| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 54.15 | 54.35 | 1.00 | 1.87% | 53.36 | 55.48 | 14072 | 7641.68 | 1.60% | 0.00 |
| 2026-03-24 | 49.55 | 53.35 | 4.35 | 8.88% | 49.55 | 53.60 | 28612 | 14828.79 | 3.25% | 0.00 |
| 2026-03-23 | 52.00 | 49.00 | -3.31 | -6.33% | 48.64 | 52.11 | 27710 | 13819.74 | 3.14% | 0.00 |
| 2026-03-20 | 54.30 | 52.31 | -0.18 | -0.34% | 52.25 | 54.52 | 14378 | 7637.86 | 1.63% | 0.00 |
| 2026-03-19 | 53.93 | 52.49 | -2.01 | -3.69% | 52.14 | 54.70 | 11797 | 6245.58 | 1.34% | 0.00 |
| 2026-03-18 | 56.24 | 54.50 | -1.17 | -2.10% | 53.22 | 56.24 | 20485 | 11075.18 | 2.32% | 0.00 |
| 2026-03-17 | 57.00 | 55.67 | 0.39 | 0.71% | 54.06 | 57.00 | 17893 | 9983.93 | 2.03% | 0.00 |
| 2026-03-16 | 55.04 | 55.28 | 0.78 | 1.43% | 52.50 | 56.70 | 15474 | 8354.75 | 1.76% | 0.00 |
| 2026-03-13 | 55.93 | 54.50 | -1.05 | -1.89% | 54.07 | 56.71 | 14892 | 8253.34 | 1.69% | 0.00 |
| 2026-03-12 | 56.10 | 55.55 | -0.22 | -0.39% | 55.50 | 58.80 | 26017 | 14877.49 | 2.95% | 0.00 |
| 2026-03-11 | 56.23 | 55.77 | -0.43 | -0.77% | 55.38 | 57.92 | 18288 | 10322.30 | 2.08% | 0.00 |
| 2026-03-10 | 52.76 | 56.20 | 3.84 | 7.33% | 52.61 | 57.17 | 24616 | 13619.45 | 2.79% | 0.00 |
| 2026-03-09 | 55.55 | 52.36 | -4.13 | -7.31% | 51.68 | 55.55 | 27315 | 14442.19 | 3.10% | 0.00 |
| 2026-03-06 | 55.84 | 56.49 | 1.29 | 2.34% | 54.22 | 57.18 | 22250 | 12453.28 | 2.52% | 0.00 |
| 2026-03-05 | 53.04 | 55.20 | 3.69 | 7.16% | 53.00 | 57.50 | 33122 | 18322.38 | 3.76% | 0.00 |
| 2026-03-04 | 50.75 | 51.51 | -0.58 | -1.11% | 49.04 | 52.20 | 22612 | 11417.22 | 2.57% | 0.00 |
| 2026-03-03 | 54.88 | 52.09 | -2.24 | -4.12% | 52.02 | 55.02 | 23412 | 12415.76 | 2.66% | 0.00 |
| 2026-03-02 | 52.00 | 54.33 | 1.13 | 2.12% | 50.00 | 55.04 | 31777 | 17172.58 | 3.61% | 0.00 |
| 2026-02-27 | 51.38 | 53.20 | 1.82 | 3.54% | 50.50 | 53.48 | 18014 | 9456.47 | 2.04% | 0.00 |
| 2026-02-26 | 51.65 | 51.38 | 0.20 | 0.39% | 50.11 | 52.20 | 15278 | 7821.32 | 1.73% | 0.00 |
| 2026-02-25 | 51.00 | 51.18 | 0.09 | 0.18% | 50.44 | 52.57 | 17361 | 8900.46 | 1.97% | 0.00 |
| 2026-02-24 | 52.20 | 51.09 | -0.94 | -1.81% | 50.90 | 54.50 | 20799 | 10912.67 | 2.36% | 0.00 |
| 2026-02-13 | 51.06 | 52.03 | 0.92 | 1.80% | 50.23 | 53.30 | 19091 | 9980.72 | 2.17% | 0.00 |
| 2026-02-12 | 53.23 | 51.11 | -1.39 | -2.65% | 50.50 | 53.90 | 36246 | 18850.83 | 4.11% | 0.00 |
| 2026-02-11 | 53.18 | 52.50 | -1.25 | -2.33% | 52.50 | 54.78 | 17243 | 9169.52 | 1.96% | 0.00 |
| 2026-02-10 | 54.47 | 53.75 | -0.55 | -1.01% | 52.50 | 54.77 | 22389 | 12044.31 | 2.54% | 0.00 |
| 2026-02-09 | 56.00 | 54.30 | -1.20 | -2.16% | 52.70 | 58.16 | 43724 | 24183.89 | 4.96% | 0.00 |
| 2026-02-06 | 58.00 | 55.50 | -1.30 | -2.29% | 55.20 | 58.00 | 34319 | 19387.45 | 3.89% | 0.00 |
| 2026-02-05 | 56.70 | 56.80 | -1.00 | -1.73% | 55.47 | 57.91 | 20294 | 11510.07 | 2.30% | 0.00 |
| 2026-02-04 | 59.99 | 57.80 | -2.57 | -4.26% | 55.00 | 60.00 | 46258 | 26493.50 | 5.25% | 0.00 |
| 2026-02-03 | 60.37 | 60.37 | 0.17 | 0.28% | 59.02 | 61.88 | 28875 | 17449.82 | 3.28% | 0.00 |
| 2026-02-02 | 62.91 | 60.20 | -3.38 | -5.32% | 58.12 | 66.00 | 44173 | 27206.59 | 5.01% | 0.00 |
| 2026-01-30 | 62.81 | 63.58 | 0.78 | 1.24% | 61.20 | 65.70 | 37615 | 24000.62 | 4.27% | 0.00 |
| 2026-01-29 | 63.00 | 62.80 | -1.24 | -1.94% | 61.88 | 67.58 | 39351 | 25439.19 | 4.47% | 0.00 |
| 2026-01-28 | 66.00 | 64.04 | -2.95 | -4.40% | 59.99 | 66.00 | 67035 | 42032.57 | 7.61% | 0.00 |
| 2026-01-27 | 62.02 | 66.99 | 4.33 | 6.91% | 60.80 | 67.66 | 51114 | 32994.88 | 5.80% | 0.00 |
| 2026-01-26 | 64.08 | 62.66 | -1.33 | -2.08% | 61.00 | 65.79 | 49739 | 31385.93 | 5.64% | 0.00 |
| 2026-01-23 | 59.70 | 63.99 | 4.92 | 8.33% | 59.10 | 64.20 | 41471 | 25827.59 | 4.71% | 0.00 |
| 2026-01-22 | 59.89 | 59.07 | -0.60 | -1.01% | 58.30 | 61.00 | 43227 | 25749.93 | 4.90% | 0.00 |
| 2026-01-21 | 53.95 | 59.67 | 5.87 | 10.91% | 53.55 | 60.32 | 76187 | 43893.00 | 8.64% | 0.00 |
| 2026-01-20 | 52.82 | 53.80 | 1.91 | 3.68% | 51.88 | 54.80 | 57511 | 30768.35 | 6.53% | 0.00 |
| 2026-01-19 | 52.02 | 51.89 | 0.89 | 1.75% | 51.00 | 54.15 | 68515 | 36040.10 | 7.77% | 0.00 |
| 2026-01-16 | 55.00 | 51.00 | -4.80 | -8.60% | 49.88 | 55.80 | 80713 | 41556.57 | 9.16% | 0.00 |
| 2026-01-15 | 56.68 | 55.80 | -2.01 | -3.48% | 54.68 | 58.84 | 88122 | 49618.20 | 10.00% | 0.00 |
| 2026-01-14 | 56.80 | 57.81 | 1.81 | 3.23% | 54.46 | 60.98 | 150027 | 87124.38 | 17.02% | 0.00 |
| 2026-01-13 | 64.79 | 56.00 | 2.01 | 3.72% | 53.99 | 64.79 | 191306 | 110965.16 | 21.71% | 0.00 |
| 2026-01-12 | 50.05 | 53.99 | 9.00 | 20.00% | 50.05 | 53.99 | 154304 | 81740.86 | 17.51% | 0.00 |
| 2026-01-09 | 47.00 | 44.99 | -0.81 | -1.77% | 43.27 | 50.88 | 73436 | 33844.32 | 8.33% | 0.00 |
| 2026-01-08 | 44.12 | 45.80 | 1.18 | 2.64% | 42.99 | 46.00 | 29894 | 13311.37 | 3.39% | 0.00 |
| 2026-01-07 | 43.15 | 44.62 | 1.42 | 3.29% | 43.15 | 46.08 | 27858 | 12490.66 | 3.16% | 0.00 |
| 2026-01-06 | 45.00 | 43.20 | -1.29 | -2.90% | 43.02 | 45.00 | 21012 | 9143.99 | 2.38% | 0.00 |
| 2026-01-05 | 42.34 | 44.49 | 1.69 | 3.95% | 42.25 | 44.50 | 24193 | 10555.60 | 2.75% | 0.00 |
| 2025-12-31 | 43.43 | 42.80 | -0.70 | -1.61% | 41.88 | 44.99 | 20793 | 8996.44 | 2.36% | 0.00 |
| 2025-12-30 | 45.49 | 43.50 | -2.30 | -5.02% | 42.22 | 45.70 | 36898 | 16147.28 | 4.19% | 0.00 |
| 2025-12-29 | 42.71 | 45.80 | 3.09 | 7.23% | 42.00 | 46.16 | 40243 | 17998.74 | 4.57% | 0.00 |
| 2025-12-26 | 44.04 | 42.71 | -1.42 | -3.22% | 41.67 | 44.50 | 23887 | 10220.18 | 2.71% | 0.00 |
| 2025-12-25 | 43.00 | 44.13 | 1.44 | 3.37% | 42.24 | 44.71 | 23818 | 10398.21 | 2.70% | 0.00 |
| 2025-12-24 | 43.00 | 42.69 | -0.89 | -2.04% | 41.03 | 44.40 | 27101 | 11490.38 | 3.08% | 0.00 |
| 2025-12-23 | 43.86 | 43.58 | 0.58 | 1.35% | 42.79 | 44.49 | 20693 | 8981.00 | 2.35% | 0.00 |
| 2025-12-22 | 44.49 | 43.00 | -1.90 | -4.23% | 42.45 | 44.56 | 38924 | 16829.65 | 4.42% | 0.00 |
| 2025-12-19 | 41.59 | 44.90 | 3.08 | 7.36% | 41.29 | 45.20 | 45743 | 19951.37 | 5.19% | 0.00 |
| 2025-12-18 | 40.39 | 41.82 | 0.89 | 2.17% | 40.39 | 44.44 | 47744 | 20406.07 | 5.42% | 0.00 |
| 2025-12-17 | 40.56 | 40.93 | 0.73 | 1.82% | 38.64 | 41.47 | 33257 | 13268.61 | 3.77% | 0.00 |
| 2025-12-16 | 39.99 | 40.20 | 0.21 | 0.53% | 39.00 | 40.81 | 39819 | 15934.78 | 4.52% | 0.00 |
| 2025-12-15 | 37.14 | 39.99 | 2.94 | 7.94% | 36.50 | 40.36 | 51856 | 20267.22 | 5.88% | 0.00 |
| 2025-12-12 | 34.49 | 37.05 | 3.43 | 10.20% | 33.90 | 37.25 | 35530 | 12712.24 | 4.03% | 0.00 |
| 2025-12-11 | 34.59 | 33.62 | -0.97 | -2.80% | 33.33 | 34.71 | 20029 | 6796.51 | 2.27% | 0.00 |
| 2025-12-10 | 34.39 | 34.59 | 0.20 | 0.58% | 33.72 | 34.66 | 18471 | 6326.53 | 2.10% | 0.00 |
| 2025-12-09 | 36.40 | 34.39 | -2.02 | -5.55% | 33.57 | 36.54 | 51616 | 17932.00 | 5.86% | 0.00 |
| 2025-12-08 | 35.73 | 36.41 | 0.61 | 1.70% | 35.34 | 37.25 | 36682 | 13375.61 | 4.16% | 0.00 |
| 2025-12-05 | 33.45 | 35.80 | 2.35 | 7.03% | 33.05 | 35.84 | 31423 | 10869.27 | 3.57% | 0.00 |
| 2025-12-04 | 34.50 | 33.45 | 0.19 | 0.57% | 32.62 | 34.66 | 19929 | 6661.85 | 2.26% | 0.00 |
| 2025-12-03 | 33.55 | 33.26 | -0.16 | -0.48% | 33.00 | 34.80 | 25033 | 8419.19 | 2.84% | 0.00 |
| 2025-12-02 | 33.08 | 33.42 | 0.49 | 1.49% | 32.04 | 33.75 | 32959 | 10845.08 | 3.74% | 0.00 |
| 2025-12-01 | 31.73 | 32.93 | 1.59 | 5.07% | 31.73 | 34.44 | 59207 | 19746.01 | 6.72% | 0.00 |
| 2025-11-28 | 30.70 | 31.34 | 0.59 | 1.92% | 30.20 | 31.70 | 22610 | 7016.93 | 2.57% | 0.00 |
| 2025-11-27 | 30.07 | 30.75 | 0.75 | 2.50% | 29.50 | 30.80 | 13229 | 4034.87 | 1.50% | 0.00 |
| 2025-11-26 | 30.07 | 30.00 | 0.11 | 0.37% | 29.77 | 30.37 | 9696 | 2918.71 | 1.10% | 0.00 |
| 2025-11-25 | 29.38 | 29.89 | 0.39 | 1.32% | 29.38 | 30.65 | 18066 | 5447.73 | 2.05% | 0.00 |
| 2025-11-24 | 28.40 | 29.50 | 1.05 | 3.69% | 28.36 | 29.93 | 21381 | 6241.12 | 2.43% | 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。
