| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 10.35 | 10.47 | -0.02 | -0.19% | 9.86 | 10.55 | 56101 | 5724.18 | 1.92% |
| 2025-04-08 | 10.41 | 10.49 | -0.54 | -4.90% | 10.27 | 10.95 | 87232 | 9191.74 | 2.99% |
| 2025-04-07 | 11.81 | 11.03 | -1.23 | -10.03% | 11.03 | 11.85 | 55586 | 6229.00 | 1.90% |
| 2025-04-03 | 12.32 | 12.26 | -0.15 | -1.21% | 12.06 | 12.46 | 54453 | 6643.92 | 1.87% |
| 2025-04-02 | 12.39 | 12.41 | -0.02 | -0.16% | 12.34 | 12.53 | 26682 | 3321.70 | 0.91% |
| 2025-04-01 | 12.04 | 12.43 | 0.43 | 3.58% | 12.00 | 12.55 | 48886 | 6053.24 | 1.67% |
| 2025-03-31 | 12.20 | 12.00 | -0.25 | -2.04% | 11.91 | 12.24 | 30808 | 3705.55 | 1.06% |
| 2025-03-28 | 12.34 | 12.25 | -0.09 | -0.73% | 12.25 | 12.56 | 32734 | 4047.75 | 1.12% |
| 2025-03-27 | 12.30 | 12.34 | 0.11 | 0.90% | 12.06 | 12.35 | 29460 | 3606.64 | 1.01% |
| 2025-03-26 | 12.16 | 12.23 | 0.09 | 0.74% | 12.06 | 12.28 | 22336 | 2730.13 | 0.77% |
| 2025-03-25 | 12.04 | 12.14 | 0.03 | 0.25% | 11.96 | 12.22 | 23128 | 2795.64 | 0.79% |
| 2025-03-24 | 12.29 | 12.11 | -0.10 | -0.82% | 11.90 | 12.30 | 36281 | 4379.96 | 1.24% |
| 2025-03-21 | 12.40 | 12.21 | -0.17 | -1.37% | 12.16 | 12.45 | 31500 | 3864.78 | 1.08% |
| 2025-03-20 | 12.40 | 12.38 | -0.02 | -0.16% | 12.30 | 12.43 | 24156 | 2984.72 | 0.83% |
| 2025-03-19 | 12.35 | 12.40 | -0.02 | -0.16% | 12.35 | 12.49 | 25410 | 3153.83 | 0.87% |
| 2025-03-18 | 12.33 | 12.42 | 0.06 | 0.49% | 12.31 | 12.47 | 39837 | 4942.80 | 1.36% |
| 2025-03-17 | 12.18 | 12.36 | 0.23 | 1.90% | 12.14 | 12.45 | 53447 | 6576.49 | 1.83% |
| 2025-03-14 | 11.90 | 12.13 | 0.24 | 2.02% | 11.87 | 12.14 | 48403 | 5811.42 | 1.66% |
| 2025-03-13 | 11.88 | 11.89 | 0.04 | 0.34% | 11.72 | 11.93 | 29213 | 3447.50 | 1.00% |
| 2025-03-12 | 11.92 | 11.85 | -0.06 | -0.50% | 11.81 | 11.95 | 27424 | 3254.46 | 0.94% |
| 2025-03-11 | 11.79 | 11.91 | -0.03 | -0.25% | 11.78 | 11.91 | 28187 | 3334.61 | 0.97% |
| 2025-03-10 | 12.00 | 11.94 | 0.17 | 1.44% | 11.84 | 12.11 | 52457 | 6268.55 | 1.80% |
| 2025-03-07 | 11.69 | 11.77 | 0.11 | 0.94% | 11.58 | 11.88 | 43038 | 5061.31 | 1.47% |
| 2025-03-06 | 11.58 | 11.66 | 0.10 | 0.87% | 11.51 | 11.69 | 42702 | 4958.19 | 1.46% |
| 2025-03-05 | 11.70 | 11.56 | -0.13 | -1.11% | 11.48 | 11.70 | 23628 | 2727.25 | 0.81% |
| 2025-03-04 | 11.47 | 11.69 | 0.21 | 1.83% | 11.38 | 11.74 | 31898 | 3699.43 | 1.09% |
| 2025-03-03 | 11.34 | 11.48 | 0.14 | 1.23% | 11.34 | 11.58 | 31915 | 3668.19 | 1.09% |
| 2025-02-28 | 11.56 | 11.34 | -0.24 | -2.07% | 11.32 | 11.60 | 37274 | 4254.15 | 1.28% |
| 2025-02-27 | 11.59 | 11.58 | 0.06 | 0.52% | 11.39 | 11.61 | 35324 | 4064.29 | 1.21% |
| 2025-02-26 | 11.37 | 11.52 | 0.17 | 1.50% | 11.37 | 11.53 | 32326 | 3703.22 | 1.11% |
| 2025-02-25 | 11.68 | 11.35 | -0.39 | -3.32% | 11.30 | 11.68 | 61292 | 7022.46 | 2.10% |
| 2025-02-24 | 11.82 | 11.74 | -0.16 | -1.34% | 11.66 | 11.89 | 36198 | 4246.16 | 1.24% |
| 2025-02-21 | 11.98 | 11.90 | 0.01 | 0.08% | 11.78 | 11.99 | 37578 | 4456.90 | 1.29% |
| 2025-02-20 | 11.70 | 11.89 | 0.22 | 1.89% | 11.66 | 11.90 | 38150 | 4523.94 | 1.31% |
| 2025-02-19 | 11.55 | 11.67 | 0.10 | 0.86% | 11.55 | 11.73 | 24046 | 2798.22 | 0.82% |
| 2025-02-18 | 11.85 | 11.57 | -0.31 | -2.61% | 11.52 | 11.92 | 32885 | 3848.86 | 1.13% |
| 2025-02-17 | 11.90 | 11.88 | 0.09 | 0.76% | 11.77 | 12.00 | 48584 | 5783.06 | 1.66% |
| 2025-02-14 | 11.57 | 11.79 | 0.21 | 1.81% | 11.56 | 11.83 | 47987 | 5637.23 | 1.64% |
| 2025-02-13 | 11.72 | 11.58 | -0.17 | -1.45% | 11.57 | 11.79 | 27210 | 3169.20 | 0.93% |
| 2025-02-12 | 11.86 | 11.75 | -0.10 | -0.84% | 11.65 | 11.89 | 31326 | 3674.65 | 1.07% |
| 2025-02-11 | 11.94 | 11.85 | -0.16 | -1.33% | 11.76 | 11.99 | 28184 | 3336.33 | 0.97% |
| 2025-02-10 | 11.78 | 12.01 | 0.24 | 2.04% | 11.77 | 12.02 | 34026 | 4054.74 | 1.17% |
| 2025-02-07 | 11.69 | 11.77 | 0.10 | 0.86% | 11.64 | 11.85 | 33277 | 3912.77 | 1.14% |
| 2025-02-06 | 11.50 | 11.67 | 0.13 | 1.13% | 11.38 | 11.68 | 29652 | 3424.82 | 1.02% |
| 2025-02-05 | 11.72 | 11.54 | -0.18 | -1.54% | 11.44 | 11.80 | 26746 | 3092.49 | 0.92% |
| 2025-01-27 | 11.59 | 11.72 | 0.14 | 1.21% | 11.59 | 11.83 | 22673 | 2662.48 | 0.78% |
| 2025-01-24 | 11.61 | 11.58 | -0.02 | -0.17% | 11.50 | 11.68 | 19122 | 2211.99 | 0.66% |
| 2025-01-23 | 11.65 | 11.60 | 0.05 | 0.43% | 11.60 | 11.85 | 23634 | 2763.84 | 0.81% |
| 2025-01-22 | 11.65 | 11.55 | -0.08 | -0.69% | 11.51 | 11.65 | 20395 | 2363.46 | 0.70% |
| 2025-01-21 | 11.72 | 11.63 | -0.05 | -0.43% | 11.50 | 11.77 | 25218 | 2922.58 | 0.86% |
| 2025-01-20 | 11.42 | 11.68 | 0.26 | 2.28% | 11.42 | 11.87 | 27290 | 3184.47 | 0.94% |
| 2025-01-17 | 11.35 | 11.42 | 0.01 | 0.09% | 11.29 | 11.47 | 16847 | 1919.95 | 0.58% |
| 2025-01-16 | 11.40 | 11.41 | 0.05 | 0.44% | 11.28 | 11.54 | 19499 | 2225.50 | 0.67% |
| 2025-01-15 | 11.46 | 11.36 | -0.10 | -0.87% | 11.30 | 11.46 | 20131 | 2289.39 | 0.69% |
| 2025-01-14 | 11.22 | 11.46 | 0.22 | 1.96% | 11.20 | 11.47 | 28619 | 3249.05 | 0.98% |
| 2025-01-13 | 11.09 | 11.24 | 0.14 | 1.26% | 10.98 | 11.24 | 19793 | 2204.39 | 0.68% |
| 2025-01-10 | 11.29 | 11.10 | -0.19 | -1.68% | 11.10 | 11.38 | 20064 | 2254.39 | 0.69% |
| 2025-01-09 | 11.33 | 11.29 | -0.11 | -0.96% | 11.26 | 11.44 | 19584 | 2220.15 | 0.67% |
| 2025-01-08 | 11.50 | 11.40 | -0.13 | -1.13% | 11.18 | 11.60 | 23974 | 2728.71 | 0.82% |
| 2025-01-07 | 11.55 | 11.53 | 0.03 | 0.26% | 11.31 | 11.55 | 27217 | 3114.26 | 0.93% |
| 2025-01-06 | 11.62 | 11.50 | -0.04 | -0.35% | 11.36 | 11.82 | 42952 | 4964.64 | 1.47% |
| 2025-01-03 | 11.85 | 11.54 | -0.26 | -2.20% | 11.50 | 11.90 | 30405 | 3561.36 | 1.04% |
| 2025-01-02 | 12.00 | 11.80 | -0.18 | -1.50% | 11.71 | 12.15 | 33189 | 3956.79 | 1.14% |
| 2024-12-31 | 12.21 | 11.98 | -0.32 | -2.60% | 11.94 | 12.33 | 31373 | 3800.14 | 1.08% |
| 2024-12-30 | 12.42 | 12.30 | -0.09 | -0.73% | 12.20 | 12.43 | 24189 | 2976.78 | 0.83% |
| 2024-12-27 | 12.52 | 12.39 | -0.13 | -1.04% | 12.35 | 12.55 | 26716 | 3319.30 | 0.92% |
| 2024-12-26 | 12.20 | 12.52 | 0.29 | 2.37% | 12.20 | 12.67 | 33285 | 4153.86 | 1.14% |
| 2024-12-25 | 12.53 | 12.23 | -0.22 | -1.77% | 12.18 | 12.57 | 24844 | 3050.79 | 0.85% |
| 2024-12-24 | 12.33 | 12.45 | 0.14 | 1.14% | 12.31 | 12.53 | 19636 | 2441.58 | 0.67% |
| 2024-12-23 | 12.69 | 12.31 | -0.36 | -2.84% | 12.29 | 12.80 | 29011 | 3621.23 | 0.99% |
| 2024-12-20 | 12.51 | 12.67 | 0.18 | 1.44% | 12.47 | 12.94 | 36255 | 4612.90 | 1.24% |
| 2024-12-19 | 12.49 | 12.49 | 0.09 | 0.73% | 12.24 | 12.52 | 31429 | 3884.22 | 1.08% |
| 2024-12-18 | 12.45 | 12.40 | 0.03 | 0.24% | 12.25 | 12.58 | 23902 | 2969.56 | 0.82% |
| 2024-12-17 | 12.66 | 12.37 | -0.42 | -3.28% | 12.36 | 12.85 | 40700 | 5109.11 | 1.39% |
| 2024-12-16 | 12.86 | 12.79 | -0.07 | -0.54% | 12.70 | 13.00 | 29440 | 3784.44 | 1.01% |
| 2024-12-13 | 13.09 | 12.86 | -0.26 | -1.98% | 12.81 | 13.10 | 46168 | 5979.87 | 1.58% |
| 2024-12-12 | 13.15 | 13.12 | 0.00 | 0.00% | 12.93 | 13.16 | 54678 | 7124.55 | 1.87% |
| 2024-12-11 | 13.14 | 13.12 | 0.06 | 0.46% | 13.04 | 13.18 | 29539 | 3867.28 | 1.01% |
| 2024-12-10 | 13.32 | 13.06 | 0.01 | 0.08% | 13.00 | 13.45 | 57549 | 7599.99 | 1.97% |
| 2024-12-09 | 13.32 | 13.05 | -0.18 | -1.36% | 12.96 | 13.40 | 47999 | 6314.25 | 1.64% |
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。
