| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 47.36 | 47.80 | 0.35 | 0.74% | 46.65 | 48.20 | 9363 | 4448.64 | 0.59% | 0.00 |
| 2025-12-11 | 48.29 | 47.45 | -0.65 | -1.35% | 47.34 | 48.29 | 7716 | 3674.75 | 0.48% | 0.00 |
| 2025-12-10 | 48.60 | 48.10 | -0.57 | -1.17% | 47.23 | 48.85 | 7805 | 3737.13 | 0.49% | 0.00 |
| 2025-12-09 | 49.90 | 48.67 | -1.09 | -2.19% | 48.55 | 50.40 | 9156 | 4500.33 | 0.57% | 0.00 |
| 2025-12-08 | 49.20 | 49.76 | 0.56 | 1.14% | 48.48 | 49.88 | 11300 | 5566.12 | 0.71% | 0.00 |
| 2025-12-05 | 49.00 | 49.20 | 0.50 | 1.03% | 48.29 | 49.98 | 11961 | 5888.26 | 0.75% | 0.00 |
| 2025-12-04 | 50.50 | 48.70 | -1.23 | -2.46% | 48.20 | 50.50 | 11531 | 5626.18 | 0.72% | 0.00 |
| 2025-12-03 | 50.60 | 49.93 | 0.49 | 0.99% | 48.80 | 50.80 | 16067 | 7949.24 | 1.00% | 0.00 |
| 2025-12-02 | 48.98 | 49.44 | 0.79 | 1.62% | 48.41 | 50.44 | 17670 | 8769.68 | 1.10% | 0.00 |
| 2025-12-01 | 46.60 | 48.65 | 1.91 | 4.09% | 46.60 | 49.37 | 19359 | 9374.25 | 1.21% | 0.00 |
| 2025-11-28 | 46.80 | 46.74 | 0.24 | 0.52% | 45.97 | 46.80 | 7126 | 3315.11 | 0.45% | 0.00 |
| 2025-11-27 | 46.70 | 46.50 | 0.14 | 0.30% | 46.08 | 46.99 | 7724 | 3600.96 | 0.48% | 0.00 |
| 2025-11-26 | 46.16 | 46.36 | 0.20 | 0.43% | 45.80 | 46.57 | 8552 | 3957.85 | 0.53% | 0.00 |
| 2025-11-25 | 45.73 | 46.16 | 0.46 | 1.01% | 45.73 | 46.62 | 10237 | 4737.36 | 0.64% | 0.00 |
| 2025-11-24 | 45.53 | 45.70 | 0.84 | 1.87% | 45.00 | 46.20 | 8734 | 3981.48 | 0.55% | 0.00 |
| 2025-11-21 | 45.90 | 44.86 | -1.83 | -3.92% | 44.50 | 46.88 | 13244 | 6005.19 | 0.83% | 0.00 |
| 2025-11-20 | 48.93 | 46.69 | -1.68 | -3.47% | 46.63 | 48.93 | 13074 | 6180.86 | 0.82% | 0.00 |
| 2025-11-19 | 50.00 | 48.37 | -1.63 | -3.26% | 48.20 | 50.39 | 10572 | 5172.47 | 0.66% | 0.00 |
| 2025-11-18 | 49.99 | 50.00 | -0.14 | -0.28% | 49.81 | 50.38 | 6247 | 3122.47 | 0.39% | 0.00 |
| 2025-11-17 | 51.61 | 50.14 | -1.04 | -2.03% | 50.00 | 51.61 | 10720 | 5385.83 | 0.67% | 0.00 |
| 2025-11-14 | 51.30 | 51.18 | -0.45 | -0.87% | 51.02 | 52.30 | 11303 | 5838.71 | 0.71% | 0.00 |
| 2025-11-13 | 51.74 | 51.63 | 0.03 | 0.06% | 50.26 | 52.38 | 14813 | 7596.22 | 0.93% | 0.00 |
| 2025-11-12 | 50.58 | 51.60 | 1.61 | 3.22% | 50.58 | 52.53 | 27939 | 14430.44 | 1.75% | 0.00 |
| 2025-11-11 | 51.48 | 49.99 | -1.16 | -2.27% | 49.88 | 51.70 | 11694 | 5902.84 | 0.73% | 0.00 |
| 2025-11-10 | 51.20 | 51.15 | 0.20 | 0.39% | 51.09 | 52.88 | 14106 | 7314.67 | 0.88% | 0.00 |
| 2025-11-07 | 52.01 | 50.95 | -1.55 | -2.95% | 50.64 | 52.39 | 17158 | 8796.29 | 1.07% | 0.00 |
| 2025-11-06 | 52.81 | 52.50 | -0.20 | -0.38% | 52.11 | 53.88 | 14011 | 7374.85 | 0.88% | 0.00 |
| 2025-11-05 | 51.97 | 52.70 | -0.13 | -0.25% | 51.70 | 53.39 | 16377 | 8610.90 | 1.02% | 0.00 |
| 2025-11-04 | 53.30 | 52.83 | -0.88 | -1.64% | 52.09 | 53.40 | 15099 | 7936.58 | 0.94% | 0.00 |
| 2025-11-03 | 53.89 | 53.71 | -0.55 | -1.01% | 52.19 | 54.26 | 20936 | 11091.60 | 1.31% | 0.00 |
| 2025-10-31 | 53.70 | 54.26 | -0.11 | -0.20% | 52.37 | 55.87 | 28719 | 15611.02 | 1.79% | 0.00 |
| 2025-10-30 | 53.78 | 54.37 | 0.56 | 1.04% | 53.36 | 55.46 | 30685 | 16690.44 | 1.92% | 0.00 |
| 2025-10-29 | 54.09 | 53.81 | 0.13 | 0.24% | 53.11 | 54.65 | 21096 | 11366.43 | 1.32% | 0.00 |
| 2025-10-28 | 53.76 | 53.68 | -0.46 | -0.85% | 53.02 | 54.60 | 16865 | 9073.24 | 1.05% | 0.00 |
| 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 |
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。
