| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-18 | 39.69 | 39.35 | -0.34 | -0.86% | 38.88 | 40.06 | 32861 | 12999.33 | 8.62% |
| 2025-09-17 | 39.87 | 39.69 | -0.22 | -0.55% | 39.55 | 40.06 | 20902 | 8304.62 | 5.48% |
| 2025-09-16 | 39.85 | 39.91 | 0.06 | 0.15% | 39.55 | 40.11 | 19945 | 7932.11 | 5.23% |
| 2025-09-15 | 40.45 | 39.85 | -0.47 | -1.17% | 39.75 | 40.45 | 25414 | 10162.11 | 6.67% |
| 2025-09-12 | 40.22 | 40.32 | -0.06 | -0.15% | 40.01 | 40.85 | 31563 | 12755.90 | 8.28% |
| 2025-09-11 | 40.49 | 40.38 | -0.12 | -0.30% | 39.40 | 40.49 | 33131 | 13233.65 | 8.69% |
| 2025-09-10 | 40.50 | 40.50 | -0.04 | -0.10% | 40.38 | 40.94 | 25349 | 10295.11 | 6.65% |
| 2025-09-09 | 41.41 | 40.54 | -0.87 | -2.10% | 40.31 | 41.48 | 35013 | 14244.27 | 9.19% |
| 2025-09-08 | 40.53 | 41.41 | 0.61 | 1.50% | 40.43 | 41.74 | 50627 | 20853.66 | 13.28% |
| 2025-09-05 | 40.33 | 40.80 | 1.02 | 2.56% | 39.98 | 41.58 | 66108 | 26948.31 | 17.35% |
| 2025-09-04 | 42.05 | 39.78 | -2.22 | -5.29% | 39.08 | 42.32 | 87912 | 35434.32 | 23.07% |
| 2025-09-03 | 42.67 | 42.00 | -0.66 | -1.55% | 41.80 | 44.58 | 130508 | 55903.20 | 34.24% |
| 2025-09-02 | 42.00 | 42.66 | 1.65 | 4.02% | 41.80 | 45.11 | 175715 | 76985.01 | 46.10% |
| 2025-09-01 | 38.80 | 41.01 | 2.17 | 5.59% | 38.80 | 41.53 | 76243 | 30830.96 | 20.00% |
| 2025-08-29 | 39.30 | 38.84 | -0.51 | -1.30% | 38.83 | 39.46 | 23999 | 9370.85 | 6.30% |
| 2025-08-28 | 39.40 | 39.35 | 0.57 | 1.47% | 38.50 | 39.99 | 43145 | 16977.11 | 11.32% |
| 2025-08-27 | 40.00 | 38.78 | -1.04 | -2.61% | 38.78 | 40.05 | 31818 | 12575.63 | 8.35% |
| 2025-08-26 | 39.83 | 39.82 | 0.00 | 0.00% | 39.53 | 40.20 | 26107 | 10421.84 | 6.85% |
| 2025-08-25 | 39.51 | 39.82 | 0.32 | 0.81% | 39.42 | 40.18 | 35863 | 14263.93 | 9.41% |
| 2025-08-22 | 39.42 | 39.50 | 0.20 | 0.51% | 39.16 | 39.56 | 23679 | 9321.50 | 6.21% |
| 2025-08-21 | 39.90 | 39.30 | -0.58 | -1.45% | 39.13 | 40.07 | 35336 | 13964.43 | 9.27% |
| 2025-08-20 | 40.05 | 39.88 | -0.14 | -0.35% | 39.45 | 40.10 | 31243 | 12413.69 | 8.20% |
| 2025-08-19 | 40.40 | 40.02 | -0.48 | -1.19% | 39.84 | 40.85 | 40095 | 16113.19 | 10.52% |
| 2025-08-18 | 40.34 | 40.50 | 0.10 | 0.25% | 40.04 | 40.69 | 46938 | 18924.93 | 12.32% |
| 2025-08-15 | 39.71 | 40.40 | 0.85 | 2.15% | 39.58 | 41.50 | 42276 | 17138.21 | 11.09% |
| 2025-08-14 | 40.95 | 39.55 | -1.39 | -3.40% | 39.50 | 41.00 | 51069 | 20505.62 | 13.40% |
| 2025-08-13 | 41.00 | 40.94 | -0.03 | -0.07% | 40.48 | 41.28 | 45126 | 18427.72 | 11.84% |
| 2025-08-12 | 40.90 | 40.97 | 0.05 | 0.12% | 40.68 | 42.72 | 66885 | 27829.25 | 17.55% |
| 2025-08-11 | 40.00 | 40.92 | 0.64 | 1.59% | 40.00 | 40.99 | 43499 | 17588.78 | 11.41% |
| 2025-08-08 | 40.42 | 40.28 | -0.50 | -1.23% | 39.85 | 41.50 | 55279 | 22442.76 | 14.50% |
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。
