| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.91 | 40.18 | 0.29 | 0.73% | 39.91 | 40.25 | 9314 | 3734.85 | 2.37% |
| 2026-02-02 | 40.59 | 39.89 | -0.77 | -1.89% | 39.80 | 40.87 | 14071 | 5665.07 | 3.57% |
| 2026-01-30 | 40.49 | 40.66 | 0.08 | 0.20% | 40.36 | 40.94 | 13282 | 5400.47 | 3.37% |
| 2026-01-29 | 40.65 | 40.58 | -0.04 | -0.10% | 40.30 | 40.97 | 14822 | 6023.21 | 3.77% |
| 2026-01-28 | 41.38 | 40.62 | -0.76 | -1.84% | 40.62 | 41.40 | 17282 | 7078.15 | 4.39% |
| 2026-01-27 | 42.24 | 41.38 | -0.86 | -2.04% | 40.75 | 42.24 | 29149 | 12018.81 | 7.40% |
| 2026-01-26 | 41.66 | 42.24 | 0.62 | 1.49% | 41.41 | 42.30 | 38699 | 16247.79 | 9.83% |
| 2026-01-23 | 41.63 | 41.62 | 0.02 | 0.05% | 41.40 | 41.69 | 19881 | 8257.05 | 5.05% |
| 2026-01-22 | 41.77 | 41.60 | -0.13 | -0.31% | 41.38 | 41.80 | 16606 | 6893.45 | 4.22% |
| 2026-01-21 | 41.19 | 41.73 | 0.51 | 1.24% | 41.01 | 41.98 | 25638 | 10662.77 | 6.51% |
| 2026-01-20 | 41.29 | 41.22 | -0.02 | -0.05% | 41.04 | 41.56 | 16211 | 6681.05 | 4.12% |
| 2026-01-19 | 41.20 | 41.24 | 0.04 | 0.10% | 41.05 | 41.38 | 13775 | 5678.85 | 3.50% |
| 2026-01-16 | 40.77 | 41.20 | 0.37 | 0.91% | 40.53 | 41.68 | 23615 | 9703.15 | 6.00% |
| 2026-01-15 | 41.54 | 40.83 | -0.61 | -1.47% | 40.68 | 41.54 | 22655 | 9288.59 | 5.75% |
| 2026-01-14 | 41.51 | 41.44 | 0.05 | 0.12% | 41.00 | 41.89 | 36941 | 15337.58 | 9.38% |
| 2026-01-13 | 41.90 | 41.39 | -0.19 | -0.46% | 41.29 | 42.15 | 33476 | 13962.81 | 8.50% |
| 2026-01-12 | 41.40 | 41.58 | 0.20 | 0.48% | 41.11 | 42.00 | 33583 | 13934.14 | 8.53% |
| 2026-01-09 | 41.35 | 41.38 | 0.03 | 0.07% | 40.96 | 41.38 | 26244 | 10800.92 | 6.67% |
| 2026-01-08 | 41.05 | 41.35 | 0.28 | 0.68% | 40.91 | 42.20 | 28121 | 11683.30 | 7.14% |
| 2026-01-07 | 41.53 | 41.07 | -0.91 | -2.17% | 40.91 | 41.80 | 37138 | 15310.07 | 9.43% |
| 2026-01-06 | 43.55 | 41.98 | 0.49 | 1.18% | 41.50 | 43.63 | 62857 | 26559.65 | 15.97% |
| 2026-01-05 | 39.79 | 41.49 | 1.86 | 4.69% | 39.79 | 41.50 | 38420 | 15728.88 | 9.76% |
| 2025-12-31 | 39.79 | 39.63 | -0.16 | -0.40% | 39.35 | 40.09 | 15726 | 6236.55 | 3.99% |
| 2025-12-30 | 40.00 | 39.79 | -0.35 | -0.87% | 39.72 | 40.14 | 11805 | 4709.49 | 3.00% |
| 2025-12-29 | 40.74 | 40.14 | -0.64 | -1.57% | 40.11 | 40.77 | 14797 | 5975.75 | 3.76% |
| 2025-12-26 | 41.00 | 40.78 | -0.21 | -0.51% | 40.65 | 41.36 | 15731 | 6440.60 | 4.00% |
| 2025-12-25 | 41.06 | 40.99 | 0.04 | 0.10% | 40.61 | 41.13 | 13224 | 5403.23 | 3.36% |
| 2025-12-24 | 40.41 | 40.95 | 0.45 | 1.11% | 40.40 | 41.09 | 12132 | 4954.81 | 3.08% |
| 2025-12-23 | 40.95 | 40.50 | -0.44 | -1.07% | 40.45 | 41.30 | 17748 | 7243.52 | 4.51% |
| 2025-12-22 | 41.04 | 40.94 | -0.01 | -0.02% | 40.89 | 41.35 | 16725 | 6865.17 | 4.25% |
| 2025-12-19 | 40.96 | 40.95 | -0.01 | -0.02% | 40.71 | 41.29 | 13863 | 5685.27 | 3.52% |
| 2025-12-18 | 41.00 | 40.96 | -0.14 | -0.34% | 40.85 | 41.78 | 18492 | 7645.06 | 4.70% |
| 2025-12-17 | 41.10 | 41.10 | -0.06 | -0.15% | 40.41 | 41.35 | 21692 | 8869.35 | 5.51% |
| 2025-12-16 | 41.42 | 41.16 | -0.44 | -1.06% | 40.92 | 41.79 | 16733 | 6892.22 | 4.25% |
| 2025-12-15 | 41.59 | 41.60 | 0.04 | 0.10% | 41.45 | 42.29 | 20028 | 8368.58 | 5.09% |
| 2025-12-12 | 41.44 | 41.56 | -0.27 | -0.65% | 41.28 | 42.33 | 40610 | 17023.21 | 10.32% |
| 2025-12-11 | 41.86 | 41.83 | 0.13 | 0.31% | 41.40 | 42.46 | 31147 | 13060.41 | 7.91% |
| 2025-12-10 | 40.79 | 41.70 | 0.87 | 2.13% | 40.70 | 41.71 | 29124 | 12085.36 | 7.40% |
| 2025-12-09 | 41.53 | 40.83 | -0.65 | -1.57% | 40.82 | 41.57 | 14462 | 5948.23 | 3.67% |
| 2025-12-08 | 41.17 | 41.48 | 0.31 | 0.75% | 41.17 | 41.67 | 20282 | 8413.55 | 5.15% |
| 2025-12-05 | 40.82 | 41.17 | 0.14 | 0.34% | 40.33 | 41.22 | 20741 | 8457.99 | 5.27% |
| 2025-12-04 | 40.97 | 41.03 | 0.25 | 0.61% | 40.61 | 41.83 | 25989 | 10741.17 | 6.60% |
| 2025-12-03 | 40.62 | 40.78 | -0.07 | -0.17% | 40.60 | 41.14 | 12446 | 5084.36 | 3.16% |
| 2025-12-02 | 41.24 | 40.85 | -0.39 | -0.95% | 40.80 | 41.65 | 17801 | 7319.78 | 4.52% |
| 2025-12-01 | 40.44 | 41.24 | 0.81 | 2.00% | 40.44 | 41.69 | 28322 | 11675.20 | 7.19% |
| 2025-11-28 | 39.97 | 40.43 | 0.45 | 1.13% | 39.90 | 40.77 | 18658 | 7555.24 | 4.74% |
| 2025-11-27 | 39.73 | 39.98 | 0.01 | 0.03% | 39.73 | 40.48 | 15830 | 6348.90 | 4.02% |
| 2025-11-26 | 40.85 | 39.97 | -0.83 | -2.03% | 39.92 | 41.07 | 22859 | 9259.53 | 5.81% |
| 2025-11-25 | 40.39 | 40.80 | 0.60 | 1.49% | 40.16 | 41.05 | 24380 | 9941.71 | 6.19% |
| 2025-11-24 | 39.91 | 40.20 | 0.36 | 0.90% | 39.78 | 40.44 | 21288 | 8532.49 | 5.41% |
| 2025-11-21 | 40.09 | 39.84 | -0.42 | -1.04% | 39.67 | 40.77 | 27648 | 11113.29 | 7.02% |
| 2025-11-20 | 40.60 | 40.26 | -0.33 | -0.81% | 40.09 | 40.98 | 20062 | 8127.26 | 5.10% |
| 2025-11-19 | 40.90 | 40.59 | -0.56 | -1.36% | 40.36 | 41.00 | 25413 | 10332.76 | 6.46% |
| 2025-11-18 | 41.37 | 41.15 | -0.38 | -0.92% | 40.88 | 41.77 | 25147 | 10380.07 | 6.60% |
| 2025-11-17 | 41.56 | 41.53 | -0.05 | -0.12% | 41.37 | 41.86 | 22430 | 9322.82 | 5.89% |
| 2025-11-14 | 41.75 | 41.58 | -0.48 | -1.14% | 41.52 | 42.20 | 38209 | 15981.43 | 10.03% |
| 2025-11-13 | 42.70 | 42.06 | -1.07 | -2.48% | 41.92 | 43.11 | 55857 | 23702.34 | 14.66% |
| 2025-11-12 | 42.50 | 43.13 | 0.34 | 0.79% | 42.06 | 43.57 | 41495 | 17841.93 | 10.89% |
| 2025-11-11 | 43.75 | 42.79 | -0.96 | -2.19% | 42.01 | 44.08 | 61527 | 26296.50 | 16.14% |
| 2025-11-10 | 45.00 | 43.75 | -1.52 | -3.36% | 42.66 | 45.20 | 69276 | 30304.47 | 18.18% |
| 2025-11-07 | 45.00 | 45.27 | -0.63 | -1.37% | 44.52 | 46.80 | 69522 | 31491.32 | 18.24% |
| 2025-11-06 | 44.08 | 45.90 | 1.22 | 2.73% | 44.02 | 49.01 | 115080 | 53352.90 | 30.19% |
| 2025-11-05 | 44.89 | 44.68 | -1.85 | -3.98% | 44.33 | 46.83 | 123102 | 55868.14 | 32.30% |
| 2025-11-04 | 46.53 | 46.53 | 4.23 | 10.00% | 44.43 | 46.53 | 157811 | 72721.20 | 41.41% |
| 2025-11-03 | 42.30 | 42.30 | 3.85 | 10.01% | 42.30 | 42.30 | 11502 | 4865.29 | 3.02% |
| 2025-10-17 | 39.38 | 38.61 | -0.98 | -2.48% | 38.36 | 39.68 | 20919 | 8157.82 | 5.49% |
| 2025-10-16 | 39.24 | 39.59 | 0.37 | 0.94% | 39.03 | 39.91 | 25768 | 10203.66 | 6.76% |
| 2025-10-15 | 39.00 | 39.22 | 0.26 | 0.67% | 38.48 | 39.25 | 15137 | 5899.41 | 3.97% |
| 2025-10-14 | 38.54 | 38.96 | 0.61 | 1.59% | 38.53 | 39.74 | 27863 | 10869.16 | 7.31% |
| 2025-10-13 | 37.64 | 38.35 | -0.49 | -1.26% | 37.56 | 38.60 | 16037 | 6123.98 | 4.21% |
| 2025-10-10 | 38.68 | 38.84 | 0.03 | 0.08% | 38.50 | 39.05 | 15028 | 5840.61 | 3.94% |
| 2025-10-09 | 38.66 | 38.81 | 0.29 | 0.75% | 38.21 | 38.89 | 17553 | 6769.23 | 4.61% |
| 2025-09-30 | 38.50 | 38.52 | 0.07 | 0.18% | 38.40 | 38.67 | 11127 | 4289.55 | 2.92% |
| 2025-09-29 | 38.41 | 38.45 | -0.08 | -0.21% | 37.96 | 38.56 | 14036 | 5378.88 | 3.68% |
| 2025-09-26 | 38.77 | 38.53 | -0.23 | -0.59% | 38.11 | 38.93 | 13196 | 5085.04 | 3.46% |
| 2025-09-25 | 38.70 | 38.76 | 0.06 | 0.16% | 38.43 | 39.11 | 17359 | 6718.57 | 4.55% |
| 2025-09-24 | 37.98 | 38.70 | 0.65 | 1.71% | 37.82 | 38.77 | 17592 | 6769.29 | 4.62% |
| 2025-09-23 | 38.65 | 38.05 | -0.53 | -1.37% | 37.50 | 38.70 | 22139 | 8389.29 | 5.81% |
| 2025-09-22 | 38.99 | 38.58 | -0.30 | -0.77% | 38.23 | 39.07 | 20645 | 7962.79 | 5.42% |
| 2025-09-19 | 39.40 | 38.88 | -0.47 | -1.19% | 38.67 | 39.45 | 23512 | 9157.60 | 6.17% |
威高血净(603014)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。
