| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 9.56 | 9.57 | 0.08 | 0.84% | 9.51 | 9.71 | 51501 | 4961.17 | 1.43% | 0.00 |
| 2025-10-27 | 9.52 | 9.49 | 0.04 | 0.42% | 9.43 | 9.57 | 34555 | 3282.33 | 0.96% | 0.00 |
| 2025-10-24 | 9.46 | 9.45 | -0.05 | -0.53% | 9.45 | 9.59 | 28744 | 2730.08 | 0.80% | 0.00 |
| 2025-10-23 | 9.46 | 9.50 | -0.01 | -0.11% | 9.36 | 9.54 | 30669 | 2892.83 | 0.85% | 0.00 |
| 2025-10-22 | 9.43 | 9.51 | 0.07 | 0.74% | 9.40 | 9.56 | 38238 | 3633.95 | 1.06% | 0.00 |
| 2025-10-21 | 9.22 | 9.44 | 0.22 | 2.39% | 9.20 | 9.45 | 45257 | 4236.97 | 1.26% | 0.00 |
| 2025-10-20 | 9.19 | 9.22 | 0.09 | 0.99% | 9.10 | 9.26 | 27019 | 2481.12 | 0.75% | 0.00 |
| 2025-10-17 | 9.23 | 9.13 | -0.08 | -0.87% | 9.13 | 9.29 | 25538 | 2350.22 | 0.71% | 0.00 |
| 2025-10-16 | 9.27 | 9.21 | -0.06 | -0.65% | 9.18 | 9.30 | 31657 | 2922.33 | 0.88% | 0.00 |
| 2025-10-15 | 9.10 | 9.27 | 0.17 | 1.87% | 9.06 | 9.33 | 40546 | 3746.35 | 1.13% | 0.00 |
| 2025-10-14 | 9.24 | 9.10 | 0.02 | 0.22% | 9.09 | 9.25 | 46373 | 4243.51 | 1.29% | 0.00 |
| 2025-10-13 | 9.00 | 9.08 | -0.21 | -2.26% | 8.74 | 9.14 | 57834 | 5219.54 | 1.61% | 0.00 |
| 2025-10-10 | 9.23 | 9.29 | 0.06 | 0.65% | 9.18 | 9.33 | 36921 | 3412.00 | 1.03% | 0.00 |
| 2025-10-09 | 9.35 | 9.23 | -0.08 | -0.86% | 9.20 | 9.48 | 36888 | 3411.84 | 1.02% | 0.00 |
| 2025-09-30 | 9.29 | 9.31 | 0.06 | 0.65% | 9.24 | 9.36 | 29557 | 2753.87 | 0.82% | 0.00 |
| 2025-09-29 | 9.21 | 9.25 | 0.05 | 0.54% | 9.01 | 9.28 | 40655 | 3729.27 | 1.13% | 0.00 |
| 2025-09-26 | 9.22 | 9.20 | -0.03 | -0.33% | 9.12 | 9.28 | 31706 | 2923.05 | 0.88% | 0.00 |
| 2025-09-25 | 9.33 | 9.23 | -0.15 | -1.60% | 9.22 | 9.48 | 32056 | 2994.54 | 0.89% | 0.00 |
| 2025-09-24 | 9.18 | 9.38 | 0.20 | 2.18% | 9.09 | 9.39 | 36963 | 3444.64 | 1.03% | 0.00 |
| 2025-09-23 | 9.34 | 9.18 | -0.22 | -2.34% | 9.00 | 9.39 | 52072 | 4751.57 | 1.45% | 0.00 |
| 2025-09-22 | 9.41 | 9.40 | -0.02 | -0.21% | 9.33 | 9.55 | 37170 | 3501.90 | 1.03% | 0.00 |
| 2025-09-19 | 9.67 | 9.42 | -0.34 | -3.48% | 9.34 | 9.69 | 64280 | 6076.59 | 1.78% | 0.00 |
| 2025-09-18 | 9.93 | 9.76 | -0.09 | -0.91% | 9.50 | 9.93 | 67261 | 6536.52 | 1.87% | 0.00 |
| 2025-09-17 | 9.89 | 9.85 | -0.06 | -0.61% | 9.81 | 9.95 | 31287 | 3092.55 | 0.87% | 0.00 |
| 2025-09-16 | 9.84 | 9.91 | 0.09 | 0.92% | 9.73 | 9.91 | 35043 | 3451.80 | 0.97% | 0.00 |
| 2025-09-15 | 9.90 | 9.82 | -0.12 | -1.21% | 9.76 | 9.94 | 36126 | 3550.28 | 1.00% | 12.00 |
| 2025-09-12 | 9.87 | 9.94 | 0.05 | 0.51% | 9.84 | 10.04 | 48970 | 4867.33 | 1.36% | 0.00 |
| 2025-09-11 | 9.71 | 9.89 | 0.11 | 1.12% | 9.55 | 9.90 | 43162 | 4208.00 | 1.20% | 0.00 |
| 2025-09-10 | 9.84 | 9.78 | -0.05 | -0.51% | 9.73 | 9.93 | 33172 | 3253.66 | 0.92% | 0.00 |
| 2025-09-09 | 10.02 | 9.83 | -0.21 | -2.09% | 9.78 | 10.03 | 47616 | 4707.29 | 1.32% | 0.00 |
| 2025-09-08 | 9.84 | 10.04 | 0.27 | 2.76% | 9.76 | 10.17 | 69151 | 6926.33 | 1.92% | 0.00 |
| 2025-09-05 | 9.65 | 9.77 | 0.11 | 1.14% | 9.54 | 9.77 | 39065 | 3780.93 | 1.08% | 31.00 |
| 2025-09-04 | 9.74 | 9.66 | -0.01 | -0.10% | 9.50 | 9.86 | 53502 | 5199.01 | 1.49% | 0.00 |
| 2025-09-03 | 9.83 | 9.67 | -0.16 | -1.63% | 9.63 | 9.94 | 44880 | 4390.31 | 1.25% | 0.00 |
| 2025-09-02 | 9.98 | 9.83 | -0.18 | -1.80% | 9.74 | 10.09 | 54912 | 5413.91 | 1.52% | 0.00 |
| 2025-09-01 | 9.92 | 10.01 | 0.07 | 0.70% | 9.90 | 10.10 | 52907 | 5305.97 | 1.47% | 0.00 |
| 2025-08-29 | 9.95 | 9.94 | -0.04 | -0.40% | 9.91 | 10.05 | 55634 | 5544.91 | 1.54% | 0.00 |
| 2025-08-28 | 10.19 | 9.98 | -0.23 | -2.25% | 9.63 | 10.35 | 124817 | 12434.13 | 3.47% | 0.00 |
| 2025-08-27 | 10.66 | 10.21 | -0.45 | -4.22% | 10.21 | 10.88 | 152229 | 15996.36 | 4.23% | 10.00 |
| 2025-08-26 | 10.54 | 10.66 | 0.07 | 0.66% | 10.49 | 10.80 | 85139 | 9077.04 | 2.40% | 0.00 |
| 2025-08-25 | 10.50 | 10.59 | 0.09 | 0.86% | 10.47 | 10.66 | 71418 | 7544.56 | 2.01% | 0.00 |
| 2025-08-22 | 10.44 | 10.50 | 0.03 | 0.29% | 10.36 | 10.54 | 78344 | 8177.28 | 2.20% | 0.00 |
| 2025-08-21 | 10.45 | 10.47 | 0.05 | 0.48% | 10.41 | 10.55 | 51852 | 5442.10 | 1.46% | 0.00 |
| 2025-08-20 | 10.45 | 10.42 | -0.08 | -0.76% | 10.29 | 10.47 | 64095 | 6642.95 | 1.80% | 0.00 |
| 2025-08-19 | 10.55 | 10.50 | 0.02 | 0.19% | 10.45 | 10.70 | 81780 | 8647.76 | 2.30% | 0.00 |
| 2025-08-18 | 10.41 | 10.48 | 0.09 | 0.87% | 10.40 | 10.55 | 67763 | 7103.05 | 1.91% | 0.00 |
| 2025-08-15 | 10.28 | 10.39 | 0.08 | 0.78% | 10.27 | 10.44 | 59825 | 6203.10 | 1.68% | 0.00 |
| 2025-08-14 | 10.63 | 10.31 | -0.31 | -2.92% | 10.31 | 10.64 | 88244 | 9210.89 | 2.48% | 0.00 |
| 2025-08-13 | 10.79 | 10.62 | -0.19 | -1.76% | 10.56 | 10.83 | 86867 | 9248.71 | 2.44% | 0.00 |
| 2025-08-12 | 10.83 | 10.81 | -0.03 | -0.28% | 10.74 | 10.98 | 71061 | 7704.13 | 2.00% | 0.00 |
| 2025-08-11 | 10.68 | 10.84 | 0.13 | 1.21% | 10.66 | 10.86 | 57650 | 6213.36 | 1.62% | 0.00 |
| 2025-08-08 | 10.72 | 10.71 | -0.03 | -0.28% | 10.61 | 10.94 | 79840 | 8600.65 | 2.25% | 0.00 |
| 2025-08-07 | 10.84 | 10.74 | -0.06 | -0.56% | 10.69 | 11.05 | 79455 | 8616.32 | 2.24% | 0.00 |
| 2025-08-06 | 10.85 | 10.80 | -0.05 | -0.46% | 10.72 | 11.08 | 67767 | 7321.18 | 1.91% | 0.00 |
| 2025-08-05 | 10.96 | 10.85 | -0.12 | -1.09% | 10.77 | 11.05 | 82180 | 8932.67 | 2.31% | 0.00 |
| 2025-08-04 | 10.76 | 10.97 | 0.16 | 1.48% | 10.53 | 11.01 | 110384 | 11901.44 | 3.11% | 0.00 |
| 2025-08-01 | 10.66 | 10.81 | 0.11 | 1.03% | 10.66 | 10.96 | 94845 | 10265.83 | 2.67% | 0.00 |
| 2025-07-31 | 10.68 | 10.70 | -0.04 | -0.37% | 10.67 | 10.97 | 106723 | 11549.62 | 3.00% | 0.00 |
| 2025-07-30 | 10.81 | 10.74 | -0.14 | -1.29% | 10.59 | 10.92 | 104542 | 11260.92 | 2.94% | 0.00 |
| 2025-07-29 | 10.98 | 10.88 | -0.10 | -0.91% | 10.73 | 11.06 | 154769 | 16806.35 | 4.36% | 0.00 |
| 2025-07-28 | 10.66 | 10.98 | 0.21 | 1.95% | 10.65 | 11.23 | 202376 | 22076.99 | 5.69% | 0.00 |
| 2025-07-25 | 10.47 | 10.77 | 0.29 | 2.77% | 10.42 | 11.28 | 197145 | 21498.07 | 5.55% | 5.00 |
| 2025-07-24 | 10.35 | 10.48 | 0.19 | 1.85% | 10.30 | 10.55 | 56030 | 5854.84 | 1.58% | 0.00 |
| 2025-07-23 | 10.30 | 10.29 | -0.04 | -0.39% | 10.20 | 10.45 | 41229 | 4268.60 | 1.16% | 0.00 |
| 2025-07-22 | 10.45 | 10.33 | -0.08 | -0.77% | 10.26 | 10.50 | 49753 | 5161.92 | 1.40% | 0.00 |
| 2025-07-21 | 10.36 | 10.41 | 0.15 | 1.46% | 10.24 | 10.42 | 48842 | 5058.57 | 1.37% | 0.00 |
| 2025-07-18 | 10.30 | 10.26 | -0.05 | -0.48% | 10.15 | 10.35 | 37934 | 3878.43 | 1.07% | 0.00 |
| 2025-07-17 | 10.25 | 10.31 | 0.13 | 1.28% | 10.17 | 10.35 | 50933 | 5227.88 | 1.43% | 0.00 |
| 2025-07-16 | 10.16 | 10.18 | 0.05 | 0.49% | 10.09 | 10.23 | 45117 | 4590.12 | 1.27% | 0.00 |
| 2025-07-15 | 10.12 | 10.13 | -0.03 | -0.30% | 9.91 | 10.18 | 56903 | 5703.62 | 1.60% | 0.00 |
| 2025-07-14 | 10.08 | 10.16 | 0.08 | 0.79% | 9.98 | 10.22 | 43883 | 4436.36 | 1.23% | 0.00 |
| 2025-07-11 | 10.04 | 10.08 | 0.00 | 0.00% | 9.98 | 10.13 | 47023 | 4728.38 | 1.32% | 0.00 |
| 2025-07-10 | 10.12 | 10.08 | -0.03 | -0.30% | 10.02 | 10.21 | 49878 | 5040.27 | 1.40% | 0.00 |
| 2025-07-09 | 9.97 | 10.11 | 0.14 | 1.40% | 9.91 | 10.24 | 63707 | 6433.24 | 1.79% | 1.00 |
| 2025-07-08 | 9.78 | 9.97 | 0.17 | 1.73% | 9.76 | 10.01 | 56199 | 5561.23 | 1.58% | 0.00 |
| 2025-07-07 | 9.87 | 9.80 | -0.11 | -1.11% | 9.77 | 9.97 | 46616 | 4588.25 | 1.31% | 0.00 |
| 2025-07-04 | 9.82 | 9.91 | 0.12 | 1.23% | 9.75 | 9.97 | 68031 | 6713.96 | 1.91% | 0.00 |
| 2025-07-03 | 9.73 | 9.79 | 0.08 | 0.82% | 9.68 | 9.86 | 50902 | 4994.21 | 1.43% | 0.00 |
| 2025-07-02 | 9.79 | 9.71 | -0.02 | -0.21% | 9.62 | 9.80 | 47275 | 4584.75 | 1.33% | 0.00 |
| 2025-07-01 | 9.61 | 9.73 | 0.08 | 0.83% | 9.61 | 9.83 | 52988 | 5151.82 | 1.49% | 0.00 |
兰卫医学(301060)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。
