| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.89 | 14.78 | -0.16 | -1.07% | 14.72 | 15.04 | 89168 | 13227.15 | 3.06% |
| 2025-08-13 | 15.04 | 14.94 | -0.10 | -0.66% | 14.80 | 15.05 | 81497 | 12154.06 | 2.79% |
| 2025-08-12 | 15.00 | 15.04 | 0.14 | 0.94% | 14.85 | 15.44 | 139509 | 21013.47 | 4.78% |
| 2025-08-11 | 14.50 | 14.90 | 0.41 | 2.83% | 14.41 | 15.04 | 115865 | 17058.63 | 3.97% |
| 2025-08-08 | 14.29 | 14.49 | 0.28 | 1.97% | 14.14 | 14.94 | 98924 | 14318.18 | 3.39% |
| 2025-08-07 | 14.26 | 14.21 | 0.03 | 0.21% | 14.20 | 14.61 | 77152 | 11060.84 | 2.64% |
| 2025-08-06 | 14.46 | 14.18 | -0.27 | -1.87% | 14.13 | 14.56 | 66939 | 9565.39 | 2.29% |
| 2025-08-05 | 14.49 | 14.45 | -0.02 | -0.14% | 14.22 | 14.54 | 62142 | 8943.16 | 2.13% |
| 2025-08-04 | 14.06 | 14.47 | 0.31 | 2.19% | 14.02 | 14.47 | 77766 | 11099.72 | 2.66% |
| 2025-08-01 | 14.07 | 14.16 | 0.21 | 1.51% | 13.97 | 14.35 | 74594 | 10572.20 | 2.56% |
| 2025-07-31 | 14.36 | 13.95 | -0.45 | -3.13% | 13.80 | 14.36 | 107716 | 15184.84 | 3.69% |
| 2025-07-30 | 14.43 | 14.40 | -0.08 | -0.55% | 14.27 | 14.51 | 58817 | 8466.39 | 2.02% |
| 2025-07-29 | 14.14 | 14.48 | 0.30 | 2.12% | 14.09 | 14.48 | 60421 | 8624.95 | 2.07% |
| 2025-07-28 | 14.21 | 14.18 | 0.00 | 0.00% | 14.07 | 14.48 | 61915 | 8797.07 | 2.12% |
| 2025-07-25 | 13.98 | 14.18 | 0.22 | 1.58% | 13.88 | 14.57 | 90013 | 12877.74 | 3.08% |
| 2025-07-24 | 13.89 | 13.96 | 0.08 | 0.58% | 13.77 | 14.09 | 39077 | 5433.68 | 1.34% |
| 2025-07-23 | 13.85 | 13.88 | 0.00 | 0.00% | 13.72 | 14.02 | 48165 | 6699.16 | 1.65% |
| 2025-07-22 | 14.02 | 13.88 | -0.11 | -0.79% | 13.78 | 14.02 | 54614 | 7599.68 | 1.87% |
| 2025-07-21 | 13.80 | 13.99 | 0.24 | 1.75% | 13.70 | 14.02 | 53808 | 7493.89 | 1.84% |
| 2025-07-18 | 13.69 | 13.75 | 0.06 | 0.44% | 13.50 | 13.77 | 42760 | 5834.06 | 1.47% |
| 2025-07-17 | 13.44 | 13.69 | 0.25 | 1.86% | 13.41 | 13.72 | 50677 | 6878.02 | 1.74% |
| 2025-07-16 | 13.10 | 13.44 | 0.28 | 2.13% | 13.10 | 13.45 | 40359 | 5376.49 | 1.38% |
| 2025-07-15 | 13.18 | 13.16 | -0.02 | -0.15% | 12.98 | 13.24 | 44821 | 5874.87 | 1.54% |
| 2025-07-14 | 12.96 | 13.18 | 0.25 | 1.93% | 12.92 | 13.31 | 61034 | 7980.99 | 2.09% |
| 2025-07-11 | 12.96 | 12.93 | -0.06 | -0.46% | 12.87 | 13.00 | 32118 | 4157.27 | 1.10% |
| 2025-07-10 | 12.90 | 12.99 | 0.09 | 0.70% | 12.86 | 13.02 | 30574 | 3959.25 | 1.05% |
| 2025-07-09 | 12.94 | 12.90 | -0.02 | -0.15% | 12.85 | 12.95 | 22066 | 2843.84 | 0.76% |
| 2025-07-08 | 12.88 | 12.92 | 0.02 | 0.16% | 12.84 | 13.02 | 28188 | 3641.42 | 0.97% |
| 2025-07-07 | 12.92 | 12.90 | 0.06 | 0.47% | 12.85 | 13.03 | 32094 | 4148.94 | 1.10% |
| 2025-07-04 | 12.92 | 12.84 | -0.03 | -0.23% | 12.82 | 12.97 | 31861 | 4106.07 | 1.09% |
| 2025-07-03 | 12.75 | 12.87 | 0.11 | 0.86% | 12.73 | 12.90 | 27661 | 3553.05 | 0.95% |
| 2025-07-02 | 12.75 | 12.76 | 0.00 | 0.00% | 12.69 | 12.89 | 32481 | 4148.80 | 1.11% |
| 2025-07-01 | 12.73 | 12.76 | 0.04 | 0.31% | 12.66 | 12.83 | 32600 | 4157.29 | 1.12% |
| 2025-06-30 | 12.48 | 12.72 | 0.24 | 1.92% | 12.44 | 12.84 | 60171 | 7631.16 | 2.06% |
| 2025-06-27 | 12.41 | 12.48 | 0.10 | 0.81% | 12.40 | 12.55 | 25368 | 3162.78 | 0.87% |
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。
