| 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 | 32.350 | 31.800 | -0.950 | -2.90% | 30.880 | 32.520 | 15193 | 4808.121 | 2.75% |
| 2025-09-29 | 31.980 | 32.750 | -0.250 | -0.76% | 31.000 | 33.280 | 19450 | 6241.018 | 3.52% |
| 2025-09-26 | 34.060 | 33.000 | -4.080 | -11.00% | 29.990 | 34.400 | 42946 | 14007.080 | 7.77% |
| 2025-09-25 | 33.800 | 37.080 | 5.930 | 19.04% | 33.500 | 40.480 | 70330 | 26239.494 | 12.72% |
| 2025-09-24 | 29.170 | 31.150 | 1.950 | 6.68% | 28.680 | 31.290 | 17352 | 5220.623 | 3.14% |
| 2025-09-23 | 30.280 | 29.200 | -1.090 | -3.60% | 28.600 | 30.280 | 8816 | 2573.515 | 1.59% |
| 2025-09-22 | 30.440 | 30.290 | -0.200 | -0.66% | 29.960 | 30.660 | 5849 | 1771.373 | 1.06% |
| 2025-09-19 | 30.150 | 30.490 | 0.340 | 1.13% | 29.880 | 30.490 | 6621 | 2000.361 | 1.20% |
| 2025-09-18 | 30.740 | 30.150 | -0.500 | -1.63% | 29.720 | 30.740 | 10760 | 3247.418 | 1.95% |
| 2025-09-17 | 30.790 | 30.650 | 0.000 | 0.00% | 29.780 | 30.790 | 10362 | 3139.627 | 1.87% |
| 2025-09-16 | 31.690 | 30.650 | -1.070 | -3.37% | 30.290 | 31.700 | 12815 | 3950.803 | 2.32% |
| 2025-09-15 | 32.170 | 31.720 | 0.010 | 0.03% | 31.040 | 32.170 | 11807 | 3727.708 | 2.14% |
| 2025-09-12 | 30.490 | 31.710 | 1.170 | 3.83% | 30.220 | 31.950 | 15346 | 4799.771 | 2.78% |
| 2025-09-11 | 30.100 | 30.540 | 0.360 | 1.19% | 29.500 | 30.900 | 13340 | 4047.648 | 2.41% |
| 2025-09-10 | 30.590 | 30.180 | -0.610 | -1.98% | 29.610 | 30.910 | 16163 | 4855.039 | 2.92% |
| 2025-09-09 | 31.000 | 30.790 | 0.670 | 2.22% | 30.030 | 31.130 | 17349 | 5305.465 | 3.14% |
| 2025-09-08 | 31.310 | 30.120 | -1.130 | -3.62% | 30.100 | 34.880 | 28450 | 8917.583 | 5.15% |
| 2025-09-05 | 28.400 | 31.250 | 2.840 | 10.00% | 28.000 | 31.280 | 32906 | 9842.748 | 5.95% |
| 2025-09-04 | 29.000 | 28.410 | -0.330 | -1.15% | 28.400 | 29.990 | 27710 | 8083.617 | 5.01% |
| 2025-09-03 | 29.230 | 28.740 | -0.740 | -2.51% | 28.460 | 29.650 | 22326 | 6455.446 | 4.04% |
| 2025-09-02 | 27.760 | 29.480 | 1.840 | 6.66% | 27.260 | 30.980 | 32073 | 9211.793 | 5.80% |
| 2025-09-01 | 27.710 | 27.640 | -0.270 | -0.97% | 27.230 | 27.930 | 10907 | 2998.713 | 1.97% |
| 2025-08-29 | 27.910 | 27.910 | 0.000 | 0.00% | 27.330 | 28.180 | 11908 | 3311.734 | 2.15% |
| 2025-08-28 | 28.140 | 27.910 | -0.370 | -1.31% | 27.210 | 28.520 | 14509 | 4019.839 | 2.62% |
| 2025-08-27 | 28.070 | 28.280 | 0.390 | 1.40% | 27.330 | 28.420 | 14705 | 4111.809 | 2.66% |
| 2025-08-26 | 28.400 | 27.890 | -0.670 | -2.35% | 27.500 | 29.180 | 20672 | 5790.413 | 3.74% |
| 2025-08-25 | 28.830 | 28.560 | -0.290 | -1.01% | 27.900 | 29.000 | 18648 | 5317.521 | 3.37% |
| 2025-08-22 | 29.140 | 28.850 | -0.420 | -1.43% | 28.460 | 29.770 | 17866 | 5154.256 | 3.23% |
| 2025-08-21 | 30.480 | 29.270 | -0.980 | -3.24% | 28.640 | 30.480 | 22820 | 6641.498 | 4.13% |
| 2025-08-20 | 30.180 | 30.250 | 0.070 | 0.23% | 28.730 | 31.300 | 44182 | 13174.701 | 7.99% |
| 2025-08-19 | 25.600 | 30.180 | 4.740 | 18.63% | 25.370 | 31.980 | 54734 | 15354.635 | 9.90% |
| 2025-08-18 | 25.890 | 25.440 | -0.130 | -0.51% | 25.250 | 25.900 | 20996 | 5358.424 | 3.80% |
| 2025-08-15 | 24.680 | 25.570 | 1.120 | 4.58% | 24.200 | 26.270 | 24477 | 6159.528 | 4.43% |
| 2025-08-14 | 24.180 | 24.450 | 0.250 | 1.03% | 24.080 | 24.880 | 14034 | 3446.351 | 2.54% |
| 2025-08-13 | 23.930 | 24.200 | 0.040 | 0.17% | 23.820 | 24.690 | 17326 | 4190.401 | 3.13% |
| 2025-08-12 | 24.780 | 24.160 | -0.590 | -2.38% | 24.080 | 24.950 | 20591 | 5027.468 | 3.72% |
| 2025-08-11 | 24.700 | 24.750 | -0.300 | -1.20% | 24.010 | 25.300 | 23864 | 5848.759 | 4.32% |
| 2025-08-08 | 25.410 | 25.050 | -0.450 | -1.76% | 25.010 | 26.850 | 32944 | 8473.879 | 5.96% |
| 2025-08-07 | 24.960 | 25.500 | 0.520 | 2.08% | 24.440 | 25.550 | 30947 | 7773.131 | 5.60% |
| 2025-08-06 | 25.500 | 24.980 | -0.500 | -1.96% | 24.670 | 25.550 | 24581 | 6155.176 | 4.45% |
| 2025-08-05 | 24.700 | 25.480 | 0.780 | 3.16% | 23.890 | 25.960 | 41976 | 10403.372 | 7.59% |
| 2025-08-04 | 25.770 | 24.700 | -0.690 | -2.72% | 24.350 | 25.800 | 27242 | 6742.846 | 4.93% |
| 2025-08-01 | 25.580 | 25.390 | -0.210 | -0.82% | 25.000 | 25.830 | 25576 | 6483.116 | 4.63% |
| 2025-07-31 | 25.140 | 25.600 | 0.040 | 0.16% | 24.690 | 25.900 | 35194 | 8895.315 | 6.36% |
| 2025-07-30 | 24.180 | 25.560 | 1.380 | 5.71% | 23.690 | 26.100 | 58861 | 14633.423 | 10.64% |
| 2025-07-29 | 24.780 | 24.180 | -0.370 | -1.51% | 23.520 | 24.900 | 35234 | 8481.591 | 6.37% |
| 2025-07-28 | 24.560 | 24.550 | -0.350 | -1.41% | 23.790 | 24.750 | 35320 | 8533.264 | 6.39% |
| 2025-07-25 | 23.520 | 24.900 | 1.460 | 6.23% | 23.170 | 25.380 | 47108 | 11520.684 | 8.52% |
| 2025-07-24 | 22.510 | 23.440 | 1.040 | 4.64% | 22.220 | 23.860 | 34171 | 7874.307 | 6.18% |
| 2025-07-23 | 23.410 | 22.400 | -1.480 | -6.20% | 22.000 | 23.800 | 43071 | 9755.386 | 7.79% |
| 2025-07-22 | 22.780 | 23.880 | 1.220 | 5.38% | 21.820 | 24.170 | 50041 | 11519.025 | 9.05% |
| 2025-07-21 | 20.680 | 22.660 | 1.670 | 7.96% | 20.610 | 22.850 | 47521 | 10422.076 | 8.59% |
| 2025-07-18 | 20.500 | 20.990 | 0.140 | 0.67% | 19.900 | 21.080 | 36393 | 7464.811 | 6.58% |
| 2025-07-17 | 20.630 | 20.850 | -0.180 | -0.86% | 20.280 | 21.580 | 42532 | 8813.403 | 7.69% |
| 2025-07-16 | 19.600 | 21.030 | 1.370 | 6.97% | 19.200 | 21.090 | 37103 | 7437.082 | 6.71% |
| 2025-07-15 | 20.480 | 19.660 | -0.840 | -4.10% | 19.120 | 20.480 | 40416 | 7897.335 | 7.31% |
| 2025-07-14 | 20.600 | 20.500 | 0.380 | 1.89% | 19.670 | 21.660 | 49408 | 10161.276 | 8.94% |
| 2025-07-11 | 19.330 | 20.120 | 0.700 | 3.60% | 18.700 | 20.290 | 48164 | 9407.259 | 8.71% |
| 2025-07-10 | 17.980 | 19.420 | 1.270 | 7.00% | 17.940 | 19.890 | 53617 | 10206.000 | 9.70% |
| 2025-07-09 | 17.910 | 18.180 | 0.100 | 0.55% | 17.680 | 18.400 | 27069 | 4886.090 | 4.90% |
| 2025-07-08 | 17.900 | 18.080 | 0.020 | 0.11% | 17.590 | 18.280 | 37633 | 6728.514 | 6.81% |
| 2025-07-07 | 17.790 | 18.060 | -0.070 | -0.39% | 17.780 | 18.990 | 43787 | 7991.303 | 7.92% |
| 2025-07-04 | 18.900 | 18.130 | 0.160 | 0.89% | 17.460 | 18.950 | 50615 | 9302.425 | 9.15% |
| 2025-07-03 | 18.180 | 17.970 | -0.230 | -1.26% | 17.830 | 19.060 | 35472 | 6503.215 | 6.42% |
| 2025-07-02 | 18.500 | 18.200 | -0.850 | -4.46% | 17.860 | 18.510 | 43929 | 7983.743 | 7.94% |
| 2025-07-01 | 17.040 | 19.050 | 1.830 | 10.63% | 17.030 | 19.250 | 86890 | 15823.920 | 15.71% |
| 2025-06-30 | 17.990 | 17.220 | -0.280 | -1.60% | 17.040 | 18.170 | 38092 | 6622.385 | 6.89% |
| 2025-06-27 | 16.790 | 17.500 | 0.700 | 4.17% | 16.540 | 17.590 | 49429 | 8417.187 | 8.94% |
| 2025-06-26 | 16.830 | 16.800 | -0.150 | -0.88% | 16.410 | 16.870 | 38674 | 6429.797 | 6.99% |
| 2025-06-25 | 15.880 | 16.950 | 1.100 | 6.94% | 15.750 | 16.990 | 63188 | 10388.000 | 11.43% |
| 2025-06-24 | 15.350 | 15.850 | 0.480 | 3.12% | 15.250 | 15.900 | 38100 | 5960.913 | 6.89% |
| 2025-06-23 | 15.180 | 15.370 | 0.290 | 1.92% | 14.870 | 15.440 | 29992 | 4547.405 | 5.42% |
| 2025-06-20 | 15.300 | 15.080 | -0.390 | -2.52% | 14.990 | 15.560 | 29455 | 4472.981 | 5.33% |
| 2025-06-19 | 15.800 | 15.470 | -0.750 | -4.62% | 15.180 | 16.120 | 55098 | 8616.344 | 9.96% |
| 2025-06-18 | 16.800 | 16.220 | -1.430 | -8.10% | 16.190 | 17.360 | 96170 | 16012.437 | 17.39% |
| 2025-06-17 | 17.240 | 17.650 | 2.120 | 13.65% | 17.010 | 18.850 | 138304 | 24662.955 | 25.01% |
| 2025-06-16 | 15.550 | 15.530 | 0.070 | 0.45% | 15.340 | 15.820 | 25126 | 3915.959 | 4.54% |
| 2025-06-13 | 16.230 | 15.460 | -0.820 | -5.04% | 15.310 | 16.300 | 31419 | 4943.750 | 5.68% |
| 2025-06-12 | 16.200 | 16.280 | -0.050 | -0.31% | 15.900 | 16.550 | 34959 | 5672.456 | 6.32% |
| 2025-06-11 | 16.140 | 16.330 | 0.370 | 2.32% | 15.960 | 16.400 | 31225 | 5062.617 | 5.65% |
锦好医疗(872925)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。
