| 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 | 26.35 | 26.01 | -0.34 | -1.29% | 26.01 | 26.35 | 4691 | 1225.43 | 0.35% |
| 2025-12-11 | 26.39 | 26.35 | -0.09 | -0.34% | 26.21 | 26.60 | 5564 | 1467.21 | 0.41% |
| 2025-12-10 | 26.71 | 26.44 | -0.28 | -1.05% | 26.35 | 26.93 | 5202 | 1377.99 | 0.38% |
| 2025-12-09 | 27.20 | 26.72 | -0.51 | -1.87% | 26.72 | 27.28 | 4988 | 1345.25 | 0.37% |
| 2025-12-08 | 26.97 | 27.23 | 0.33 | 1.23% | 26.72 | 27.40 | 6527 | 1768.09 | 0.48% |
| 2025-12-05 | 27.14 | 26.90 | 0.06 | 0.22% | 26.51 | 27.15 | 11676 | 3133.60 | 0.86% |
| 2025-12-04 | 27.11 | 26.84 | -0.42 | -1.54% | 26.40 | 27.20 | 11281 | 3017.34 | 0.83% |
| 2025-12-03 | 28.60 | 27.26 | -1.77 | -6.10% | 27.19 | 29.03 | 30435 | 8504.36 | 2.25% |
| 2025-12-02 | 29.30 | 29.03 | 0.02 | 0.07% | 27.60 | 29.40 | 21848 | 6167.12 | 1.61% |
| 2025-12-01 | 28.63 | 29.01 | 0.18 | 0.62% | 28.10 | 29.34 | 20164 | 5824.51 | 1.49% |
| 2025-11-28 | 27.34 | 28.83 | 1.49 | 5.45% | 27.19 | 28.89 | 19417 | 5487.95 | 1.43% |
| 2025-11-27 | 27.06 | 27.34 | 0.18 | 0.66% | 27.00 | 27.50 | 4859 | 1323.38 | 0.36% |
| 2025-11-26 | 27.85 | 27.16 | -0.19 | -0.69% | 27.00 | 27.98 | 8642 | 2379.82 | 0.64% |
| 2025-11-25 | 27.59 | 27.35 | 0.06 | 0.22% | 27.34 | 28.28 | 10261 | 2848.68 | 0.76% |
| 2025-11-24 | 27.07 | 27.29 | 0.28 | 1.04% | 27.07 | 27.68 | 7641 | 2085.38 | 0.56% |
| 2025-11-21 | 28.50 | 27.01 | -1.35 | -4.76% | 26.90 | 28.54 | 7488 | 2059.46 | 0.55% |
| 2025-11-20 | 28.96 | 28.36 | -0.41 | -1.43% | 28.28 | 29.08 | 7018 | 2007.11 | 0.52% |
| 2025-11-19 | 29.12 | 28.77 | -0.50 | -1.71% | 28.60 | 29.53 | 7214 | 2084.04 | 0.53% |
| 2025-11-18 | 29.41 | 29.27 | -0.13 | -0.44% | 29.05 | 29.99 | 12672 | 3723.47 | 0.94% |
| 2025-11-17 | 30.07 | 29.40 | -0.72 | -2.39% | 29.35 | 30.07 | 14302 | 4232.89 | 1.06% |
| 2025-11-14 | 29.86 | 30.12 | 0.24 | 0.80% | 29.79 | 30.80 | 17496 | 5316.87 | 1.29% |
| 2025-11-13 | 29.41 | 29.88 | 0.48 | 1.63% | 29.30 | 30.07 | 13944 | 4150.20 | 1.03% |
| 2025-11-12 | 29.06 | 29.40 | 0.19 | 0.65% | 29.06 | 29.82 | 11978 | 3533.96 | 0.88% |
| 2025-11-11 | 29.26 | 29.21 | 0.04 | 0.14% | 29.03 | 29.65 | 9529 | 2795.01 | 0.70% |
| 2025-11-10 | 28.69 | 29.17 | 0.46 | 1.60% | 28.69 | 29.56 | 13907 | 4069.11 | 1.03% |
| 2025-11-07 | 28.73 | 28.71 | -0.13 | -0.45% | 28.67 | 29.17 | 7917 | 2288.17 | 0.58% |
| 2025-11-06 | 28.49 | 28.84 | 0.37 | 1.30% | 28.21 | 28.99 | 12749 | 3661.59 | 0.94% |
| 2025-11-05 | 28.78 | 28.47 | -0.12 | -0.42% | 28.33 | 28.86 | 9481 | 2704.54 | 0.70% |
| 2025-11-04 | 28.50 | 28.59 | 0.07 | 0.25% | 28.22 | 28.71 | 10859 | 3086.91 | 0.80% |
| 2025-11-03 | 29.13 | 28.52 | -0.40 | -1.38% | 28.21 | 29.15 | 10144 | 2894.32 | 0.75% |
| 2025-10-31 | 28.06 | 28.92 | 0.86 | 3.06% | 27.71 | 28.95 | 19512 | 5569.97 | 1.44% |
| 2025-10-30 | 27.56 | 28.06 | 0.65 | 2.37% | 27.52 | 28.28 | 13058 | 3654.00 | 0.96% |
| 2025-10-29 | 27.23 | 27.41 | -0.07 | -0.25% | 27.01 | 27.60 | 4955 | 1349.68 | 0.37% |
| 2025-10-28 | 27.39 | 27.48 | 0.13 | 0.48% | 27.27 | 27.62 | 4825 | 1324.85 | 0.36% |
| 2025-10-27 | 27.60 | 27.35 | -0.08 | -0.29% | 27.01 | 27.69 | 5517 | 1504.84 | 0.41% |
| 2025-10-24 | 27.14 | 27.43 | 0.16 | 0.59% | 27.00 | 27.46 | 5717 | 1558.89 | 0.42% |
| 2025-10-23 | 27.43 | 27.27 | -0.09 | -0.33% | 26.78 | 27.43 | 5782 | 1560.72 | 0.43% |
| 2025-10-22 | 27.45 | 27.36 | -0.20 | -0.73% | 27.18 | 27.74 | 7384 | 2025.74 | 0.55% |
| 2025-10-21 | 27.69 | 27.56 | -0.10 | -0.36% | 27.35 | 27.93 | 8285 | 2281.27 | 0.61% |
| 2025-10-20 | 28.09 | 27.66 | -0.42 | -1.50% | 27.40 | 28.80 | 14066 | 3924.57 | 1.04% |
| 2025-10-17 | 27.20 | 28.08 | 0.87 | 3.20% | 27.20 | 28.38 | 20468 | 5726.85 | 1.51% |
| 2025-10-16 | 27.01 | 27.21 | 0.00 | 0.00% | 27.00 | 27.43 | 6991 | 1905.60 | 0.52% |
| 2025-10-15 | 26.99 | 27.21 | 0.22 | 0.82% | 26.79 | 27.50 | 9126 | 2489.17 | 0.67% |
| 2025-10-14 | 27.42 | 26.99 | -0.19 | -0.70% | 26.82 | 27.79 | 7292 | 1985.26 | 0.54% |
| 2025-10-13 | 26.55 | 27.18 | -0.67 | -2.41% | 26.25 | 27.50 | 10594 | 2860.69 | 0.78% |
| 2025-10-10 | 27.38 | 27.85 | 0.54 | 1.98% | 27.15 | 27.89 | 10135 | 2792.97 | 0.75% |
| 2025-10-09 | 27.17 | 27.31 | 0.14 | 0.52% | 26.95 | 27.48 | 7257 | 1973.37 | 0.54% |
| 2025-09-30 | 27.36 | 27.17 | -0.24 | -0.88% | 27.03 | 27.66 | 7197 | 1967.63 | 0.53% |
| 2025-09-29 | 26.96 | 27.41 | 0.58 | 2.16% | 26.45 | 27.49 | 9716 | 2627.81 | 0.72% |
| 2025-09-26 | 26.73 | 26.83 | 0.01 | 0.04% | 26.50 | 27.18 | 7555 | 2026.01 | 0.56% |
| 2025-09-25 | 27.63 | 26.82 | -0.70 | -2.54% | 26.78 | 27.63 | 12585 | 3420.43 | 0.93% |
| 2025-09-24 | 27.00 | 27.52 | 0.32 | 1.18% | 27.00 | 27.80 | 10346 | 2850.43 | 0.76% |
| 2025-09-23 | 27.90 | 27.20 | -0.62 | -2.23% | 26.81 | 27.90 | 12320 | 3354.74 | 0.91% |
| 2025-09-22 | 28.45 | 27.82 | -0.63 | -2.21% | 27.64 | 28.60 | 8374 | 2339.54 | 0.62% |
| 2025-09-19 | 28.21 | 28.45 | 0.01 | 0.04% | 27.98 | 28.54 | 9228 | 2614.24 | 0.68% |
| 2025-09-18 | 28.80 | 28.44 | -0.36 | -1.25% | 28.15 | 29.00 | 13902 | 3981.51 | 1.03% |
| 2025-09-17 | 28.55 | 28.80 | 0.17 | 0.59% | 28.50 | 29.33 | 8823 | 2549.02 | 0.65% |
| 2025-09-16 | 28.48 | 28.63 | 0.22 | 0.77% | 28.21 | 28.75 | 10480 | 2989.50 | 0.77% |
| 2025-09-15 | 28.14 | 28.41 | 0.07 | 0.25% | 28.00 | 28.94 | 12503 | 3551.54 | 0.92% |
| 2025-09-12 | 28.68 | 28.34 | -0.32 | -1.12% | 28.00 | 28.85 | 7386 | 2099.29 | 0.55% |
| 2025-09-11 | 28.48 | 28.66 | 0.23 | 0.81% | 27.62 | 28.76 | 10978 | 3105.47 | 0.81% |
| 2025-09-10 | 28.60 | 28.43 | -0.11 | -0.39% | 28.31 | 28.84 | 4399 | 1254.73 | 0.32% |
| 2025-09-09 | 28.86 | 28.54 | -0.46 | -1.59% | 28.40 | 29.15 | 9077 | 2603.43 | 0.67% |
| 2025-09-08 | 28.77 | 29.00 | 0.31 | 1.08% | 28.59 | 29.01 | 9173 | 2640.52 | 0.68% |
| 2025-09-05 | 28.39 | 28.69 | 0.34 | 1.20% | 28.03 | 28.72 | 9403 | 2678.14 | 0.69% |
| 2025-09-04 | 28.20 | 28.35 | -0.06 | -0.21% | 28.03 | 28.90 | 11916 | 3382.29 | 0.88% |
| 2025-09-03 | 28.68 | 28.41 | -0.27 | -0.94% | 28.32 | 29.11 | 7478 | 2135.78 | 0.55% |
| 2025-09-02 | 29.30 | 28.68 | -0.55 | -1.88% | 28.39 | 29.61 | 14835 | 4281.23 | 1.10% |
| 2025-09-01 | 28.89 | 29.23 | 0.22 | 0.76% | 28.89 | 29.49 | 13304 | 3879.58 | 0.98% |
| 2025-08-29 | 28.87 | 29.01 | -0.05 | -0.17% | 28.87 | 29.53 | 12129 | 3540.82 | 0.90% |
| 2025-08-28 | 29.12 | 29.06 | -0.09 | -0.31% | 28.35 | 29.59 | 14230 | 4127.54 | 1.05% |
| 2025-08-27 | 30.35 | 29.15 | -0.98 | -3.25% | 29.09 | 30.35 | 19569 | 5822.85 | 1.44% |
| 2025-08-26 | 30.20 | 30.13 | -0.14 | -0.46% | 30.06 | 30.50 | 14912 | 4512.28 | 1.10% |
| 2025-08-25 | 30.08 | 30.27 | 0.22 | 0.73% | 29.85 | 30.35 | 18409 | 5544.89 | 1.36% |
| 2025-08-22 | 30.44 | 30.05 | -0.27 | -0.89% | 29.91 | 30.44 | 16044 | 4825.99 | 1.18% |
| 2025-08-21 | 30.47 | 30.32 | -0.15 | -0.49% | 29.94 | 30.70 | 24153 | 7303.10 | 1.78% |
| 2025-08-20 | 31.97 | 30.47 | -1.81 | -5.61% | 29.85 | 32.11 | 43437 | 13247.59 | 3.21% |
| 2025-08-19 | 32.00 | 32.28 | -0.16 | -0.49% | 31.85 | 32.60 | 18486 | 5970.90 | 1.36% |
| 2025-08-18 | 30.81 | 32.44 | 1.63 | 5.29% | 30.79 | 32.95 | 31792 | 10107.92 | 2.35% |
| 2025-08-15 | 30.96 | 30.81 | -0.15 | -0.48% | 30.69 | 31.20 | 14922 | 4615.15 | 1.10% |
威尔药业(603351)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。
