| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 32.03 | 33.80 | -0.04 | -0.12% | 32.03 | 33.84 | 19643 | 6529.10 | 1.75% | 0.00 |
| 2025-10-10 | 34.20 | 33.84 | -0.54 | -1.57% | 33.70 | 34.47 | 21286 | 7232.49 | 1.90% | 0.00 |
| 2025-10-09 | 33.00 | 34.38 | 1.48 | 4.50% | 32.36 | 34.58 | 34073 | 11455.43 | 3.04% | 0.00 |
| 2025-09-30 | 33.14 | 32.90 | -0.15 | -0.45% | 32.30 | 33.44 | 18914 | 6208.28 | 1.69% | 0.00 |
| 2025-09-29 | 32.74 | 33.05 | 0.15 | 0.46% | 31.83 | 33.85 | 38543 | 12680.64 | 3.44% | 0.00 |
| 2025-09-26 | 30.02 | 32.90 | 2.80 | 9.30% | 29.75 | 33.58 | 54980 | 17671.80 | 4.90% | 0.00 |
| 2025-09-25 | 29.77 | 30.10 | 0.19 | 0.64% | 29.64 | 30.33 | 9724 | 2922.57 | 0.87% | 0.00 |
| 2025-09-24 | 28.90 | 29.91 | 0.77 | 2.64% | 28.90 | 29.98 | 10896 | 3224.43 | 0.97% | 0.00 |
| 2025-09-23 | 30.00 | 29.14 | -0.62 | -2.08% | 28.59 | 30.00 | 11236 | 3262.07 | 1.00% | 0.00 |
| 2025-09-22 | 29.98 | 29.76 | -0.22 | -0.73% | 29.65 | 30.39 | 7443 | 2225.37 | 0.66% | 0.00 |
| 2025-09-19 | 29.89 | 29.98 | -0.10 | -0.33% | 29.70 | 30.36 | 9186 | 2746.19 | 0.82% | 0.00 |
| 2025-09-18 | 30.69 | 30.08 | -0.51 | -1.67% | 29.70 | 30.96 | 20270 | 6113.92 | 1.81% | 0.00 |
| 2025-09-17 | 30.95 | 30.59 | -0.35 | -1.13% | 30.48 | 30.95 | 8678 | 2660.95 | 0.77% | 0.00 |
| 2025-09-16 | 30.77 | 30.94 | 0.34 | 1.11% | 30.45 | 31.05 | 9907 | 3055.60 | 0.88% | 0.00 |
| 2025-09-15 | 30.64 | 30.60 | -0.52 | -1.67% | 30.56 | 31.16 | 11833 | 3631.66 | 1.06% | 0.00 |
| 2025-09-12 | 31.00 | 31.12 | 0.21 | 0.68% | 30.68 | 31.21 | 13527 | 4196.91 | 1.21% | 0.00 |
| 2025-09-11 | 30.43 | 30.91 | 0.45 | 1.48% | 29.73 | 30.96 | 11829 | 3597.23 | 1.06% | 0.00 |
| 2025-09-10 | 30.12 | 30.46 | 0.39 | 1.30% | 30.08 | 30.79 | 11655 | 3541.10 | 1.04% | 0.00 |
| 2025-09-09 | 31.10 | 30.07 | -0.93 | -3.00% | 29.80 | 31.11 | 16327 | 4966.04 | 1.46% | 0.00 |
| 2025-09-08 | 29.75 | 31.00 | 1.25 | 4.20% | 29.63 | 31.17 | 22829 | 6992.62 | 2.04% | 0.00 |
| 2025-09-05 | 29.50 | 29.75 | 0.51 | 1.74% | 29.02 | 29.85 | 14243 | 4200.30 | 1.27% | 0.00 |
| 2025-09-04 | 29.61 | 29.24 | -0.26 | -0.88% | 28.81 | 30.07 | 15960 | 4726.44 | 1.42% | 0.00 |
| 2025-09-03 | 30.00 | 29.50 | -0.44 | -1.47% | 29.40 | 30.86 | 15781 | 4731.11 | 1.41% | 0.00 |
| 2025-09-02 | 31.13 | 29.94 | -1.36 | -4.35% | 29.62 | 31.30 | 26245 | 7915.51 | 2.34% | 5.00 |
| 2025-09-01 | 31.19 | 31.30 | -0.02 | -0.06% | 31.15 | 31.66 | 16045 | 5033.14 | 1.43% | 0.00 |
| 2025-08-29 | 31.98 | 31.32 | -0.80 | -2.49% | 30.96 | 32.12 | 30569 | 9593.41 | 2.73% | 0.00 |
| 2025-08-28 | 33.50 | 32.12 | -1.68 | -4.97% | 31.21 | 33.88 | 37673 | 12162.89 | 3.36% | 0.00 |
| 2025-08-27 | 34.12 | 33.80 | -0.28 | -0.82% | 33.80 | 35.27 | 19764 | 6805.11 | 1.76% | 0.00 |
| 2025-08-26 | 33.88 | 34.08 | 0.12 | 0.35% | 33.75 | 34.60 | 17732 | 6082.45 | 1.58% | 0.00 |
| 2025-08-25 | 34.22 | 33.96 | -0.10 | -0.29% | 33.75 | 34.47 | 16287 | 5559.55 | 1.45% | 0.00 |
| 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 |
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。
