| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.48 | 27.41 | -0.23 | -0.83% | 27.22 | 28.29 | 11514 | 3182.72 | 0.80% | 0.00 |
| 2026-03-25 | 27.05 | 27.64 | 1.01 | 3.79% | 26.61 | 28.40 | 19346 | 5360.91 | 1.34% | 0.00 |
| 2026-03-24 | 26.15 | 26.63 | 1.39 | 5.51% | 25.63 | 26.84 | 21236 | 5569.46 | 1.47% | 0.00 |
| 2026-03-23 | 27.21 | 25.24 | -1.70 | -6.31% | 21.61 | 27.21 | 17174 | 4433.46 | 1.19% | 0.00 |
| 2026-03-20 | 27.76 | 26.94 | -0.94 | -3.37% | 26.88 | 28.28 | 13042 | 3560.99 | 0.90% | 0.00 |
| 2026-03-19 | 28.65 | 27.88 | -1.03 | -3.56% | 27.74 | 28.78 | 13898 | 3896.38 | 0.96% | 0.00 |
| 2026-03-18 | 28.54 | 28.91 | 0.38 | 1.33% | 28.10 | 28.92 | 9310 | 2660.41 | 0.65% | 0.00 |
| 2026-03-17 | 29.40 | 28.53 | -0.86 | -2.93% | 28.38 | 29.47 | 16527 | 4772.12 | 1.15% | 0.00 |
| 2026-03-16 | 29.37 | 29.39 | -0.10 | -0.34% | 28.90 | 29.50 | 16739 | 4889.28 | 1.16% | 0.00 |
| 2026-03-13 | 30.90 | 29.49 | -1.89 | -6.02% | 29.34 | 31.50 | 35767 | 10748.32 | 2.48% | 0.00 |
| 2026-03-12 | 31.20 | 31.38 | 0.67 | 2.18% | 30.35 | 31.49 | 43139 | 13379.51 | 2.99% | 0.00 |
| 2026-03-11 | 30.73 | 30.71 | -0.19 | -0.61% | 30.50 | 31.49 | 41580 | 12848.32 | 2.89% | 0.00 |
| 2026-03-10 | 28.61 | 30.90 | 2.78 | 9.89% | 28.30 | 31.70 | 62344 | 19011.03 | 4.33% | 0.00 |
| 2026-03-09 | 28.59 | 28.12 | -0.21 | -0.74% | 27.61 | 28.95 | 20584 | 5775.24 | 1.43% | 0.00 |
| 2026-03-06 | 27.57 | 28.33 | 0.52 | 1.87% | 27.57 | 28.44 | 12195 | 3442.52 | 0.85% | 0.00 |
| 2026-03-05 | 28.44 | 27.81 | -0.01 | -0.04% | 27.62 | 28.50 | 11231 | 3140.71 | 0.78% | 0.00 |
| 2026-03-04 | 27.93 | 27.82 | -0.18 | -0.64% | 27.50 | 28.44 | 19788 | 5516.51 | 1.37% | 0.00 |
| 2026-03-03 | 29.84 | 28.00 | -1.74 | -5.85% | 27.88 | 30.05 | 24624 | 7101.97 | 1.71% | 0.00 |
| 2026-03-02 | 30.51 | 29.74 | -1.18 | -3.82% | 29.60 | 30.51 | 27944 | 8350.34 | 1.94% | 0.00 |
| 2026-02-27 | 29.18 | 30.92 | 1.57 | 5.35% | 29.12 | 31.18 | 38150 | 11669.17 | 2.65% | 0.00 |
| 2026-02-26 | 28.83 | 29.35 | 0.42 | 1.45% | 28.62 | 29.98 | 28966 | 8498.87 | 2.01% | 1.00 |
| 2026-02-25 | 28.79 | 28.93 | 0.02 | 0.07% | 28.64 | 29.16 | 17597 | 5074.99 | 1.22% | 0.00 |
| 2026-02-24 | 29.26 | 28.91 | -0.08 | -0.28% | 28.38 | 29.36 | 20719 | 5983.24 | 1.44% | 0.00 |
| 2026-02-13 | 28.07 | 28.99 | 1.08 | 3.87% | 27.75 | 29.84 | 38123 | 11096.61 | 2.65% | 0.00 |
| 2026-02-12 | 28.60 | 27.91 | -0.44 | -1.55% | 27.65 | 28.98 | 31176 | 8737.62 | 2.16% | 0.00 |
| 2026-02-11 | 27.90 | 28.35 | 0.76 | 2.75% | 27.30 | 29.00 | 46601 | 13276.84 | 3.23% | 0.00 |
| 2026-02-10 | 27.60 | 27.59 | 0.00 | 0.00% | 27.18 | 28.15 | 30335 | 8417.29 | 2.10% | 0.00 |
| 2026-02-09 | 26.72 | 27.59 | -0.06 | -0.22% | 26.50 | 27.75 | 54659 | 14920.71 | 3.79% | 0.00 |
| 2026-02-06 | 28.06 | 27.65 | 0.08 | 0.29% | 27.55 | 29.69 | 76010 | 21804.44 | 5.27% | 0.00 |
| 2026-02-05 | 27.10 | 27.57 | 0.47 | 1.73% | 27.01 | 27.72 | 19853 | 5456.28 | 1.38% | 0.00 |
| 2026-02-04 | 27.91 | 27.10 | -0.70 | -2.52% | 26.76 | 28.00 | 26527 | 7225.12 | 1.84% | 0.00 |
| 2026-02-03 | 27.93 | 27.80 | -0.13 | -0.47% | 27.40 | 28.08 | 31236 | 8641.97 | 2.17% | 3.00 |
| 2026-02-02 | 26.32 | 27.93 | 1.75 | 6.68% | 26.27 | 28.69 | 72159 | 19891.04 | 5.01% | 0.00 |
| 2026-01-30 | 26.29 | 26.18 | -0.11 | -0.42% | 25.93 | 26.70 | 27681 | 7269.09 | 1.92% | 0.00 |
| 2026-01-29 | 26.77 | 26.29 | -0.85 | -3.13% | 26.00 | 27.50 | 45835 | 12231.00 | 3.18% | 0.00 |
| 2026-01-28 | 28.00 | 27.14 | -1.08 | -3.83% | 26.94 | 28.40 | 49292 | 13513.42 | 3.42% | 0.00 |
| 2026-01-27 | 29.60 | 28.22 | -1.18 | -4.01% | 27.88 | 29.74 | 59547 | 16928.74 | 4.13% | 0.00 |
| 2026-01-26 | 31.88 | 29.40 | -2.73 | -8.50% | 29.20 | 32.07 | 86093 | 25995.78 | 5.97% | 0.00 |
| 2026-01-23 | 33.30 | 32.13 | -1.03 | -3.11% | 31.18 | 34.40 | 67776 | 22159.30 | 4.70% | 0.00 |
| 2026-01-22 | 33.30 | 33.16 | -0.37 | -1.10% | 32.70 | 33.85 | 22911 | 7630.68 | 1.59% | 0.00 |
| 2026-01-21 | 33.50 | 33.53 | 0.07 | 0.21% | 32.71 | 33.98 | 31784 | 10605.06 | 2.21% | 0.00 |
| 2026-01-20 | 33.28 | 33.46 | 0.13 | 0.39% | 32.50 | 33.85 | 42644 | 14146.92 | 2.96% | 0.00 |
| 2026-01-19 | 33.10 | 33.33 | 0.49 | 1.49% | 31.90 | 34.17 | 54457 | 18088.57 | 3.78% | 0.00 |
| 2026-01-16 | 32.25 | 32.84 | 0.75 | 2.34% | 32.24 | 35.66 | 61244 | 20654.00 | 4.25% | 0.00 |
| 2026-01-15 | 33.27 | 32.09 | -1.21 | -3.63% | 31.55 | 33.27 | 45189 | 14540.15 | 3.14% | 0.00 |
| 2026-01-14 | 32.64 | 33.30 | 0.12 | 0.36% | 31.83 | 33.87 | 100083 | 32759.81 | 6.94% | 0.00 |
| 2026-01-13 | 32.64 | 33.18 | 0.62 | 1.90% | 31.70 | 34.85 | 113859 | 37941.37 | 7.90% | 0.00 |
| 2026-01-12 | 35.33 | 32.56 | -2.77 | -7.84% | 32.27 | 37.11 | 118601 | 40416.48 | 8.23% | 0.00 |
| 2026-01-09 | 29.95 | 35.33 | 5.89 | 20.01% | 29.66 | 35.33 | 68804 | 23079.61 | 4.77% | 0.00 |
| 2026-01-08 | 28.83 | 29.44 | 0.52 | 1.80% | 28.80 | 30.29 | 44780 | 13230.59 | 3.11% | 0.00 |
| 2026-01-07 | 29.30 | 28.92 | 0.05 | 0.17% | 28.44 | 29.47 | 41466 | 12010.47 | 2.88% | 0.00 |
| 2026-01-06 | 28.46 | 28.87 | 0.41 | 1.44% | 28.46 | 29.61 | 42469 | 12296.81 | 2.95% | 0.00 |
| 2026-01-05 | 25.95 | 28.46 | 2.95 | 11.56% | 25.53 | 29.29 | 72428 | 20320.67 | 5.03% | 0.00 |
| 2025-12-31 | 25.81 | 25.51 | -0.26 | -1.01% | 25.25 | 26.00 | 22053 | 5639.32 | 1.53% | 0.00 |
| 2025-12-30 | 25.74 | 25.77 | 0.02 | 0.08% | 25.50 | 26.56 | 28583 | 7448.17 | 1.98% | 0.00 |
| 2025-12-29 | 25.84 | 25.75 | 0.17 | 0.66% | 25.20 | 26.40 | 20546 | 5303.78 | 1.43% | 0.00 |
| 2025-12-26 | 25.87 | 25.58 | -0.18 | -0.70% | 25.40 | 26.29 | 29490 | 7635.37 | 2.05% | 0.00 |
| 2025-12-25 | 25.08 | 25.76 | 0.69 | 2.75% | 24.71 | 26.00 | 29112 | 7394.26 | 2.02% | 0.00 |
| 2025-12-24 | 24.39 | 25.07 | 0.70 | 2.87% | 23.85 | 25.12 | 30456 | 7481.55 | 2.11% | 0.00 |
| 2025-12-23 | 24.68 | 24.37 | -0.31 | -1.26% | 23.35 | 25.00 | 39719 | 9586.01 | 2.76% | 0.00 |
| 2025-12-22 | 23.75 | 24.68 | 0.70 | 2.92% | 23.51 | 24.99 | 55973 | 13720.63 | 3.88% | 0.00 |
| 2025-12-19 | 21.35 | 23.98 | 2.76 | 13.01% | 21.12 | 24.45 | 89069 | 20939.90 | 6.18% | 0.00 |
| 2025-12-18 | 20.76 | 21.22 | 0.35 | 1.68% | 20.58 | 21.35 | 22840 | 4827.36 | 1.58% | 0.00 |
| 2025-12-17 | 20.53 | 20.87 | 0.19 | 0.92% | 20.30 | 20.95 | 19343 | 3990.86 | 1.34% | 0.00 |
| 2025-12-16 | 21.20 | 20.68 | -0.58 | -2.73% | 20.57 | 21.24 | 22242 | 4623.43 | 1.54% | 0.00 |
| 2025-12-15 | 21.54 | 21.26 | -0.22 | -1.02% | 21.15 | 21.73 | 20523 | 4388.96 | 1.42% | 0.00 |
| 2025-12-12 | 21.63 | 21.48 | -0.18 | -0.83% | 21.37 | 21.80 | 23914 | 5142.25 | 1.66% | 0.00 |
| 2025-12-11 | 22.38 | 21.66 | -0.73 | -3.26% | 21.66 | 22.47 | 26712 | 5869.14 | 1.85% | 0.00 |
| 2025-12-10 | 22.11 | 22.39 | 0.13 | 0.58% | 21.98 | 22.44 | 33453 | 7438.23 | 2.32% | 0.00 |
| 2025-12-09 | 22.01 | 22.26 | -0.40 | -1.77% | 21.88 | 23.20 | 70798 | 15990.78 | 4.91% | 0.00 |
| 2025-12-08 | 24.10 | 22.66 | -1.97 | -8.00% | 21.80 | 24.59 | 110780 | 25083.38 | 7.69% | 0.00 |
| 2025-12-05 | 24.65 | 24.63 | 0.08 | 0.33% | 23.86 | 24.68 | 17421 | 4245.52 | 1.21% | 0.00 |
| 2025-12-04 | 24.90 | 24.55 | -0.35 | -1.41% | 24.18 | 25.30 | 20958 | 5136.37 | 1.45% | 0.00 |
| 2025-12-03 | 25.99 | 24.90 | -0.91 | -3.53% | 24.70 | 26.13 | 32538 | 8190.89 | 2.26% | 0.00 |
| 2025-12-02 | 26.40 | 25.81 | -0.67 | -2.53% | 25.79 | 26.60 | 22417 | 5837.52 | 1.56% | 0.00 |
| 2025-12-01 | 26.33 | 26.48 | 0.12 | 0.46% | 26.19 | 26.98 | 21801 | 5794.10 | 1.51% | 0.00 |
| 2025-11-28 | 27.10 | 26.36 | -0.85 | -3.12% | 26.05 | 27.10 | 34843 | 9179.11 | 2.42% | 0.00 |
| 2025-11-27 | 26.25 | 27.21 | 1.22 | 4.69% | 25.80 | 28.39 | 55918 | 15172.46 | 3.88% | 0.00 |
| 2025-11-26 | 26.60 | 25.99 | -0.29 | -1.10% | 25.93 | 28.00 | 41453 | 11110.25 | 2.88% | 0.00 |
| 2025-11-25 | 27.85 | 26.28 | -1.20 | -4.37% | 26.07 | 27.85 | 52114 | 13986.99 | 3.62% | 0.00 |
维康药业(300878)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。
