| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 54.75 | 54.14 | 0.93 | 1.75% | 52.80 | 54.80 | 33521 | 18086.02 | 2.10% | 0.00 |
| 2025-10-24 | 50.47 | 53.21 | 3.06 | 6.10% | 50.28 | 54.02 | 41072 | 21641.60 | 2.57% | 0.00 |
| 2025-10-23 | 50.80 | 50.15 | -0.77 | -1.51% | 49.21 | 51.17 | 15155 | 7539.46 | 0.95% | 0.00 |
| 2025-10-22 | 52.30 | 50.92 | -1.48 | -2.82% | 50.88 | 52.67 | 14062 | 7245.06 | 0.88% | 0.00 |
| 2025-10-21 | 51.53 | 52.40 | 0.53 | 1.02% | 51.53 | 53.08 | 18669 | 9757.10 | 1.17% | 3.05 |
| 2025-10-20 | 49.45 | 51.87 | 2.39 | 4.83% | 49.45 | 52.55 | 28213 | 14594.13 | 1.76% | 0.00 |
| 2025-10-17 | 51.70 | 49.48 | -2.36 | -4.55% | 49.48 | 51.80 | 18310 | 9249.96 | 1.14% | 0.00 |
| 2025-10-16 | 51.10 | 51.84 | 0.27 | 0.52% | 50.38 | 52.98 | 23464 | 12151.67 | 1.47% | 0.00 |
| 2025-10-15 | 50.73 | 51.57 | 0.88 | 1.74% | 49.70 | 52.38 | 22343 | 11541.00 | 1.40% | 0.00 |
| 2025-10-14 | 52.12 | 50.69 | -1.43 | -2.74% | 50.23 | 53.00 | 19341 | 9978.78 | 1.21% | 0.00 |
| 2025-10-13 | 49.22 | 52.12 | -0.27 | -0.52% | 49.21 | 52.27 | 19395 | 9905.55 | 1.21% | 0.00 |
| 2025-10-10 | 52.54 | 52.39 | -0.02 | -0.04% | 52.12 | 54.54 | 26733 | 14217.17 | 1.67% | 0.00 |
| 2025-10-09 | 51.10 | 52.41 | 1.31 | 2.56% | 50.51 | 52.97 | 23486 | 12175.35 | 1.47% | 0.00 |
| 2025-09-30 | 51.33 | 51.10 | 0.08 | 0.16% | 50.55 | 51.58 | 14977 | 7651.36 | 0.94% | 0.00 |
| 2025-09-29 | 50.90 | 51.02 | 0.47 | 0.93% | 50.07 | 51.96 | 14815 | 7537.81 | 0.93% | 0.00 |
| 2025-09-26 | 51.70 | 50.55 | -1.65 | -3.16% | 50.13 | 51.80 | 19644 | 9952.29 | 1.23% | 0.00 |
| 2025-09-25 | 51.30 | 52.20 | 0.70 | 1.36% | 50.76 | 52.91 | 20496 | 10684.77 | 1.28% | 0.00 |
| 2025-09-24 | 50.35 | 51.50 | 0.92 | 1.82% | 50.00 | 51.66 | 24419 | 12365.61 | 1.53% | 0.00 |
| 2025-09-23 | 53.49 | 50.58 | -3.20 | -5.95% | 49.80 | 53.95 | 34165 | 17484.87 | 2.14% | 0.00 |
| 2025-09-22 | 53.77 | 53.78 | 0.27 | 0.50% | 53.11 | 54.50 | 18058 | 9728.60 | 1.13% | 0.00 |
| 2025-09-19 | 55.80 | 53.51 | -2.35 | -4.21% | 53.38 | 56.42 | 26041 | 14182.04 | 1.63% | 0.00 |
| 2025-09-18 | 58.68 | 55.86 | -2.82 | -4.81% | 55.51 | 59.55 | 32684 | 18831.38 | 2.04% | 0.00 |
| 2025-09-17 | 59.00 | 58.68 | 0.88 | 1.52% | 57.75 | 59.79 | 34744 | 20327.19 | 2.17% | 0.00 |
| 2025-09-16 | 55.92 | 57.80 | 1.76 | 3.14% | 55.04 | 58.00 | 34863 | 19825.34 | 2.18% | 0.00 |
| 2025-09-15 | 56.50 | 56.04 | -0.74 | -1.30% | 55.47 | 56.70 | 18732 | 10485.45 | 1.17% | 0.00 |
| 2025-09-12 | 56.98 | 56.78 | 1.43 | 2.58% | 55.25 | 56.98 | 31214 | 17576.98 | 1.95% | 0.00 |
| 2025-09-11 | 55.07 | 55.35 | 0.41 | 0.75% | 52.80 | 55.38 | 23355 | 12686.73 | 1.46% | 2.12 |
| 2025-09-10 | 55.10 | 54.94 | -0.27 | -0.49% | 54.80 | 56.86 | 19279 | 10745.94 | 1.20% | 0.00 |
| 2025-09-09 | 57.01 | 55.21 | -2.30 | -4.00% | 54.80 | 57.38 | 24262 | 13498.60 | 1.52% | 0.00 |
| 2025-09-08 | 55.03 | 57.51 | 2.26 | 4.09% | 54.80 | 57.53 | 34695 | 19542.77 | 2.17% | 0.00 |
| 2025-09-05 | 56.00 | 55.25 | 0.81 | 1.49% | 52.59 | 56.11 | 27331 | 14822.13 | 1.71% | 0.00 |
| 2025-09-04 | 54.92 | 54.44 | 0.06 | 0.11% | 53.59 | 56.80 | 33202 | 18408.62 | 2.08% | 0.00 |
| 2025-09-03 | 54.82 | 54.38 | -0.49 | -0.89% | 54.19 | 55.76 | 20787 | 11420.31 | 1.30% | 0.00 |
| 2025-09-02 | 58.99 | 54.87 | -3.42 | -5.87% | 54.24 | 58.99 | 46907 | 26228.45 | 2.93% | 0.00 |
| 2025-09-01 | 55.20 | 58.29 | 3.09 | 5.60% | 54.94 | 58.51 | 50150 | 28658.57 | 3.13% | 0.00 |
| 2025-08-29 | 55.90 | 55.20 | -0.70 | -1.25% | 54.69 | 56.98 | 41515 | 23023.40 | 2.59% | 0.00 |
| 2025-08-28 | 58.00 | 55.90 | -2.21 | -3.80% | 54.98 | 58.31 | 49973 | 28089.70 | 3.12% | 0.00 |
| 2025-08-27 | 59.50 | 58.11 | -1.51 | -2.53% | 58.00 | 60.50 | 31614 | 18714.90 | 1.98% | 0.00 |
| 2025-08-26 | 61.20 | 59.62 | -2.18 | -3.53% | 59.53 | 61.63 | 30344 | 18279.00 | 1.90% | 0.00 |
| 2025-08-25 | 62.48 | 61.80 | 1.30 | 2.15% | 60.60 | 63.43 | 47251 | 29431.68 | 2.95% | 0.00 |
| 2025-08-22 | 59.60 | 60.50 | 1.23 | 2.08% | 58.81 | 61.04 | 31745 | 19018.96 | 1.98% | 0.00 |
| 2025-08-21 | 59.44 | 59.27 | -0.17 | -0.29% | 58.90 | 60.92 | 30432 | 18220.10 | 1.90% | 0.00 |
| 2025-08-20 | 61.05 | 59.44 | -2.52 | -4.07% | 58.02 | 61.60 | 44530 | 26397.62 | 2.78% | 2.00 |
| 2025-08-19 | 61.58 | 61.96 | 0.16 | 0.26% | 60.90 | 63.60 | 53335 | 33222.69 | 3.33% | 0.00 |
| 2025-08-18 | 61.70 | 61.80 | -0.96 | -1.53% | 60.91 | 63.20 | 55167 | 34061.15 | 3.45% | 0.00 |
| 2025-08-15 | 64.00 | 62.76 | -1.95 | -3.01% | 62.45 | 65.80 | 71194 | 45171.32 | 4.45% | 0.00 |
| 2025-08-14 | 65.66 | 64.71 | -1.50 | -2.27% | 62.50 | 68.98 | 88163 | 57385.15 | 5.51% | 0.00 |
| 2025-08-13 | 62.54 | 66.21 | 1.81 | 2.81% | 61.50 | 66.50 | 95669 | 61258.88 | 5.98% | 0.00 |
| 2025-08-12 | 58.01 | 64.40 | 6.39 | 11.02% | 56.83 | 66.50 | 102825 | 64448.51 | 6.43% | 0.00 |
| 2025-08-11 | 56.83 | 58.01 | 0.56 | 0.97% | 56.83 | 60.60 | 72061 | 42077.91 | 4.50% | 0.00 |
| 2025-08-08 | 61.00 | 57.45 | -1.55 | -2.63% | 56.62 | 67.88 | 123296 | 76130.56 | 7.71% | 0.00 |
| 2025-08-07 | 52.10 | 59.00 | 6.20 | 11.74% | 52.09 | 59.00 | 94053 | 51674.80 | 5.88% | 0.00 |
| 2025-08-06 | 53.31 | 52.80 | -0.63 | -1.18% | 51.15 | 53.88 | 55643 | 29363.10 | 3.48% | 0.10 |
| 2025-08-05 | 47.01 | 53.43 | 6.55 | 13.97% | 46.77 | 56.00 | 91868 | 47085.47 | 5.74% | 2.00 |
| 2025-08-04 | 44.69 | 46.88 | 1.91 | 4.25% | 44.11 | 47.44 | 31730 | 14544.43 | 1.98% | 0.00 |
| 2025-08-01 | 45.74 | 44.97 | -1.03 | -2.24% | 44.66 | 46.18 | 27732 | 12567.15 | 1.73% | 0.00 |
| 2025-07-31 | 47.00 | 46.00 | -0.55 | -1.18% | 44.72 | 47.16 | 49334 | 22675.64 | 3.08% | 0.00 |
| 2025-07-30 | 46.70 | 46.55 | -0.28 | -0.60% | 46.00 | 48.90 | 37418 | 17628.65 | 2.34% | 0.00 |
| 2025-07-29 | 47.80 | 46.83 | -0.47 | -0.99% | 46.37 | 47.80 | 24275 | 11368.37 | 1.52% | 0.00 |
| 2025-07-28 | 46.80 | 47.30 | 1.15 | 2.49% | 46.15 | 47.97 | 36498 | 17126.30 | 2.28% | 0.00 |
| 2025-07-25 | 45.73 | 46.15 | 0.35 | 0.76% | 45.50 | 46.90 | 26950 | 12517.93 | 1.68% | 0.00 |
| 2025-07-24 | 45.55 | 45.80 | 0.34 | 0.75% | 45.52 | 46.98 | 23570 | 10850.58 | 1.47% | 0.00 |
| 2025-07-23 | 46.00 | 45.46 | -0.74 | -1.60% | 44.77 | 46.69 | 29210 | 13368.86 | 1.83% | 0.00 |
| 2025-07-22 | 47.28 | 46.20 | -0.44 | -0.94% | 46.06 | 47.87 | 36761 | 17215.49 | 2.30% | 0.00 |
| 2025-07-21 | 45.38 | 46.64 | 0.91 | 1.99% | 45.20 | 47.88 | 33362 | 15523.49 | 2.09% | 0.00 |
| 2025-07-18 | 46.43 | 45.73 | 0.25 | 0.55% | 44.83 | 47.10 | 33272 | 15307.51 | 2.08% | 0.00 |
| 2025-07-17 | 44.90 | 45.48 | 0.48 | 1.07% | 44.18 | 45.79 | 30004 | 13571.71 | 1.88% | 2.50 |
| 2025-07-16 | 45.06 | 45.00 | 0.51 | 1.15% | 44.50 | 46.50 | 42882 | 19441.47 | 2.68% | 0.00 |
| 2025-07-15 | 43.10 | 44.49 | 1.58 | 3.68% | 42.38 | 44.95 | 45372 | 19869.54 | 2.84% | 0.00 |
| 2025-07-14 | 42.46 | 42.91 | 0.25 | 0.59% | 42.00 | 43.06 | 19741 | 8392.92 | 1.23% | 0.00 |
| 2025-07-11 | 41.77 | 42.66 | 0.48 | 1.14% | 41.68 | 42.86 | 24764 | 10545.41 | 1.55% | 0.00 |
| 2025-07-10 | 42.78 | 42.18 | -0.61 | -1.43% | 42.16 | 43.19 | 28551 | 12159.14 | 1.78% | 0.00 |
| 2025-07-09 | 42.40 | 42.79 | 0.59 | 1.40% | 42.20 | 43.60 | 48835 | 20952.12 | 3.05% | 0.00 |
| 2025-07-08 | 41.80 | 42.20 | 0.00 | 0.00% | 41.66 | 42.62 | 33895 | 14296.25 | 2.12% | 2.00 |
| 2025-07-07 | 43.00 | 42.20 | -1.12 | -2.59% | 41.98 | 43.70 | 52284 | 22272.15 | 3.27% | 0.00 |
| 2025-07-04 | 45.69 | 43.32 | 0.08 | 0.19% | 43.32 | 46.50 | 91974 | 41519.62 | 5.75% | 0.00 |
| 2025-07-03 | 43.88 | 43.24 | -0.38 | -0.87% | 42.93 | 44.40 | 52819 | 22994.40 | 3.30% | 0.00 |
| 2025-07-02 | 46.74 | 43.62 | -3.97 | -8.34% | 43.58 | 46.99 | 95785 | 43159.56 | 5.99% | 0.00 |
| 2025-07-01 | 45.54 | 47.59 | 3.57 | 8.11% | 45.28 | 52.82 | 142239 | 69831.72 | 8.89% | 0.00 |
| 2025-06-30 | 37.70 | 44.02 | 7.34 | 20.01% | 37.70 | 44.02 | 90309 | 37311.64 | 5.64% | 29.26 |
翔宇医疗(688626)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。
