| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 67.00 | 68.00 | 1.58 | 2.38% | 67.00 | 68.48 | 16086 | 10920.62 | 1.01% | 9.37 |
| 2026-02-02 | 67.37 | 66.42 | -1.17 | -1.73% | 66.40 | 68.71 | 19896 | 13430.45 | 1.24% | 0.00 |
| 2026-01-30 | 68.88 | 67.59 | -2.31 | -3.30% | 66.50 | 69.50 | 23958 | 16194.66 | 1.50% | 4.00 |
| 2026-01-29 | 69.01 | 69.90 | 0.58 | 0.84% | 68.82 | 72.35 | 27939 | 19792.78 | 1.75% | 0.00 |
| 2026-01-28 | 71.99 | 69.32 | -1.84 | -2.59% | 69.01 | 71.99 | 21813 | 15201.57 | 1.36% | 0.00 |
| 2026-01-27 | 70.00 | 71.16 | 0.46 | 0.65% | 68.75 | 71.55 | 28574 | 20013.00 | 1.79% | 0.00 |
| 2026-01-26 | 73.48 | 70.70 | -3.20 | -4.33% | 70.50 | 73.48 | 36332 | 26013.86 | 2.27% | 2.00 |
| 2026-01-23 | 75.30 | 73.90 | 0.25 | 0.34% | 73.50 | 75.89 | 39885 | 29745.96 | 2.49% | 0.00 |
| 2026-01-22 | 74.13 | 73.65 | -0.41 | -0.55% | 72.80 | 74.58 | 28166 | 20734.52 | 1.76% | 0.00 |
| 2026-01-21 | 72.14 | 74.06 | 1.86 | 2.58% | 71.38 | 75.18 | 33836 | 24898.45 | 2.11% | 0.00 |
| 2026-01-20 | 74.46 | 72.20 | -1.78 | -2.41% | 71.41 | 74.97 | 34069 | 24792.83 | 2.13% | 0.00 |
| 2026-01-19 | 75.62 | 73.98 | -0.31 | -0.42% | 73.50 | 76.66 | 31670 | 23719.49 | 1.98% | 0.00 |
| 2026-01-16 | 78.35 | 74.29 | -3.48 | -4.47% | 73.93 | 79.50 | 56315 | 42502.33 | 3.52% | 0.00 |
| 2026-01-15 | 81.30 | 77.77 | -3.73 | -4.58% | 76.68 | 83.30 | 67033 | 52887.35 | 4.19% | 0.00 |
| 2026-01-14 | 81.11 | 81.50 | -5.24 | -6.04% | 80.10 | 86.98 | 98114 | 81425.34 | 6.13% | 0.00 |
| 2026-01-13 | 84.00 | 86.74 | 4.04 | 4.89% | 78.02 | 94.50 | 116354 | 99192.41 | 7.27% | 0.00 |
| 2026-01-12 | 81.03 | 82.70 | 3.61 | 4.56% | 79.40 | 86.48 | 104894 | 86663.72 | 6.56% | 0.00 |
| 2026-01-09 | 82.00 | 79.09 | -5.66 | -6.68% | 78.96 | 82.94 | 92974 | 74468.51 | 5.81% | 10.00 |
| 2026-01-08 | 84.90 | 84.75 | 1.15 | 1.38% | 78.85 | 87.98 | 121676 | 102086.67 | 7.60% | 0.00 |
| 2026-01-07 | 88.68 | 83.60 | -3.52 | -4.04% | 75.86 | 95.00 | 169383 | 142796.84 | 10.59% | 0.00 |
| 2026-01-06 | 82.76 | 87.12 | 14.52 | 20.00% | 82.06 | 87.12 | 86326 | 74192.38 | 5.40% | 53.22 |
| 2026-01-05 | 70.10 | 72.60 | 12.10 | 20.00% | 70.10 | 72.60 | 54593 | 39362.31 | 3.41% | 32.00 |
| 2025-12-31 | 58.85 | 60.50 | 0.69 | 1.15% | 58.10 | 60.78 | 31444 | 18590.13 | 1.97% | 0.00 |
| 2025-12-30 | 58.68 | 59.81 | 0.56 | 0.95% | 57.00 | 61.39 | 52132 | 30779.18 | 3.26% | 0.00 |
| 2025-12-29 | 55.28 | 59.25 | 3.96 | 7.16% | 55.28 | 63.25 | 62754 | 37269.51 | 3.92% | 0.00 |
| 2025-12-26 | 57.30 | 55.29 | -2.18 | -3.79% | 54.50 | 57.30 | 45779 | 25446.87 | 2.86% | 0.00 |
| 2025-12-25 | 53.90 | 57.47 | 3.66 | 6.80% | 53.80 | 58.77 | 53413 | 30543.30 | 3.34% | 0.00 |
| 2025-12-24 | 52.75 | 53.81 | 0.45 | 0.84% | 52.30 | 54.10 | 26973 | 14324.08 | 1.69% | 0.00 |
| 2025-12-23 | 53.66 | 53.36 | -0.03 | -0.06% | 52.72 | 55.18 | 33662 | 18133.04 | 2.10% | 0.00 |
| 2025-12-22 | 54.15 | 53.39 | -0.62 | -1.15% | 52.61 | 55.58 | 40667 | 21932.13 | 2.54% | 0.00 |
| 2025-12-19 | 51.07 | 54.01 | 2.92 | 5.72% | 50.20 | 54.51 | 43204 | 22741.19 | 2.70% | 0.00 |
| 2025-12-18 | 50.22 | 51.09 | 0.56 | 1.11% | 50.10 | 52.50 | 27008 | 13945.76 | 1.69% | 0.00 |
| 2025-12-17 | 49.50 | 50.53 | 1.61 | 3.29% | 48.57 | 52.50 | 38265 | 19566.77 | 2.39% | 0.00 |
| 2025-12-16 | 46.93 | 48.92 | 1.49 | 3.14% | 46.93 | 50.58 | 31981 | 15823.46 | 2.00% | 0.00 |
| 2025-12-15 | 48.00 | 47.43 | -0.37 | -0.77% | 47.35 | 48.27 | 7373 | 3527.53 | 0.46% | 0.00 |
| 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 |
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。
