| 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 | 9.72 | 9.62 | -0.13 | -1.33% | 9.57 | 9.90 | 51910 | 5041.57 | 1.44% | 0.00 |
| 2026-03-25 | 9.83 | 9.75 | -0.03 | -0.31% | 9.68 | 9.87 | 66233 | 6471.58 | 1.84% | 0.00 |
| 2026-03-24 | 9.69 | 9.78 | 0.53 | 5.73% | 9.40 | 9.79 | 90725 | 8710.59 | 2.52% | 0.00 |
| 2026-03-23 | 9.85 | 9.25 | -0.81 | -8.05% | 9.20 | 9.88 | 80245 | 7650.87 | 2.23% | 0.00 |
| 2026-03-20 | 10.30 | 10.06 | -0.23 | -2.24% | 10.06 | 10.47 | 48200 | 4917.25 | 1.34% | 0.00 |
| 2026-03-19 | 10.52 | 10.29 | -0.29 | -2.74% | 10.26 | 10.59 | 46463 | 4836.75 | 1.29% | 0.00 |
| 2026-03-18 | 10.38 | 10.58 | 0.20 | 1.93% | 10.37 | 10.60 | 44490 | 4671.92 | 1.24% | 0.00 |
| 2026-03-17 | 10.59 | 10.38 | -0.14 | -1.33% | 10.37 | 10.65 | 37963 | 3992.38 | 1.05% | 0.00 |
| 2026-03-16 | 10.50 | 10.52 | 0.09 | 0.86% | 10.42 | 10.54 | 44661 | 4681.13 | 1.24% | 0.00 |
| 2026-03-13 | 10.51 | 10.43 | -0.06 | -0.57% | 10.42 | 10.58 | 38300 | 4023.64 | 1.06% | 0.00 |
| 2026-03-12 | 10.66 | 10.49 | -0.16 | -1.50% | 10.47 | 10.76 | 41429 | 4373.81 | 1.15% | 0.00 |
| 2026-03-11 | 10.75 | 10.65 | -0.09 | -0.84% | 10.63 | 10.76 | 52323 | 5588.49 | 1.45% | 0.00 |
| 2026-03-10 | 10.60 | 10.74 | 0.23 | 2.19% | 10.55 | 10.75 | 62766 | 6701.79 | 1.74% | 0.00 |
| 2026-03-09 | 10.42 | 10.51 | -0.08 | -0.76% | 10.36 | 10.58 | 58283 | 6095.60 | 1.62% | 0.00 |
| 2026-03-06 | 10.29 | 10.59 | 0.27 | 2.62% | 10.26 | 10.68 | 67004 | 7079.85 | 1.86% | 0.00 |
| 2026-03-05 | 10.38 | 10.32 | 0.07 | 0.68% | 10.28 | 10.46 | 55129 | 5724.67 | 1.53% | 0.00 |
| 2026-03-04 | 10.19 | 10.25 | 0.01 | 0.10% | 10.06 | 10.31 | 62118 | 6340.17 | 1.72% | 0.00 |
| 2026-03-03 | 10.72 | 10.24 | -0.42 | -3.94% | 10.24 | 10.88 | 77721 | 8137.46 | 2.16% | 0.00 |
| 2026-03-02 | 10.98 | 10.66 | -0.45 | -4.05% | 10.57 | 11.06 | 86336 | 9268.05 | 2.40% | 0.00 |
| 2026-02-27 | 10.94 | 11.11 | 0.16 | 1.46% | 10.92 | 11.12 | 51694 | 5714.78 | 1.44% | 0.00 |
| 2026-02-26 | 11.23 | 10.95 | -0.28 | -2.49% | 10.94 | 11.29 | 63666 | 7035.81 | 1.77% | 0.00 |
| 2026-02-25 | 11.25 | 11.23 | -0.01 | -0.09% | 11.19 | 11.42 | 50858 | 5747.15 | 1.41% | 0.00 |
| 2026-02-24 | 11.27 | 11.24 | 0.05 | 0.45% | 11.18 | 11.31 | 45246 | 5089.73 | 1.26% | 0.00 |
| 2026-02-13 | 11.19 | 11.19 | 0.02 | 0.18% | 11.18 | 11.32 | 55366 | 6232.31 | 1.54% | 0.00 |
| 2026-02-12 | 11.40 | 11.17 | -0.16 | -1.41% | 11.14 | 11.40 | 57772 | 6510.67 | 1.60% | 0.00 |
| 2026-02-11 | 11.45 | 11.33 | -0.12 | -1.05% | 11.31 | 11.45 | 53531 | 6075.94 | 1.49% | 0.00 |
| 2026-02-10 | 11.38 | 11.45 | 0.06 | 0.53% | 11.34 | 11.54 | 62024 | 7099.38 | 1.72% | 15.00 |
| 2026-02-09 | 11.38 | 11.39 | 0.05 | 0.44% | 11.32 | 11.46 | 64523 | 7353.71 | 1.79% | 0.00 |
| 2026-02-06 | 11.26 | 11.34 | 0.08 | 0.71% | 11.21 | 11.43 | 63342 | 7198.54 | 1.76% | 0.00 |
| 2026-02-05 | 11.29 | 11.26 | -0.07 | -0.62% | 11.22 | 11.46 | 51434 | 5827.15 | 1.43% | 0.00 |
| 2026-02-04 | 11.26 | 11.33 | 0.07 | 0.62% | 11.18 | 11.35 | 66676 | 7512.27 | 1.85% | 0.00 |
| 2026-02-03 | 11.11 | 11.26 | 0.28 | 2.55% | 11.04 | 11.28 | 83646 | 9336.48 | 2.32% | 0.00 |
| 2026-02-02 | 11.18 | 10.98 | -0.25 | -2.23% | 10.97 | 11.23 | 84088 | 9331.38 | 2.33% | 0.00 |
| 2026-01-30 | 11.34 | 11.23 | -0.17 | -1.49% | 11.02 | 11.45 | 126763 | 14190.01 | 3.52% | 0.00 |
| 2026-01-29 | 11.37 | 11.40 | -0.06 | -0.52% | 11.18 | 11.72 | 129180 | 14848.75 | 3.59% | 0.00 |
| 2026-01-28 | 11.77 | 11.46 | -0.31 | -2.63% | 11.35 | 11.80 | 149395 | 17237.52 | 4.15% | 1.00 |
| 2026-01-27 | 12.00 | 11.77 | -0.51 | -4.15% | 11.32 | 12.00 | 228580 | 26495.30 | 6.35% | 0.00 |
| 2026-01-26 | 11.95 | 12.28 | 0.47 | 3.98% | 11.70 | 12.38 | 324991 | 39219.64 | 9.02% | 10.00 |
| 2026-01-23 | 11.86 | 11.81 | 0.04 | 0.34% | 11.68 | 11.96 | 149764 | 17682.47 | 4.16% | 0.00 |
| 2026-01-22 | 11.60 | 11.77 | 0.16 | 1.38% | 11.51 | 11.79 | 109139 | 12766.78 | 3.03% | 0.00 |
| 2026-01-21 | 11.50 | 11.61 | 0.03 | 0.26% | 11.40 | 11.80 | 132775 | 15423.41 | 3.69% | 2.00 |
| 2026-01-20 | 11.80 | 11.58 | -0.19 | -1.61% | 11.45 | 11.85 | 150215 | 17420.39 | 4.17% | 0.00 |
| 2026-01-19 | 11.85 | 11.77 | -0.15 | -1.26% | 11.70 | 11.99 | 156293 | 18461.40 | 4.34% | 6.00 |
| 2026-01-16 | 12.46 | 11.92 | -0.49 | -3.95% | 11.75 | 12.50 | 266325 | 31958.75 | 7.39% | 0.00 |
| 2026-01-15 | 12.91 | 12.41 | -1.27 | -9.28% | 12.31 | 13.28 | 414403 | 52446.25 | 11.51% | 16.00 |
| 2026-01-14 | 13.80 | 13.68 | 0.40 | 3.01% | 13.10 | 14.55 | 796660 | 110296.50 | 22.12% | 2.00 |
| 2026-01-13 | 11.39 | 13.28 | 2.21 | 19.96% | 11.38 | 13.28 | 352111 | 44112.88 | 9.78% | 10.00 |
| 2026-01-12 | 10.83 | 11.07 | 0.45 | 4.24% | 10.70 | 11.15 | 178290 | 19549.78 | 4.95% | 1.00 |
| 2026-01-09 | 10.38 | 10.62 | 0.25 | 2.41% | 10.32 | 10.85 | 152077 | 16104.52 | 4.22% | 0.00 |
| 2026-01-08 | 9.86 | 10.37 | 0.49 | 4.96% | 9.80 | 10.46 | 141554 | 14468.11 | 3.93% | 70.00 |
| 2026-01-07 | 10.30 | 9.88 | -0.39 | -3.80% | 9.86 | 10.34 | 101323 | 10140.46 | 2.81% | 0.00 |
| 2026-01-06 | 10.19 | 10.27 | 0.07 | 0.69% | 10.11 | 10.60 | 166341 | 17229.64 | 4.62% | 0.00 |
| 2026-01-05 | 9.30 | 10.20 | 0.95 | 10.27% | 9.30 | 10.27 | 166669 | 16552.52 | 4.63% | 0.00 |
| 2025-12-31 | 9.25 | 9.25 | 0.01 | 0.11% | 9.15 | 9.30 | 38694 | 3573.14 | 1.07% | 0.00 |
| 2025-12-30 | 9.36 | 9.24 | -0.13 | -1.39% | 9.16 | 9.43 | 44730 | 4139.42 | 1.24% | 0.00 |
| 2025-12-29 | 9.47 | 9.37 | -0.13 | -1.37% | 9.33 | 9.57 | 45326 | 4257.97 | 1.26% | 0.00 |
| 2025-12-26 | 9.66 | 9.50 | -0.15 | -1.55% | 9.47 | 9.69 | 39929 | 3821.48 | 1.11% | 0.00 |
| 2025-12-25 | 9.56 | 9.65 | 0.11 | 1.15% | 9.50 | 9.67 | 40114 | 3857.78 | 1.11% | 0.00 |
| 2025-12-24 | 9.65 | 9.54 | -0.02 | -0.21% | 9.46 | 9.65 | 38416 | 3664.31 | 1.07% | 0.00 |
| 2025-12-23 | 9.63 | 9.56 | -0.07 | -0.73% | 9.48 | 9.73 | 46184 | 4421.69 | 1.28% | 0.00 |
| 2025-12-22 | 9.83 | 9.63 | -0.20 | -2.03% | 9.60 | 9.86 | 62148 | 6009.67 | 1.73% | 0.00 |
| 2025-12-19 | 9.65 | 9.83 | 0.17 | 1.76% | 9.57 | 9.96 | 80140 | 7830.93 | 2.22% | 0.00 |
| 2025-12-18 | 9.16 | 9.66 | 0.48 | 5.23% | 9.13 | 9.78 | 111150 | 10624.85 | 3.09% | 0.00 |
| 2025-12-17 | 9.24 | 9.18 | -0.06 | -0.65% | 9.03 | 9.45 | 69010 | 6362.63 | 1.92% | 0.00 |
| 2025-12-16 | 9.38 | 9.24 | -0.14 | -1.49% | 9.17 | 9.43 | 56752 | 5257.71 | 1.58% | 0.00 |
| 2025-12-15 | 9.35 | 9.38 | -0.05 | -0.53% | 9.31 | 9.46 | 49777 | 4675.74 | 1.38% | 0.00 |
| 2025-12-12 | 9.71 | 9.43 | -0.28 | -2.88% | 9.40 | 9.74 | 72245 | 6892.06 | 2.01% | 0.00 |
| 2025-12-11 | 10.10 | 9.71 | -0.36 | -3.57% | 9.69 | 10.13 | 77147 | 7582.63 | 2.14% | 0.00 |
| 2025-12-10 | 10.11 | 10.07 | -0.07 | -0.69% | 9.97 | 10.16 | 72416 | 7282.46 | 2.01% | 0.00 |
| 2025-12-09 | 10.36 | 10.14 | -0.26 | -2.50% | 10.12 | 10.36 | 55258 | 5646.43 | 1.53% | 0.00 |
| 2025-12-08 | 10.37 | 10.40 | 0.07 | 0.68% | 10.26 | 10.48 | 64533 | 6713.81 | 1.79% | 0.00 |
| 2025-12-05 | 10.30 | 10.33 | 0.01 | 0.10% | 10.10 | 10.38 | 74409 | 7634.82 | 2.07% | 0.00 |
| 2025-12-04 | 10.42 | 10.32 | -0.16 | -1.53% | 10.19 | 10.48 | 88569 | 9159.72 | 2.46% | 0.00 |
| 2025-12-03 | 10.53 | 10.48 | -0.04 | -0.38% | 10.37 | 10.60 | 115558 | 12085.15 | 3.21% | 0.00 |
| 2025-12-02 | 10.56 | 10.52 | -0.11 | -1.03% | 10.46 | 10.72 | 107022 | 11313.91 | 2.97% | 0.00 |
| 2025-12-01 | 10.61 | 10.63 | 0.02 | 0.19% | 10.56 | 10.73 | 137761 | 14645.48 | 3.82% | 0.00 |
| 2025-11-28 | 10.61 | 10.61 | 0.03 | 0.28% | 10.40 | 10.70 | 147629 | 15594.52 | 4.10% | 2.00 |
| 2025-11-27 | 10.77 | 10.58 | -0.21 | -1.95% | 10.48 | 10.80 | 277030 | 29297.00 | 7.69% | 0.00 |
| 2025-11-26 | 10.09 | 10.79 | 0.79 | 7.90% | 10.02 | 11.49 | 409979 | 44365.73 | 11.38% | 0.00 |
| 2025-11-25 | 9.92 | 10.00 | 0.08 | 0.81% | 9.88 | 10.09 | 48991 | 4913.91 | 1.36% | 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。
