| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.050 | 10.040 | 0.040 | 0.40% | 10.010 | 10.150 | 9044 | 911.537 | 1.22% |
| 2025-09-29 | 10.030 | 10.000 | -0.040 | -0.40% | 9.860 | 10.120 | 12626 | 1262.275 | 1.71% |
| 2025-09-26 | 10.010 | 10.040 | -0.190 | -1.86% | 9.920 | 10.230 | 16282 | 1636.940 | 2.20% |
| 2025-09-25 | 10.390 | 10.230 | -0.080 | -0.78% | 10.210 | 10.420 | 14847 | 1530.103 | 2.01% |
| 2025-09-24 | 10.200 | 10.410 | 0.250 | 2.46% | 10.130 | 10.450 | 12101 | 1251.182 | 1.63% |
| 2025-09-23 | 10.460 | 10.160 | -0.330 | -3.15% | 10.000 | 10.530 | 25881 | 2635.528 | 3.50% |
| 2025-09-22 | 10.810 | 10.490 | -0.320 | -2.96% | 10.430 | 10.830 | 20458 | 2163.986 | 2.76% |
| 2025-09-19 | 11.020 | 10.810 | -0.100 | -0.92% | 10.760 | 11.020 | 21352 | 2321.294 | 2.88% |
| 2025-09-18 | 11.030 | 10.910 | -0.110 | -1.00% | 10.810 | 11.250 | 25745 | 2848.050 | 3.48% |
| 2025-09-17 | 11.030 | 11.020 | -0.010 | -0.09% | 10.920 | 11.080 | 13743 | 1512.646 | 1.86% |
| 2025-09-16 | 11.100 | 11.030 | 0.020 | 0.18% | 10.810 | 11.110 | 20277 | 2213.823 | 2.74% |
| 2025-09-15 | 11.120 | 11.010 | -0.200 | -1.78% | 11.000 | 11.160 | 21300 | 2355.948 | 2.88% |
| 2025-09-12 | 11.250 | 11.210 | 0.020 | 0.18% | 11.100 | 11.260 | 19581 | 2189.873 | 2.64% |
| 2025-09-11 | 11.100 | 11.190 | 0.090 | 0.81% | 11.070 | 11.230 | 20872 | 2329.317 | 2.82% |
| 2025-09-10 | 11.250 | 11.100 | -0.130 | -1.16% | 11.070 | 11.290 | 33868 | 3778.219 | 4.57% |
| 2025-09-09 | 11.650 | 11.230 | -0.600 | -5.07% | 11.180 | 11.720 | 57559 | 6520.941 | 7.77% |
| 2025-09-08 | 11.570 | 11.830 | 0.300 | 2.60% | 11.550 | 12.020 | 76097 | 8984.840 | 10.28% |
| 2025-09-05 | 11.260 | 11.530 | 0.320 | 2.85% | 11.230 | 11.550 | 52214 | 5981.483 | 7.05% |
| 2025-09-04 | 11.100 | 11.210 | 0.110 | 0.99% | 11.070 | 11.420 | 29105 | 3280.923 | 3.93% |
| 2025-09-03 | 11.370 | 11.100 | -0.220 | -1.94% | 11.010 | 11.520 | 34468 | 3869.606 | 4.65% |
| 2025-09-02 | 11.310 | 11.320 | 0.020 | 0.18% | 11.020 | 11.410 | 29213 | 3287.609 | 3.95% |
| 2025-09-01 | 11.300 | 11.300 | 0.080 | 0.71% | 11.090 | 11.370 | 22722 | 2557.192 | 3.07% |
| 2025-08-29 | 11.230 | 11.220 | 0.020 | 0.18% | 11.100 | 11.420 | 27037 | 3055.550 | 3.65% |
| 2025-08-28 | 11.040 | 11.200 | 0.190 | 1.73% | 10.760 | 11.320 | 36183 | 4018.740 | 4.89% |
| 2025-08-27 | 11.370 | 11.010 | -0.360 | -3.17% | 11.000 | 11.410 | 33098 | 3711.683 | 4.47% |
| 2025-08-26 | 11.450 | 11.370 | -0.110 | -0.96% | 11.320 | 11.610 | 30832 | 3527.207 | 4.08% |
| 2025-08-25 | 11.630 | 11.480 | 0.000 | 0.00% | 11.270 | 11.630 | 40677 | 4639.132 | 5.38% |
| 2025-08-22 | 11.640 | 11.480 | -0.250 | -2.13% | 11.310 | 11.700 | 50150 | 5748.238 | 6.64% |
| 2025-08-21 | 11.850 | 11.730 | -0.130 | -1.10% | 11.500 | 11.970 | 43754 | 5144.559 | 5.79% |
| 2025-08-20 | 11.810 | 11.860 | -0.010 | -0.08% | 11.610 | 12.090 | 54005 | 6383.069 | 7.15% |
| 2025-08-19 | 11.710 | 11.870 | 0.210 | 1.80% | 11.610 | 12.260 | 84075 | 10076.556 | 11.13% |
| 2025-08-18 | 11.350 | 11.660 | 0.320 | 2.82% | 11.300 | 11.720 | 59016 | 6829.730 | 7.81% |
| 2025-08-15 | 11.220 | 11.340 | 0.110 | 0.98% | 11.130 | 11.460 | 55360 | 6256.204 | 7.33% |
| 2025-08-14 | 11.890 | 11.230 | -0.960 | -7.88% | 11.150 | 12.020 | 93331 | 10731.869 | 12.35% |
| 2025-08-13 | 12.410 | 12.190 | -0.350 | -2.79% | 12.030 | 12.480 | 92237 | 11214.462 | 12.21% |
| 2025-08-12 | 12.090 | 12.540 | 0.280 | 2.28% | 12.080 | 13.200 | 124309 | 15694.557 | 16.45% |
| 2025-08-11 | 12.030 | 12.260 | -0.220 | -1.76% | 11.960 | 12.400 | 105379 | 12777.161 | 13.95% |
| 2025-08-08 | 11.750 | 12.480 | 0.590 | 4.96% | 11.750 | 13.500 | 167288 | 20907.348 | 22.14% |
| 2025-08-07 | 11.350 | 11.890 | 0.420 | 3.66% | 11.330 | 12.390 | 126503 | 15180.480 | 16.74% |
| 2025-08-06 | 11.400 | 11.470 | -0.080 | -0.69% | 11.300 | 11.650 | 43897 | 5017.429 | 5.81% |
| 2025-08-05 | 11.270 | 11.550 | 0.310 | 2.76% | 11.070 | 11.650 | 58670 | 6658.372 | 7.77% |
| 2025-08-04 | 11.500 | 11.240 | -0.160 | -1.40% | 11.020 | 11.500 | 45831 | 5116.667 | 6.07% |
| 2025-08-01 | 11.230 | 11.400 | 0.150 | 1.33% | 11.230 | 11.660 | 42804 | 4903.946 | 5.67% |
| 2025-07-31 | 11.800 | 11.250 | -0.620 | -5.22% | 11.220 | 11.870 | 61027 | 7023.795 | 8.08% |
| 2025-07-30 | 11.560 | 11.870 | 0.280 | 2.42% | 11.440 | 11.920 | 68131 | 7966.052 | 9.02% |
| 2025-07-29 | 12.000 | 11.590 | -0.320 | -2.69% | 11.540 | 12.180 | 76470 | 9005.608 | 10.12% |
| 2025-07-28 | 11.800 | 11.910 | -0.270 | -2.22% | 11.750 | 12.200 | 83488 | 9933.292 | 11.05% |
| 2025-07-25 | 11.450 | 12.180 | 0.660 | 5.73% | 11.390 | 12.380 | 136604 | 16364.306 | 18.08% |
| 2025-07-24 | 11.250 | 11.520 | 0.300 | 2.67% | 11.160 | 11.600 | 86646 | 9891.487 | 11.47% |
| 2025-07-23 | 11.130 | 11.220 | 0.070 | 0.63% | 11.030 | 11.270 | 48453 | 5413.096 | 6.41% |
| 2025-07-22 | 11.150 | 11.150 | -0.020 | -0.18% | 11.020 | 11.260 | 32287 | 3587.305 | 4.27% |
| 2025-07-21 | 11.000 | 11.170 | 0.210 | 1.92% | 10.930 | 11.170 | 34420 | 3803.162 | 4.56% |
| 2025-07-18 | 11.080 | 10.960 | -0.140 | -1.26% | 10.900 | 11.200 | 24828 | 2718.894 | 3.29% |
| 2025-07-17 | 11.150 | 11.100 | -0.040 | -0.36% | 10.960 | 11.240 | 30262 | 3352.963 | 4.01% |
| 2025-07-16 | 11.190 | 11.140 | -0.020 | -0.18% | 10.900 | 11.190 | 28468 | 3151.331 | 3.77% |
| 2025-07-15 | 11.580 | 11.160 | -0.320 | -2.79% | 10.960 | 11.660 | 54460 | 6088.326 | 7.21% |
| 2025-07-14 | 11.020 | 11.480 | 0.460 | 4.17% | 10.920 | 11.480 | 73692 | 8288.479 | 9.75% |
| 2025-07-11 | 10.860 | 11.020 | 0.110 | 1.01% | 10.830 | 11.230 | 38319 | 4233.676 | 5.07% |
| 2025-07-10 | 10.780 | 10.910 | 0.120 | 1.11% | 10.580 | 10.970 | 27374 | 2954.451 | 3.62% |
| 2025-07-09 | 11.080 | 10.790 | -0.210 | -1.91% | 10.750 | 11.080 | 37036 | 4021.969 | 4.90% |
| 2025-07-08 | 10.990 | 11.000 | -0.160 | -1.43% | 10.910 | 11.290 | 57860 | 6399.287 | 7.66% |
| 2025-07-07 | 10.960 | 11.160 | 0.390 | 3.62% | 10.700 | 11.470 | 71897 | 8027.269 | 9.52% |
| 2025-07-04 | 10.950 | 10.770 | -0.080 | -0.74% | 10.730 | 11.300 | 41804 | 4590.748 | 5.53% |
| 2025-07-03 | 10.850 | 10.850 | -0.050 | -0.46% | 10.820 | 11.110 | 26275 | 2874.638 | 3.48% |
| 2025-07-02 | 11.070 | 10.900 | -0.330 | -2.94% | 10.850 | 11.230 | 41901 | 4590.924 | 5.55% |
| 2025-07-01 | 10.880 | 11.230 | 0.350 | 3.22% | 10.820 | 11.490 | 82337 | 9212.620 | 10.90% |
| 2025-06-30 | 10.770 | 10.880 | -0.120 | -1.09% | 10.620 | 10.930 | 60724 | 6530.215 | 8.04% |
| 2025-06-27 | 10.350 | 11.000 | 0.680 | 6.59% | 10.270 | 11.330 | 88273 | 9621.482 | 11.68% |
| 2025-06-26 | 10.430 | 10.320 | -0.110 | -1.05% | 10.280 | 10.550 | 22706 | 2368.424 | 3.01% |
| 2025-06-25 | 10.440 | 10.430 | 0.030 | 0.29% | 10.260 | 10.550 | 23707 | 2458.456 | 3.14% |
| 2025-06-24 | 10.190 | 10.400 | 0.220 | 2.16% | 10.080 | 10.400 | 21000 | 2163.897 | 2.78% |
| 2025-06-23 | 10.000 | 10.180 | 0.300 | 3.04% | 9.870 | 10.230 | 19409 | 1955.184 | 2.57% |
| 2025-06-20 | 10.130 | 9.880 | -0.240 | -2.37% | 9.880 | 10.330 | 24473 | 2452.628 | 3.24% |
| 2025-06-19 | 10.740 | 10.120 | -0.630 | -5.86% | 10.100 | 10.760 | 47004 | 4897.393 | 6.22% |
| 2025-06-18 | 11.000 | 10.750 | -0.410 | -3.67% | 10.620 | 11.140 | 47599 | 5174.890 | 6.30% |
| 2025-06-17 | 10.910 | 11.160 | 0.500 | 4.69% | 10.860 | 11.390 | 91013 | 10176.623 | 12.05% |
| 2025-06-16 | 10.600 | 10.660 | 0.090 | 0.85% | 10.510 | 10.730 | 12280 | 1308.413 | 1.63% |
| 2025-06-13 | 10.900 | 10.570 | -0.410 | -3.73% | 10.500 | 11.100 | 27463 | 2943.794 | 3.64% |
| 2025-06-12 | 10.970 | 10.980 | 0.010 | 0.09% | 10.840 | 11.180 | 21473 | 2343.459 | 2.84% |
| 2025-06-11 | 11.000 | 10.970 | -0.020 | -0.18% | 10.820 | 11.070 | 24697 | 2711.295 | 3.27% |
鹿得医疗(832278)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。
