| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 28.93 | 29.81 | 0.88 | 3.04% | 28.86 | 30.15 | 17121 | 5068.79 | 1.94% | 0.00 |
| 2025-11-05 | 29.61 | 28.93 | -0.13 | -0.45% | 28.63 | 29.91 | 15539 | 4527.94 | 1.76% | 0.00 |
| 2025-11-04 | 29.78 | 29.06 | -1.03 | -3.42% | 28.80 | 29.99 | 22572 | 6601.90 | 2.56% | 0.00 |
| 2025-11-03 | 29.70 | 30.09 | 0.63 | 2.14% | 29.70 | 31.38 | 28809 | 8764.90 | 3.27% | 0.00 |
| 2025-10-31 | 28.52 | 29.46 | 1.06 | 3.73% | 28.36 | 29.98 | 31157 | 9168.19 | 3.54% | 0.00 |
| 2025-10-30 | 28.50 | 28.40 | -0.20 | -0.70% | 27.92 | 28.90 | 21437 | 6066.57 | 2.43% | 0.00 |
| 2025-10-29 | 28.12 | 28.60 | 0.75 | 2.69% | 27.62 | 29.43 | 32384 | 9254.92 | 3.67% | 0.00 |
| 2025-10-28 | 27.80 | 27.85 | 0.55 | 2.01% | 27.28 | 29.27 | 28266 | 8021.70 | 3.21% | 0.00 |
| 2025-10-27 | 27.60 | 27.30 | -0.03 | -0.11% | 26.85 | 28.02 | 15614 | 4277.62 | 1.77% | 0.00 |
| 2025-10-24 | 27.64 | 27.33 | -0.18 | -0.65% | 27.17 | 28.46 | 18138 | 5037.17 | 2.06% | 0.00 |
| 2025-10-23 | 27.82 | 27.51 | -0.39 | -1.40% | 26.90 | 27.86 | 18855 | 5153.69 | 2.14% | 0.00 |
| 2025-10-22 | 28.07 | 27.90 | -0.16 | -0.57% | 27.50 | 28.27 | 16497 | 4584.05 | 1.87% | 0.00 |
| 2025-10-21 | 27.90 | 28.06 | 0.16 | 0.57% | 27.64 | 28.51 | 17155 | 4816.08 | 1.95% | 0.00 |
| 2025-10-20 | 27.38 | 27.90 | 0.84 | 3.10% | 26.03 | 27.97 | 25667 | 7030.97 | 2.91% | 0.00 |
| 2025-10-17 | 27.86 | 27.06 | -0.53 | -1.92% | 26.65 | 28.25 | 24434 | 6686.97 | 2.77% | 0.00 |
| 2025-10-16 | 26.80 | 27.59 | 1.17 | 4.43% | 26.41 | 29.06 | 56394 | 15962.30 | 6.40% | 0.00 |
| 2025-10-15 | 26.03 | 26.42 | 0.31 | 1.19% | 26.03 | 26.79 | 16491 | 4366.28 | 1.87% | 0.00 |
| 2025-10-14 | 26.57 | 26.11 | -0.46 | -1.73% | 25.80 | 27.26 | 18192 | 4818.44 | 2.06% | 0.00 |
| 2025-10-13 | 26.40 | 26.57 | -1.28 | -4.60% | 26.40 | 27.47 | 25728 | 6879.88 | 2.92% | 0.00 |
| 2025-10-10 | 28.26 | 27.85 | -0.60 | -2.11% | 27.65 | 28.66 | 18717 | 5257.03 | 2.12% | 0.00 |
| 2025-10-09 | 27.60 | 28.45 | 0.98 | 3.57% | 27.04 | 28.49 | 31076 | 8612.85 | 3.53% | 0.00 |
| 2025-09-30 | 27.46 | 27.47 | 0.16 | 0.59% | 27.06 | 28.02 | 23205 | 6391.23 | 2.63% | 0.00 |
| 2025-09-29 | 29.36 | 27.31 | -1.98 | -6.76% | 26.23 | 29.36 | 43256 | 11861.40 | 4.91% | 0.00 |
| 2025-09-26 | 29.12 | 29.29 | -0.11 | -0.37% | 28.85 | 31.15 | 30246 | 9031.79 | 3.43% | 0.00 |
| 2025-09-25 | 31.39 | 29.40 | -2.17 | -6.87% | 29.12 | 31.39 | 36435 | 10989.80 | 4.13% | 0.00 |
| 2025-09-24 | 31.19 | 31.57 | 0.28 | 0.89% | 30.70 | 31.66 | 19825 | 6169.76 | 2.25% | 0.00 |
| 2025-09-23 | 31.80 | 31.29 | -0.44 | -1.39% | 30.58 | 32.19 | 36449 | 11427.83 | 4.14% | 0.00 |
| 2025-09-22 | 29.35 | 31.73 | 2.92 | 10.14% | 29.00 | 32.18 | 59537 | 18540.57 | 6.76% | 0.00 |
| 2025-09-19 | 28.98 | 28.81 | 0.34 | 1.19% | 28.00 | 28.98 | 17398 | 4962.98 | 1.97% | 0.00 |
| 2025-09-18 | 29.18 | 28.47 | -0.61 | -2.10% | 28.20 | 29.50 | 26689 | 7705.81 | 3.03% | 0.00 |
| 2025-09-17 | 29.31 | 29.08 | -0.22 | -0.75% | 28.53 | 30.94 | 53603 | 15758.71 | 6.08% | 0.00 |
| 2025-09-16 | 29.79 | 29.30 | -0.03 | -0.10% | 28.98 | 29.79 | 15600 | 4590.08 | 1.77% | 0.00 |
| 2025-09-15 | 29.40 | 29.33 | -0.01 | -0.03% | 28.91 | 29.82 | 16553 | 4867.94 | 1.88% | 0.00 |
| 2025-09-12 | 28.90 | 29.34 | 0.41 | 1.42% | 28.60 | 29.96 | 28972 | 8482.03 | 3.29% | 0.00 |
| 2025-09-11 | 29.00 | 28.93 | -0.25 | -0.86% | 28.49 | 29.65 | 18562 | 5397.55 | 2.11% | 0.00 |
| 2025-09-10 | 30.35 | 29.18 | -1.01 | -3.35% | 28.72 | 30.35 | 25745 | 7551.77 | 2.92% | 0.00 |
| 2025-09-09 | 30.27 | 30.19 | -0.10 | -0.33% | 29.90 | 31.10 | 23347 | 7102.84 | 2.65% | 0.00 |
| 2025-09-08 | 30.77 | 30.29 | -0.48 | -1.56% | 29.66 | 30.89 | 26756 | 8112.37 | 3.04% | 0.00 |
| 2025-09-05 | 29.90 | 30.77 | 0.86 | 2.88% | 29.70 | 30.85 | 24975 | 7577.06 | 2.83% | 0.00 |
| 2025-09-04 | 31.50 | 29.91 | -1.19 | -3.83% | 29.34 | 31.68 | 28003 | 8563.06 | 3.18% | 0.00 |
| 2025-09-03 | 31.94 | 31.10 | -0.75 | -2.35% | 30.60 | 32.40 | 33053 | 10435.44 | 3.75% | 0.00 |
| 2025-09-02 | 35.11 | 31.85 | -1.71 | -5.10% | 31.48 | 35.11 | 40474 | 13179.09 | 4.59% | 0.00 |
| 2025-09-01 | 33.36 | 33.56 | 1.44 | 4.48% | 32.22 | 34.92 | 61339 | 20712.64 | 6.96% | 0.00 |
| 2025-08-29 | 30.74 | 32.12 | 1.22 | 3.95% | 30.74 | 33.20 | 44250 | 14262.40 | 5.02% | 0.00 |
| 2025-08-28 | 30.01 | 30.90 | 0.80 | 2.66% | 29.80 | 31.28 | 50483 | 15459.07 | 5.73% | 0.00 |
| 2025-08-27 | 29.28 | 30.10 | 0.80 | 2.73% | 29.17 | 31.97 | 72996 | 22135.66 | 8.28% | 0.00 |
| 2025-08-26 | 29.25 | 29.30 | -0.03 | -0.10% | 28.91 | 29.95 | 29993 | 8845.96 | 3.40% | 0.00 |
| 2025-08-25 | 28.89 | 29.33 | 0.42 | 1.45% | 28.55 | 30.35 | 51808 | 15324.89 | 5.88% | 0.00 |
| 2025-08-22 | 29.14 | 28.91 | -0.32 | -1.09% | 28.79 | 29.66 | 19875 | 5803.56 | 2.26% | 0.00 |
| 2025-08-21 | 29.80 | 29.23 | -0.20 | -0.68% | 28.90 | 30.37 | 25311 | 7478.42 | 2.87% | 0.00 |
| 2025-08-20 | 29.55 | 29.43 | -0.12 | -0.41% | 29.00 | 29.84 | 24841 | 7324.78 | 2.82% | 0.00 |
| 2025-08-19 | 29.87 | 29.55 | -0.32 | -1.07% | 29.41 | 30.22 | 35042 | 10417.51 | 3.98% | 0.00 |
| 2025-08-18 | 32.14 | 29.87 | -2.26 | -7.03% | 29.50 | 32.50 | 75228 | 22804.00 | 8.54% | 0.00 |
| 2025-08-15 | 31.26 | 32.13 | 1.18 | 3.81% | 31.10 | 32.75 | 50419 | 16190.59 | 5.72% | 0.00 |
| 2025-08-14 | 31.15 | 30.95 | 0.35 | 1.14% | 30.23 | 31.43 | 40231 | 12411.72 | 4.56% | 0.00 |
| 2025-08-13 | 30.50 | 30.60 | -0.05 | -0.16% | 30.47 | 31.60 | 31777 | 9817.83 | 3.61% | 0.00 |
| 2025-08-12 | 30.96 | 30.65 | -0.53 | -1.70% | 29.51 | 31.64 | 58819 | 17728.56 | 6.67% | 0.00 |
| 2025-08-11 | 32.00 | 31.18 | 0.10 | 0.32% | 31.00 | 34.43 | 81093 | 26504.20 | 9.20% | 0.00 |
| 2025-08-08 | 30.54 | 31.08 | 0.53 | 1.73% | 30.08 | 31.28 | 25646 | 7903.18 | 2.91% | 0.00 |
| 2025-08-07 | 31.21 | 30.55 | -0.95 | -3.02% | 30.27 | 31.88 | 44029 | 13572.49 | 5.00% | 0.00 |
| 2025-08-06 | 32.07 | 31.50 | -0.60 | -1.87% | 31.09 | 32.79 | 45479 | 14450.76 | 5.16% | 0.00 |
| 2025-08-05 | 31.80 | 32.10 | 0.10 | 0.31% | 31.24 | 33.89 | 59923 | 19454.21 | 6.80% | 0.00 |
| 2025-08-04 | 29.88 | 32.00 | 2.05 | 6.84% | 28.88 | 32.49 | 64905 | 19877.61 | 7.36% | 0.00 |
| 2025-08-01 | 29.95 | 29.95 | 0.05 | 0.17% | 29.34 | 30.45 | 36850 | 11008.59 | 4.18% | 0.00 |
| 2025-07-31 | 28.70 | 29.90 | 1.20 | 4.18% | 28.36 | 30.39 | 57078 | 17006.23 | 6.48% | 0.00 |
| 2025-07-30 | 27.85 | 28.70 | 0.77 | 2.76% | 26.01 | 29.36 | 59418 | 16780.01 | 6.74% | 0.00 |
| 2025-07-29 | 28.74 | 27.93 | -0.76 | -2.65% | 27.60 | 28.76 | 54539 | 15301.05 | 6.19% | 0.00 |
| 2025-07-28 | 29.03 | 28.69 | -0.26 | -0.90% | 27.51 | 29.22 | 50655 | 14360.56 | 5.75% | 0.00 |
| 2025-07-25 | 27.30 | 28.95 | 1.61 | 5.89% | 27.02 | 29.73 | 106639 | 30800.55 | 12.10% | 5.00 |
| 2025-07-24 | 25.43 | 27.34 | 1.84 | 7.22% | 25.40 | 27.36 | 55436 | 14540.40 | 6.29% | 0.00 |
| 2025-07-23 | 24.15 | 25.50 | 1.23 | 5.07% | 23.56 | 26.16 | 49889 | 12530.25 | 5.66% | 0.00 |
| 2025-07-22 | 23.96 | 24.27 | 0.38 | 1.59% | 23.40 | 24.67 | 41182 | 9925.67 | 4.67% | 0.00 |
| 2025-07-21 | 23.69 | 23.89 | 0.30 | 1.27% | 23.33 | 24.30 | 46129 | 10951.70 | 5.23% | 0.00 |
| 2025-07-18 | 21.58 | 23.59 | 2.15 | 10.03% | 21.20 | 23.97 | 56811 | 12788.90 | 6.45% | 5.00 |
| 2025-07-17 | 22.58 | 21.44 | -0.11 | -0.51% | 21.32 | 22.58 | 18291 | 3946.63 | 2.08% | 0.00 |
| 2025-07-16 | 21.38 | 21.55 | 0.32 | 1.51% | 20.71 | 21.59 | 29821 | 6317.15 | 3.38% | 0.00 |
| 2025-07-15 | 20.68 | 21.23 | 1.03 | 5.10% | 20.30 | 22.00 | 61169 | 13056.49 | 6.94% | 0.00 |
| 2025-07-14 | 19.03 | 20.20 | 1.17 | 6.15% | 18.83 | 20.47 | 34781 | 6857.81 | 3.95% | 0.00 |
| 2025-07-11 | 18.80 | 19.03 | 0.33 | 1.76% | 18.50 | 19.15 | 14724 | 2773.53 | 1.67% | 0.00 |
| 2025-07-10 | 18.77 | 18.70 | 0.02 | 0.11% | 18.46 | 18.80 | 8842 | 1651.96 | 1.00% | 0.00 |
康众医疗(688607)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。
