| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.24 | 8.55 | 0.56 | 7.01% | 8.24 | 8.98 | 1585954 | 137046.70 | 8.28% | 105.00 |
| 2025-12-16 | 7.97 | 7.99 | 0.03 | 0.38% | 7.89 | 8.08 | 331632 | 26488.62 | 1.73% | 5.00 |
| 2025-12-15 | 8.06 | 7.96 | -0.13 | -1.61% | 7.94 | 8.09 | 318959 | 25520.05 | 1.67% | 0.00 |
| 2025-12-12 | 8.12 | 8.09 | -0.02 | -0.25% | 8.05 | 8.16 | 309493 | 25065.56 | 1.62% | 9.00 |
| 2025-12-11 | 8.35 | 8.11 | -0.19 | -2.29% | 8.10 | 8.41 | 359357 | 29531.45 | 1.88% | 0.00 |
| 2025-12-10 | 8.16 | 8.30 | 0.09 | 1.10% | 8.06 | 8.32 | 374259 | 30782.70 | 1.95% | 51.00 |
| 2025-12-09 | 8.35 | 8.21 | -0.06 | -0.73% | 8.18 | 8.48 | 429958 | 35701.46 | 2.25% | 0.00 |
| 2025-12-08 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.36 | 375058 | 31044.41 | 1.96% | 15.00 |
| 2025-12-05 | 8.09 | 8.18 | 0.12 | 1.49% | 7.96 | 8.19 | 386984 | 31267.76 | 2.02% | 0.00 |
| 2025-12-04 | 8.23 | 8.06 | -0.18 | -2.18% | 8.04 | 8.23 | 410288 | 33292.13 | 2.14% | 50.00 |
| 2025-12-03 | 8.59 | 8.24 | -0.28 | -3.29% | 8.18 | 8.62 | 564745 | 46997.71 | 2.95% | 60.00 |
| 2025-12-02 | 8.62 | 8.52 | -0.17 | -1.96% | 8.47 | 8.65 | 400780 | 34240.74 | 2.09% | 52.00 |
| 2025-12-01 | 8.65 | 8.69 | 0.11 | 1.28% | 8.49 | 8.82 | 788612 | 68215.54 | 4.12% | 13.00 |
| 2025-11-28 | 8.66 | 8.58 | -0.01 | -0.12% | 8.45 | 8.74 | 513167 | 43914.27 | 2.68% | 37.00 |
| 2025-11-27 | 8.84 | 8.59 | -0.20 | -2.28% | 8.56 | 8.86 | 720445 | 62548.24 | 3.76% | 8.00 |
| 2025-11-26 | 8.74 | 8.79 | -0.03 | -0.34% | 8.71 | 9.23 | 1210164 | 108353.01 | 6.32% | 0.00 |
| 2025-11-25 | 8.43 | 8.82 | 0.46 | 5.50% | 8.38 | 9.12 | 1353930 | 119208.83 | 7.07% | 14.00 |
| 2025-11-24 | 8.12 | 8.36 | 0.33 | 4.11% | 8.02 | 8.46 | 728887 | 60401.95 | 3.81% | 25.00 |
| 2025-11-21 | 8.00 | 8.03 | -0.02 | -0.25% | 7.88 | 8.20 | 504649 | 40619.34 | 2.64% | 1.00 |
| 2025-11-20 | 8.25 | 8.05 | -0.13 | -1.59% | 8.01 | 8.28 | 332130 | 26856.65 | 1.73% | 0.00 |
| 2025-11-19 | 8.31 | 8.18 | -0.21 | -2.50% | 8.12 | 8.35 | 524575 | 42983.61 | 2.74% | 0.00 |
| 2025-11-18 | 8.09 | 8.39 | 0.30 | 3.71% | 8.05 | 8.58 | 980059 | 81883.05 | 5.12% | 0.00 |
| 2025-11-17 | 7.96 | 8.09 | 0.15 | 1.89% | 7.92 | 8.11 | 377991 | 30397.62 | 1.97% | 28.00 |
| 2025-11-14 | 7.99 | 7.94 | -0.08 | -1.00% | 7.93 | 8.05 | 265872 | 21235.99 | 1.39% | 11.00 |
| 2025-11-13 | 7.98 | 8.02 | 0.06 | 0.75% | 7.93 | 8.02 | 287159 | 22907.79 | 1.50% | 1.00 |
| 2025-11-12 | 8.14 | 7.96 | -0.18 | -2.21% | 7.95 | 8.15 | 387569 | 31090.27 | 2.02% | 1.00 |
| 2025-11-11 | 8.30 | 8.14 | -0.15 | -1.81% | 8.12 | 8.35 | 394674 | 32261.20 | 2.06% | 0.00 |
| 2025-11-10 | 8.23 | 8.29 | 0.14 | 1.72% | 8.23 | 8.50 | 541709 | 45325.62 | 2.83% | 0.00 |
| 2025-11-07 | 8.17 | 8.15 | -0.05 | -0.61% | 8.10 | 8.30 | 625392 | 51132.32 | 3.27% | 5.00 |
| 2025-11-06 | 8.68 | 8.20 | -0.95 | -10.38% | 8.17 | 8.84 | 1704788 | 142819.69 | 8.90% | 35.00 |
| 2025-11-05 | 9.09 | 9.15 | -0.03 | -0.33% | 9.01 | 9.27 | 490153 | 44817.06 | 2.56% | 0.00 |
| 2025-11-04 | 8.96 | 9.18 | 0.14 | 1.55% | 8.91 | 9.30 | 694229 | 63335.04 | 3.63% | 6.00 |
| 2025-11-03 | 8.97 | 9.04 | 0.18 | 2.03% | 8.91 | 9.14 | 574898 | 51845.75 | 3.00% | 0.00 |
| 2025-10-31 | 8.48 | 8.86 | 0.34 | 3.99% | 8.48 | 8.95 | 692067 | 60988.86 | 3.61% | 30.00 |
| 2025-10-30 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 384606 | 33026.47 | 2.01% | 0.00 |
| 2025-10-29 | 8.56 | 8.63 | 0.11 | 1.29% | 8.48 | 8.69 | 325283 | 27916.49 | 1.70% | 33.00 |
| 2025-10-28 | 8.60 | 8.52 | -0.25 | -2.85% | 8.50 | 8.78 | 473962 | 40690.12 | 2.48% | 8.00 |
| 2025-10-27 | 8.79 | 8.77 | 0.02 | 0.23% | 8.72 | 8.84 | 245686 | 21544.93 | 1.28% | 31.00 |
| 2025-10-24 | 8.72 | 8.75 | 0.03 | 0.34% | 8.69 | 8.77 | 238095 | 20809.19 | 1.24% | 0.00 |
| 2025-10-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.44 | 8.74 | 279715 | 23925.68 | 1.46% | 0.00 |
| 2025-10-22 | 8.67 | 8.62 | -0.06 | -0.69% | 8.60 | 8.75 | 218617 | 18918.95 | 1.14% | 0.00 |
| 2025-10-21 | 8.66 | 8.68 | 0.02 | 0.23% | 8.62 | 8.71 | 204009 | 17701.00 | 1.07% | 0.00 |
| 2025-10-20 | 8.75 | 8.66 | -0.03 | -0.35% | 8.64 | 8.81 | 205004 | 17868.81 | 1.07% | 0.00 |
| 2025-10-17 | 8.85 | 8.69 | -0.14 | -1.59% | 8.65 | 8.88 | 254219 | 22258.95 | 1.33% | 0.00 |
| 2025-10-16 | 9.00 | 8.83 | -0.14 | -1.56% | 8.77 | 9.01 | 262960 | 23252.01 | 1.37% | 0.00 |
| 2025-10-15 | 8.86 | 8.97 | 0.16 | 1.82% | 8.81 | 9.02 | 255991 | 22886.09 | 1.34% | 1.00 |
| 2025-10-14 | 9.05 | 8.81 | -0.22 | -2.44% | 8.80 | 9.08 | 402246 | 35906.94 | 2.10% | 0.00 |
| 2025-10-13 | 8.70 | 9.03 | -0.14 | -1.53% | 8.70 | 9.10 | 355581 | 31965.41 | 1.86% | 0.00 |
| 2025-10-10 | 9.35 | 9.17 | -0.23 | -2.45% | 9.11 | 9.35 | 412075 | 37909.02 | 2.15% | 0.00 |
| 2025-10-09 | 9.24 | 9.40 | 0.20 | 2.17% | 9.13 | 9.50 | 572763 | 53297.39 | 2.99% | 27.00 |
| 2025-09-30 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.22 | 367037 | 33685.64 | 1.92% | 100.00 |
| 2025-09-29 | 9.02 | 9.03 | 0.03 | 0.33% | 8.85 | 9.09 | 304058 | 27314.47 | 1.59% | 0.00 |
| 2025-09-26 | 9.20 | 9.00 | -0.25 | -2.70% | 9.00 | 9.22 | 411249 | 37344.79 | 2.15% | 85.00 |
| 2025-09-25 | 9.12 | 9.25 | 0.15 | 1.65% | 9.07 | 9.40 | 672652 | 62344.25 | 3.51% | 0.00 |
| 2025-09-24 | 8.75 | 9.10 | 0.32 | 3.64% | 8.70 | 9.10 | 494985 | 44303.54 | 2.59% | 0.00 |
| 2025-09-23 | 8.99 | 8.78 | -0.24 | -2.66% | 8.61 | 9.00 | 592309 | 51847.34 | 3.09% | 7.00 |
| 2025-09-22 | 9.08 | 9.02 | -0.06 | -0.66% | 8.89 | 9.13 | 402283 | 36224.95 | 2.10% | 89.00 |
| 2025-09-19 | 9.23 | 9.08 | -0.15 | -1.63% | 9.05 | 9.27 | 447764 | 40829.76 | 2.34% | 0.00 |
| 2025-09-18 | 9.41 | 9.23 | -0.14 | -1.49% | 9.20 | 9.48 | 579070 | 54128.52 | 3.03% | 0.00 |
| 2025-09-17 | 9.46 | 9.37 | -0.08 | -0.85% | 9.35 | 9.46 | 329952 | 30971.15 | 1.72% | 0.00 |
| 2025-09-16 | 9.38 | 9.45 | 0.07 | 0.75% | 9.28 | 9.45 | 404082 | 37811.14 | 2.11% | 0.00 |
| 2025-09-15 | 9.60 | 9.38 | -0.27 | -2.80% | 9.35 | 9.61 | 585652 | 55254.76 | 3.06% | 0.00 |
| 2025-09-12 | 9.55 | 9.65 | 0.15 | 1.58% | 9.54 | 9.86 | 916325 | 89021.62 | 4.79% | 0.00 |
| 2025-09-11 | 9.32 | 9.50 | 0.18 | 1.93% | 9.19 | 9.50 | 484216 | 45357.93 | 2.53% | 0.00 |
| 2025-09-10 | 9.33 | 9.32 | 0.00 | 0.00% | 9.30 | 9.42 | 314438 | 29373.12 | 1.64% | 0.00 |
| 2025-09-09 | 9.57 | 9.32 | -0.24 | -2.51% | 9.31 | 9.57 | 443729 | 41728.00 | 2.32% | 10.00 |
| 2025-09-08 | 9.50 | 9.56 | 0.07 | 0.74% | 9.43 | 9.66 | 447252 | 42766.66 | 2.34% | 0.00 |
| 2025-09-05 | 9.40 | 9.49 | 0.11 | 1.17% | 9.32 | 9.53 | 442523 | 41679.08 | 2.31% | 1.00 |
| 2025-09-04 | 9.50 | 9.38 | -0.12 | -1.26% | 9.23 | 9.60 | 528445 | 49926.95 | 2.76% | 19.00 |
| 2025-09-03 | 9.68 | 9.50 | -0.14 | -1.45% | 9.47 | 9.74 | 519693 | 49834.69 | 2.72% | 15.00 |
| 2025-09-02 | 10.04 | 9.64 | -0.36 | -3.60% | 9.61 | 10.06 | 794154 | 77544.81 | 4.15% | 5.00 |
| 2025-09-01 | 10.14 | 10.00 | -0.07 | -0.70% | 9.98 | 10.30 | 794652 | 80198.81 | 4.15% | 150.00 |
| 2025-08-29 | 10.33 | 10.07 | -0.31 | -2.99% | 10.06 | 10.34 | 851891 | 86447.02 | 4.45% | 21.00 |
| 2025-08-28 | 10.40 | 10.38 | -0.21 | -1.98% | 9.96 | 10.56 | 1640032 | 168884.86 | 8.57% | 181.00 |
| 2025-08-27 | 11.42 | 10.59 | -0.34 | -3.11% | 10.57 | 11.56 | 2057687 | 229182.80 | 10.76% | 20.00 |
| 2025-08-26 | 10.80 | 10.93 | 0.05 | 0.46% | 10.68 | 11.12 | 1331960 | 145493.50 | 6.96% | 1.00 |
| 2025-08-25 | 10.67 | 10.88 | -0.04 | -0.37% | 10.49 | 10.89 | 1690303 | 180164.56 | 8.84% | 87.00 |
| 2025-08-22 | 10.54 | 10.92 | 0.45 | 4.30% | 10.47 | 10.95 | 1270753 | 136401.97 | 6.64% | 35.00 |
| 2025-08-21 | 10.64 | 10.47 | -0.08 | -0.76% | 10.40 | 10.83 | 807134 | 85641.30 | 4.22% | 84.00 |
| 2025-08-20 | 10.51 | 10.55 | -0.03 | -0.28% | 10.26 | 10.57 | 719506 | 74864.46 | 3.76% | 5.00 |
卫宁健康(300253)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。
