| 2024-12-19 | 25.88 | 26.22 | 0.02 | 0.08% | 25.80 | 26.44 | 5709 | 1489.49 | 0.51% | 10.00 |
| 2024-12-18 | 26.23 | 26.20 | 0.12 | 0.46% | 25.70 | 26.51 | 7871 | 2060.68 | 0.70% | 0.00 |
| 2024-12-17 | 27.48 | 26.08 | -1.40 | -5.09% | 26.02 | 27.69 | 11120 | 2956.79 | 0.99% | 0.00 |
| 2024-12-16 | 27.50 | 27.48 | 0.18 | 0.66% | 26.84 | 27.89 | 12167 | 3332.02 | 1.09% | 0.00 |
| 2024-12-13 | 28.16 | 27.30 | -0.89 | -3.16% | 27.30 | 28.16 | 10052 | 2776.56 | 0.90% | 0.00 |
| 2024-12-12 | 28.29 | 28.19 | -0.10 | -0.35% | 27.71 | 28.29 | 11674 | 3274.42 | 1.04% | 0.00 |
| 2024-12-11 | 28.20 | 28.29 | 0.05 | 0.18% | 27.89 | 28.42 | 12276 | 3451.61 | 1.09% | 0.00 |
| 2024-12-10 | 28.99 | 28.24 | -0.21 | -0.74% | 28.22 | 29.69 | 24689 | 7158.80 | 2.20% | 0.00 |
| 2024-12-09 | 30.33 | 28.45 | 0.61 | 2.19% | 28.09 | 30.33 | 29103 | 8362.64 | 2.60% | 0.00 |
| 2024-12-06 | 26.99 | 27.84 | 1.14 | 4.27% | 26.97 | 28.06 | 21580 | 5953.65 | 1.92% | 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。
