| 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 | 14.07 | 14.26 | 0.41 | 2.96% | 13.89 | 14.48 | 51816 | 7355.81 | 1.78% |
| 2026-02-02 | 14.35 | 13.85 | -0.49 | -3.42% | 13.85 | 14.35 | 53342 | 7489.04 | 1.83% |
| 2026-01-30 | 14.21 | 14.34 | 0.13 | 0.91% | 14.16 | 14.45 | 41533 | 5927.84 | 1.42% |
| 2026-01-29 | 14.15 | 14.21 | 0.01 | 0.07% | 14.07 | 14.39 | 59216 | 8429.29 | 2.03% |
| 2026-01-28 | 14.50 | 14.20 | -0.42 | -2.87% | 14.15 | 14.53 | 57804 | 8260.30 | 1.98% |
| 2026-01-27 | 14.72 | 14.62 | -0.10 | -0.68% | 14.18 | 14.79 | 74766 | 10781.84 | 2.56% |
| 2026-01-26 | 14.94 | 14.72 | -0.16 | -1.08% | 14.68 | 15.15 | 78953 | 11748.25 | 2.71% |
| 2026-01-23 | 14.80 | 14.88 | 0.00 | 0.00% | 14.71 | 14.97 | 60673 | 8991.23 | 2.08% |
| 2026-01-22 | 14.55 | 14.88 | 0.33 | 2.27% | 14.48 | 14.97 | 84420 | 12485.00 | 2.89% |
| 2026-01-21 | 14.57 | 14.55 | -0.12 | -0.82% | 14.42 | 14.74 | 50215 | 7324.62 | 1.72% |
| 2026-01-20 | 14.51 | 14.67 | 0.13 | 0.89% | 14.42 | 14.84 | 86355 | 12643.47 | 2.96% |
| 2026-01-19 | 14.23 | 14.54 | 0.32 | 2.25% | 14.16 | 14.68 | 88534 | 12814.99 | 3.03% |
| 2026-01-16 | 14.41 | 14.22 | -0.16 | -1.11% | 14.17 | 14.60 | 99184 | 14242.17 | 3.40% |
| 2026-01-15 | 14.54 | 14.38 | -0.17 | -1.17% | 14.25 | 14.65 | 175603 | 25346.65 | 6.02% |
| 2026-01-14 | 13.50 | 14.55 | 1.11 | 8.26% | 13.41 | 14.78 | 300664 | 43499.87 | 10.30% |
| 2026-01-13 | 13.79 | 13.44 | -0.10 | -0.74% | 13.42 | 13.97 | 108376 | 14724.19 | 3.71% |
| 2026-01-12 | 13.06 | 13.54 | 0.37 | 2.81% | 13.04 | 13.63 | 160186 | 21461.99 | 5.49% |
| 2026-01-09 | 12.98 | 13.17 | 0.07 | 0.53% | 12.92 | 13.36 | 171333 | 22420.84 | 5.87% |
| 2026-01-08 | 12.80 | 13.10 | -0.89 | -6.36% | 12.77 | 13.23 | 272998 | 35580.91 | 9.35% |
| 2026-01-07 | 14.51 | 14.19 | -0.29 | -2.00% | 14.17 | 14.53 | 75428 | 10766.49 | 2.58% |
| 2026-01-06 | 14.54 | 14.48 | -0.11 | -0.75% | 14.41 | 14.85 | 136251 | 19805.12 | 4.67% |
| 2026-01-05 | 13.68 | 14.59 | 1.00 | 7.36% | 13.68 | 14.90 | 214787 | 31008.07 | 7.36% |
| 2025-12-31 | 13.67 | 13.59 | 0.02 | 0.15% | 13.55 | 13.67 | 21007 | 2856.69 | 0.72% |
| 2025-12-30 | 13.56 | 13.57 | -0.03 | -0.22% | 13.52 | 13.69 | 18377 | 2498.88 | 0.63% |
| 2025-12-29 | 13.80 | 13.60 | -0.09 | -0.66% | 13.58 | 13.80 | 30644 | 4183.76 | 1.05% |
| 2025-12-26 | 13.82 | 13.69 | -0.12 | -0.87% | 13.68 | 13.85 | 29920 | 4117.10 | 1.03% |
| 2025-12-25 | 13.78 | 13.81 | 0.06 | 0.44% | 13.74 | 13.82 | 20760 | 2860.31 | 0.71% |
| 2025-12-24 | 13.78 | 13.75 | 0.01 | 0.07% | 13.71 | 13.88 | 22613 | 3117.50 | 0.77% |
| 2025-12-23 | 13.81 | 13.74 | -0.13 | -0.94% | 13.73 | 13.92 | 26401 | 3645.80 | 0.90% |
| 2025-12-22 | 13.84 | 13.87 | 0.09 | 0.65% | 13.72 | 13.93 | 30120 | 4163.89 | 1.03% |
| 2025-12-19 | 13.63 | 13.78 | 0.11 | 0.80% | 13.59 | 13.83 | 28413 | 3906.29 | 0.97% |
| 2025-12-18 | 13.27 | 13.67 | 0.34 | 2.55% | 13.27 | 13.70 | 40305 | 5471.32 | 1.38% |
| 2025-12-17 | 13.21 | 13.33 | 0.15 | 1.14% | 13.13 | 13.35 | 22899 | 3029.41 | 0.78% |
| 2025-12-16 | 13.32 | 13.18 | -0.12 | -0.90% | 13.17 | 13.37 | 23232 | 3076.19 | 0.80% |
| 2025-12-15 | 13.35 | 13.30 | -0.14 | -1.04% | 13.17 | 13.39 | 30360 | 4038.28 | 1.04% |
| 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% |
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。
