| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.36 | 13.44 | 0.04 | 0.30% | 13.28 | 13.49 | 32094 | 4303.23 | 1.10% |
| 2025-12-11 | 13.51 | 13.40 | -0.09 | -0.67% | 13.36 | 13.53 | 23225 | 3117.14 | 0.80% |
| 2025-12-10 | 13.55 | 13.49 | -0.09 | -0.66% | 13.42 | 13.63 | 26391 | 3559.81 | 0.90% |
| 2025-12-09 | 13.70 | 13.58 | -0.12 | -0.88% | 13.57 | 13.80 | 28146 | 3851.43 | 0.96% |
| 2025-12-08 | 13.79 | 13.70 | -0.06 | -0.44% | 13.63 | 13.82 | 29356 | 4024.58 | 1.01% |
| 2025-12-05 | 13.73 | 13.76 | 0.11 | 0.81% | 13.52 | 13.76 | 31445 | 4296.33 | 1.08% |
| 2025-12-04 | 13.82 | 13.65 | -0.18 | -1.30% | 13.60 | 13.82 | 25819 | 3537.28 | 0.88% |
| 2025-12-03 | 13.69 | 13.83 | 0.20 | 1.47% | 13.65 | 13.83 | 41521 | 5711.59 | 1.42% |
| 2025-12-02 | 13.74 | 13.63 | -0.13 | -0.94% | 13.61 | 13.79 | 25764 | 3524.29 | 0.88% |
| 2025-12-01 | 13.66 | 13.76 | 0.09 | 0.66% | 13.61 | 13.86 | 34089 | 4696.10 | 1.17% |
| 2025-11-28 | 13.68 | 13.67 | 0.03 | 0.22% | 13.48 | 13.68 | 23733 | 3228.14 | 0.81% |
| 2025-11-27 | 13.66 | 13.64 | -0.02 | -0.15% | 13.53 | 13.70 | 31823 | 4333.46 | 1.09% |
| 2025-11-26 | 13.44 | 13.66 | 0.22 | 1.64% | 13.44 | 13.82 | 56078 | 7685.34 | 1.92% |
| 2025-11-25 | 13.25 | 13.44 | 0.23 | 1.74% | 13.24 | 13.54 | 40628 | 5471.90 | 1.39% |
| 2025-11-24 | 13.30 | 13.21 | 0.04 | 0.30% | 13.16 | 13.39 | 39785 | 5275.31 | 1.36% |
| 2025-11-21 | 13.61 | 13.17 | -0.61 | -4.43% | 13.15 | 13.82 | 61953 | 8297.55 | 2.12% |
| 2025-11-20 | 13.85 | 13.78 | 0.03 | 0.22% | 13.67 | 13.97 | 45652 | 6297.04 | 1.56% |
| 2025-11-19 | 13.96 | 13.75 | -0.21 | -1.50% | 13.69 | 14.01 | 41707 | 5751.09 | 1.43% |
| 2025-11-18 | 14.08 | 13.96 | -0.11 | -0.78% | 13.88 | 14.11 | 40426 | 5639.29 | 1.39% |
| 2025-11-17 | 14.35 | 14.07 | -0.36 | -2.49% | 13.96 | 14.40 | 65593 | 9242.33 | 2.25% |
| 2025-11-14 | 14.32 | 14.43 | 0.00 | 0.00% | 14.29 | 14.61 | 76140 | 11045.59 | 2.61% |
| 2025-11-13 | 14.61 | 14.43 | -0.10 | -0.69% | 14.24 | 14.61 | 69742 | 10008.96 | 2.39% |
| 2025-11-12 | 14.35 | 14.53 | 0.20 | 1.40% | 14.27 | 14.57 | 93224 | 13482.30 | 3.19% |
| 2025-11-11 | 14.26 | 14.33 | 0.08 | 0.56% | 14.18 | 14.40 | 44135 | 6319.12 | 1.51% |
| 2025-11-10 | 14.37 | 14.25 | -0.09 | -0.63% | 14.18 | 14.37 | 51719 | 7362.97 | 1.77% |
| 2025-11-07 | 14.15 | 14.34 | 0.23 | 1.63% | 14.06 | 14.46 | 79848 | 11406.50 | 2.74% |
| 2025-11-06 | 14.10 | 14.11 | 0.01 | 0.07% | 14.02 | 14.17 | 42599 | 6008.31 | 1.46% |
| 2025-11-05 | 14.15 | 14.10 | -0.10 | -0.70% | 13.98 | 14.17 | 51086 | 7191.66 | 1.75% |
| 2025-11-04 | 14.37 | 14.20 | -0.18 | -1.25% | 14.16 | 14.44 | 50976 | 7285.47 | 1.75% |
| 2025-11-03 | 14.39 | 14.38 | 0.02 | 0.14% | 14.32 | 14.44 | 51204 | 7368.97 | 1.75% |
| 2025-10-31 | 14.17 | 14.36 | 0.16 | 1.13% | 14.16 | 14.38 | 47000 | 6712.79 | 1.61% |
| 2025-10-30 | 14.30 | 14.20 | -0.12 | -0.84% | 14.18 | 14.40 | 43861 | 6265.89 | 1.50% |
| 2025-10-29 | 14.33 | 14.32 | -0.03 | -0.21% | 14.12 | 14.38 | 50444 | 7191.90 | 1.73% |
| 2025-10-28 | 14.50 | 14.35 | -0.15 | -1.03% | 14.30 | 14.50 | 56104 | 8074.65 | 1.92% |
| 2025-10-27 | 14.55 | 14.50 | 0.05 | 0.35% | 14.30 | 14.66 | 103065 | 14926.40 | 3.53% |
| 2025-10-24 | 14.46 | 14.45 | -0.01 | -0.07% | 14.21 | 14.53 | 69421 | 9992.96 | 2.38% |
| 2025-10-23 | 14.04 | 14.46 | 0.42 | 2.99% | 14.04 | 14.80 | 130369 | 18853.94 | 4.47% |
| 2025-10-22 | 14.16 | 14.04 | -0.27 | -1.89% | 14.04 | 14.30 | 67655 | 9571.18 | 2.32% |
| 2025-10-21 | 13.85 | 14.31 | 0.82 | 6.08% | 13.75 | 14.46 | 128616 | 18268.42 | 4.41% |
| 2025-10-20 | 13.32 | 13.49 | 0.28 | 2.12% | 13.19 | 13.50 | 39312 | 5256.65 | 1.35% |
| 2025-10-17 | 13.36 | 13.21 | -0.20 | -1.49% | 13.16 | 13.46 | 29092 | 3868.75 | 1.00% |
| 2025-10-16 | 13.50 | 13.41 | -0.10 | -0.74% | 13.39 | 13.58 | 19207 | 2589.48 | 0.66% |
| 2025-10-15 | 13.32 | 13.51 | 0.18 | 1.35% | 13.28 | 13.51 | 28545 | 3837.12 | 0.98% |
| 2025-10-14 | 13.34 | 13.33 | -0.01 | -0.07% | 13.29 | 13.49 | 32672 | 4369.76 | 1.12% |
| 2025-10-13 | 13.08 | 13.34 | -0.22 | -1.62% | 12.98 | 13.36 | 44258 | 5851.76 | 1.52% |
| 2025-10-10 | 13.45 | 13.56 | 0.13 | 0.97% | 13.40 | 13.66 | 35274 | 4786.91 | 1.21% |
| 2025-10-09 | 13.60 | 13.43 | -0.22 | -1.61% | 13.37 | 13.70 | 47338 | 6368.19 | 1.62% |
| 2025-09-30 | 13.55 | 13.65 | 0.10 | 0.74% | 13.50 | 13.75 | 30761 | 4191.04 | 1.05% |
| 2025-09-29 | 13.48 | 13.55 | 0.04 | 0.30% | 13.26 | 13.57 | 25608 | 3447.34 | 0.88% |
| 2025-09-26 | 13.43 | 13.51 | 0.05 | 0.37% | 13.33 | 13.59 | 26548 | 3581.82 | 0.91% |
| 2025-09-25 | 13.69 | 13.46 | -0.20 | -1.46% | 13.41 | 13.74 | 40424 | 5467.30 | 1.38% |
| 2025-09-24 | 13.53 | 13.66 | 0.11 | 0.81% | 13.45 | 13.73 | 26403 | 3605.69 | 0.90% |
| 2025-09-23 | 13.87 | 13.55 | -0.27 | -1.95% | 13.32 | 13.87 | 48570 | 6558.11 | 1.66% |
| 2025-09-22 | 13.96 | 13.82 | -0.14 | -1.00% | 13.70 | 14.08 | 36198 | 5019.53 | 1.24% |
| 2025-09-19 | 14.17 | 13.96 | -0.08 | -0.57% | 13.87 | 14.17 | 34218 | 4782.25 | 1.17% |
| 2025-09-18 | 14.42 | 14.04 | -0.32 | -2.23% | 13.90 | 14.42 | 60180 | 8538.53 | 2.06% |
| 2025-09-17 | 14.47 | 14.36 | -0.11 | -0.76% | 14.33 | 14.55 | 37788 | 5454.28 | 1.29% |
| 2025-09-16 | 14.40 | 14.47 | 0.08 | 0.56% | 14.28 | 14.47 | 31532 | 4537.85 | 1.08% |
| 2025-09-15 | 14.43 | 14.39 | -0.05 | -0.35% | 14.30 | 14.48 | 26605 | 3826.47 | 0.91% |
| 2025-09-12 | 14.56 | 14.44 | -0.11 | -0.76% | 14.23 | 14.56 | 45672 | 6555.55 | 1.56% |
| 2025-09-11 | 14.29 | 14.55 | 0.24 | 1.68% | 14.10 | 14.55 | 41016 | 5901.73 | 1.41% |
| 2025-09-10 | 14.45 | 14.31 | -0.09 | -0.63% | 14.26 | 14.48 | 33669 | 4827.16 | 1.15% |
| 2025-09-09 | 14.75 | 14.40 | -0.21 | -1.44% | 14.29 | 14.75 | 41653 | 6015.46 | 1.43% |
| 2025-09-08 | 14.34 | 14.61 | 0.28 | 1.95% | 14.33 | 14.75 | 54941 | 8002.23 | 1.88% |
| 2025-09-05 | 14.11 | 14.33 | 0.26 | 1.85% | 13.97 | 14.35 | 41479 | 5888.95 | 1.42% |
| 2025-09-04 | 14.11 | 14.07 | -0.08 | -0.57% | 13.91 | 14.27 | 46707 | 6576.18 | 1.60% |
| 2025-09-03 | 14.22 | 14.15 | -0.10 | -0.70% | 14.10 | 14.33 | 47515 | 6771.20 | 1.63% |
| 2025-09-02 | 14.25 | 14.25 | 0.00 | 0.00% | 13.96 | 14.25 | 53996 | 7623.97 | 1.85% |
| 2025-09-01 | 14.17 | 14.25 | 0.14 | 0.99% | 14.10 | 14.29 | 45867 | 6514.31 | 1.57% |
| 2025-08-29 | 14.09 | 14.11 | 0.00 | 0.00% | 14.05 | 14.22 | 46235 | 6524.56 | 1.58% |
| 2025-08-28 | 14.37 | 14.11 | -0.27 | -1.88% | 13.75 | 14.45 | 92771 | 13024.36 | 3.18% |
| 2025-08-27 | 14.77 | 14.38 | -0.34 | -2.31% | 14.37 | 14.85 | 72346 | 10559.49 | 2.48% |
| 2025-08-26 | 14.73 | 14.72 | -0.04 | -0.27% | 14.60 | 14.83 | 54420 | 8011.33 | 1.86% |
| 2025-08-25 | 14.61 | 14.76 | 0.15 | 1.03% | 14.61 | 15.00 | 89689 | 13260.37 | 3.07% |
| 2025-08-22 | 14.95 | 14.61 | -0.31 | -2.08% | 14.46 | 14.96 | 82605 | 12078.28 | 2.83% |
| 2025-08-21 | 14.91 | 14.92 | 0.01 | 0.07% | 14.84 | 15.02 | 52186 | 7785.62 | 1.79% |
| 2025-08-20 | 14.81 | 14.91 | 0.05 | 0.34% | 14.75 | 14.97 | 56349 | 8366.55 | 1.93% |
| 2025-08-19 | 14.88 | 14.86 | 0.03 | 0.20% | 14.81 | 15.11 | 72156 | 10782.52 | 2.47% |
| 2025-08-18 | 14.84 | 14.83 | 0.01 | 0.07% | 14.68 | 14.94 | 72475 | 10718.77 | 2.48% |
| 2025-08-15 | 14.72 | 14.82 | 0.04 | 0.27% | 14.68 | 14.93 | 57541 | 8517.52 | 1.97% |
维力医疗(603309)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。
