| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 35.60 | 35.50 | -0.31 | -0.87% | 35.35 | 36.04 | 9182 | 3266.51 | 0.57% | 0.00 |
| 2025-06-19 | 37.29 | 35.81 | -1.84 | -4.89% | 35.53 | 37.44 | 25008 | 9096.40 | 1.56% | 0.00 |
| 2025-06-18 | 38.57 | 37.65 | -0.92 | -2.39% | 37.16 | 39.74 | 31065 | 11912.30 | 1.94% | 0.00 |
| 2025-06-17 | 40.42 | 38.57 | 0.97 | 2.58% | 38.15 | 41.23 | 43916 | 17292.60 | 2.74% | 0.00 |
| 2025-06-16 | 36.95 | 37.60 | 0.65 | 1.76% | 36.86 | 38.50 | 14892 | 5629.10 | 0.93% | 0.00 |
| 2025-06-13 | 38.08 | 36.95 | -1.66 | -4.30% | 36.71 | 38.50 | 21184 | 7909.09 | 1.32% | 0.00 |
| 2025-06-12 | 38.30 | 38.61 | 0.22 | 0.57% | 38.12 | 39.70 | 15264 | 5941.63 | 0.95% | 0.00 |
| 2025-06-11 | 38.58 | 38.39 | -0.19 | -0.49% | 38.13 | 38.85 | 10083 | 3876.45 | 0.63% | 0.00 |
| 2025-06-10 | 39.59 | 38.81 | -0.77 | -1.95% | 38.08 | 39.72 | 23421 | 9105.86 | 1.46% | 0.00 |
| 2025-06-09 | 39.13 | 39.58 | 0.55 | 1.41% | 38.84 | 41.10 | 26741 | 10675.80 | 1.67% | 0.00 |
| 2025-06-06 | 39.38 | 39.03 | -0.17 | -0.43% | 38.74 | 40.12 | 15196 | 5954.50 | 0.95% | 0.00 |
| 2025-06-05 | 39.54 | 39.20 | -0.25 | -0.63% | 38.58 | 39.85 | 14617 | 5709.31 | 0.91% | 0.00 |
| 2025-06-04 | 40.04 | 39.45 | -0.63 | -1.57% | 39.10 | 40.65 | 19397 | 7679.36 | 1.21% | 0.00 |
| 2025-06-03 | 38.10 | 40.08 | 2.16 | 5.70% | 38.10 | 41.60 | 42034 | 17047.06 | 2.63% | 0.00 |
| 2025-05-30 | 37.37 | 37.92 | 0.42 | 1.12% | 37.21 | 39.51 | 29884 | 11572.38 | 1.87% | 0.00 |
| 2025-05-29 | 36.64 | 37.50 | 0.78 | 2.12% | 36.62 | 37.77 | 12840 | 4777.21 | 0.80% | 0.00 |
| 2025-05-28 | 37.37 | 36.72 | 0.00 | 0.00% | 36.65 | 37.67 | 6745 | 2499.68 | 0.42% | 0.00 |
| 2025-05-27 | 37.00 | 36.72 | -0.34 | -0.92% | 36.54 | 37.43 | 5554 | 2050.81 | 0.35% | 0.00 |
| 2025-05-26 | 36.36 | 37.06 | 0.53 | 1.45% | 36.14 | 37.20 | 9269 | 3399.14 | 0.58% | 0.00 |
| 2025-05-23 | 36.70 | 36.53 | -0.17 | -0.46% | 36.36 | 37.50 | 11193 | 4126.78 | 0.70% | 0.00 |
| 2025-05-22 | 37.86 | 36.70 | -1.43 | -3.75% | 36.69 | 38.19 | 16679 | 6218.22 | 1.04% | 0.00 |
| 2025-05-21 | 39.30 | 38.13 | -0.68 | -1.75% | 38.05 | 39.40 | 14424 | 5572.92 | 0.90% | 0.00 |
| 2025-05-20 | 38.50 | 38.81 | 0.13 | 0.34% | 38.20 | 38.98 | 9395 | 3623.51 | 0.59% | 0.00 |
| 2025-05-19 | 38.69 | 38.68 | 0.42 | 1.10% | 38.10 | 39.19 | 12514 | 4827.82 | 0.78% | 0.00 |
| 2025-05-16 | 37.90 | 38.26 | 0.12 | 0.31% | 37.80 | 38.69 | 9628 | 3686.19 | 0.60% | 0.00 |
| 2025-05-15 | 38.35 | 38.14 | -0.23 | -0.60% | 37.65 | 38.50 | 8470 | 3221.87 | 0.53% | 0.00 |
| 2025-05-14 | 39.48 | 38.37 | -1.11 | -2.81% | 38.15 | 40.47 | 17457 | 6781.17 | 1.09% | 0.00 |
| 2025-05-13 | 39.23 | 39.48 | 0.57 | 1.46% | 38.41 | 39.89 | 20039 | 7875.59 | 1.25% | 0.00 |
| 2025-05-12 | 39.30 | 38.91 | 0.40 | 1.04% | 38.52 | 39.30 | 14061 | 5477.71 | 0.88% | 0.00 |
| 2025-05-09 | 39.29 | 38.51 | -0.98 | -2.48% | 38.00 | 39.42 | 15867 | 6132.06 | 0.99% | 0.00 |
| 2025-05-08 | 40.08 | 39.49 | -1.01 | -2.49% | 39.40 | 41.38 | 26342 | 10614.49 | 1.65% | 0.00 |
| 2025-05-07 | 40.00 | 40.50 | 0.88 | 2.22% | 39.88 | 42.80 | 34733 | 14244.70 | 2.17% | 0.00 |
| 2025-05-06 | 39.60 | 39.62 | 1.18 | 3.07% | 38.86 | 40.72 | 28398 | 11250.41 | 1.77% | 0.00 |
| 2025-04-30 | 36.11 | 38.44 | 2.70 | 7.55% | 35.78 | 38.79 | 24523 | 9291.18 | 1.53% | 0.00 |
| 2025-04-29 | 34.66 | 35.74 | 1.34 | 3.90% | 34.42 | 36.20 | 12987 | 4638.24 | 0.81% | 0.00 |
| 2025-04-28 | 34.53 | 34.40 | -0.49 | -1.40% | 34.05 | 34.79 | 7521 | 2585.82 | 0.47% | 0.00 |
| 2025-04-25 | 33.50 | 34.89 | 1.25 | 3.72% | 33.35 | 34.90 | 15618 | 5342.45 | 0.98% | 0.00 |
| 2025-04-24 | 34.20 | 33.64 | -0.49 | -1.44% | 33.09 | 34.42 | 11410 | 3834.33 | 0.71% | 0.00 |
| 2025-04-23 | 34.58 | 34.13 | -0.17 | -0.50% | 34.08 | 34.82 | 9263 | 3193.19 | 0.58% | 0.00 |
| 2025-04-22 | 35.02 | 34.30 | -0.93 | -2.64% | 33.62 | 35.39 | 15949 | 5474.35 | 1.00% | 0.00 |
| 2025-04-21 | 34.67 | 35.23 | 0.19 | 0.54% | 34.15 | 35.48 | 11595 | 4061.92 | 0.72% | 0.00 |
| 2025-04-18 | 35.14 | 35.04 | 0.01 | 0.03% | 34.36 | 35.83 | 10491 | 3682.31 | 0.66% | 0.00 |
| 2025-04-17 | 34.39 | 35.03 | 0.33 | 0.95% | 34.39 | 36.19 | 10777 | 3812.11 | 0.67% | 0.00 |
| 2025-04-16 | 36.04 | 34.70 | -1.38 | -3.82% | 34.16 | 36.04 | 12628 | 4411.50 | 0.79% | 0.00 |
| 2025-04-15 | 35.98 | 36.08 | 0.55 | 1.55% | 34.93 | 36.35 | 12793 | 4558.64 | 0.80% | 0.00 |
| 2025-04-14 | 35.71 | 35.53 | 0.28 | 0.79% | 35.06 | 36.10 | 14133 | 5022.68 | 0.88% | 0.00 |
| 2025-04-11 | 34.11 | 35.25 | 0.69 | 2.00% | 34.10 | 35.66 | 14571 | 5117.06 | 0.91% | 0.00 |
| 2025-04-10 | 34.66 | 34.56 | 0.73 | 2.16% | 34.22 | 35.66 | 16788 | 5864.43 | 1.05% | 0.00 |
| 2025-04-09 | 32.00 | 33.83 | 0.83 | 2.52% | 30.81 | 34.35 | 26013 | 8538.34 | 1.63% | 0.00 |
| 2025-04-08 | 31.88 | 33.00 | 1.41 | 4.46% | 31.88 | 33.95 | 23119 | 7575.49 | 1.44% | 0.00 |
| 2025-04-07 | 35.98 | 31.59 | -7.89 | -19.98% | 31.58 | 36.52 | 32608 | 11086.09 | 2.04% | 0.00 |
| 2025-04-03 | 41.00 | 39.48 | 0.10 | 0.25% | 39.01 | 42.80 | 41685 | 16957.14 | 2.61% | 0.00 |
| 2025-04-02 | 37.10 | 39.38 | 1.70 | 4.51% | 37.10 | 40.87 | 29072 | 11428.54 | 1.82% | 0.00 |
| 2025-04-01 | 36.90 | 37.68 | 1.28 | 3.52% | 36.80 | 38.38 | 22277 | 8403.98 | 1.39% | 0.00 |
| 2025-03-31 | 35.90 | 36.40 | 0.42 | 1.17% | 34.78 | 36.52 | 16351 | 5818.37 | 1.02% | 0.00 |
| 2025-03-28 | 37.01 | 35.98 | -0.64 | -1.75% | 35.91 | 37.58 | 10489 | 3849.68 | 0.66% | 0.00 |
| 2025-03-27 | 36.36 | 36.62 | 0.11 | 0.30% | 35.75 | 37.08 | 9101 | 3321.77 | 0.57% | 0.00 |
| 2025-03-26 | 36.03 | 36.51 | 0.26 | 0.72% | 36.03 | 37.74 | 11748 | 4333.94 | 0.73% | 0.00 |
| 2025-03-25 | 36.83 | 36.25 | -0.89 | -2.40% | 35.58 | 37.22 | 19009 | 6903.10 | 1.19% | 0.00 |
| 2025-03-24 | 39.61 | 37.14 | -2.85 | -7.13% | 36.20 | 39.61 | 26251 | 9885.19 | 1.64% | 0.00 |
| 2025-03-21 | 42.00 | 39.99 | -1.85 | -4.42% | 39.96 | 42.10 | 18459 | 7483.38 | 1.15% | 0.00 |
| 2025-03-20 | 41.43 | 41.84 | -1.13 | -2.63% | 41.00 | 43.58 | 20354 | 8568.81 | 1.27% | 0.00 |
| 2025-03-19 | 41.97 | 42.97 | 0.90 | 2.14% | 41.97 | 44.99 | 31722 | 13874.06 | 1.98% | 0.00 |
| 2025-03-18 | 42.90 | 42.07 | -0.09 | -0.21% | 41.08 | 42.92 | 18311 | 7668.53 | 1.14% | 0.00 |
| 2025-03-17 | 43.00 | 42.16 | -0.64 | -1.50% | 41.80 | 43.00 | 12655 | 5348.31 | 0.79% | 0.00 |
| 2025-03-14 | 42.02 | 42.80 | 0.60 | 1.42% | 41.21 | 43.35 | 21307 | 8965.29 | 1.33% | 0.00 |
| 2025-03-13 | 42.90 | 42.20 | -0.70 | -1.63% | 41.90 | 44.50 | 26447 | 11337.66 | 1.65% | 0.00 |
| 2025-03-12 | 39.00 | 42.90 | 3.71 | 9.47% | 38.77 | 45.00 | 44858 | 18951.67 | 2.80% | 0.00 |
| 2025-03-11 | 39.05 | 39.19 | -0.41 | -1.04% | 38.67 | 39.72 | 15434 | 6037.07 | 0.96% | 0.00 |
| 2025-03-10 | 41.57 | 39.60 | -0.27 | -0.68% | 39.05 | 42.34 | 21800 | 8702.68 | 1.36% | 0.00 |
| 2025-03-07 | 40.84 | 39.87 | -1.63 | -3.93% | 39.44 | 41.58 | 24076 | 9700.59 | 1.50% | 0.00 |
| 2025-03-06 | 37.00 | 41.50 | 4.53 | 12.25% | 37.00 | 41.94 | 49012 | 19721.38 | 3.06% | 2.00 |
| 2025-03-05 | 37.68 | 36.97 | -0.73 | -1.94% | 36.37 | 38.18 | 16335 | 6047.87 | 1.02% | 0.00 |
| 2025-03-04 | 35.81 | 37.70 | 1.55 | 4.29% | 35.80 | 37.80 | 20434 | 7592.53 | 1.28% | 0.00 |
| 2025-03-03 | 35.70 | 36.15 | 0.70 | 1.97% | 34.90 | 37.01 | 18284 | 6628.13 | 1.14% | 0.00 |
| 2025-02-28 | 37.60 | 35.45 | -1.50 | -4.06% | 35.02 | 37.90 | 20351 | 7430.14 | 1.27% | 0.00 |
| 2025-02-27 | 37.30 | 36.95 | -0.55 | -1.47% | 36.46 | 38.00 | 20644 | 7649.23 | 1.29% | 0.00 |
| 2025-02-26 | 37.70 | 37.50 | -0.08 | -0.21% | 36.90 | 37.89 | 17664 | 6615.37 | 1.10% | 0.00 |
| 2025-02-25 | 36.75 | 37.58 | 0.28 | 0.75% | 36.48 | 38.24 | 23566 | 8788.40 | 1.47% | 0.00 |
| 2025-02-24 | 38.00 | 37.30 | -1.68 | -4.31% | 36.28 | 38.33 | 33510 | 12437.52 | 2.09% | 0.00 |
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。
