| 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 | 27.02 | 27.65 | 0.79 | 2.94% | 26.99 | 27.79 | 13554 | 3721.66 | 1.00% |
| 2026-02-02 | 27.88 | 26.86 | -0.97 | -3.49% | 26.80 | 28.10 | 14584 | 4012.46 | 1.08% |
| 2026-01-30 | 27.89 | 27.83 | 0.05 | 0.18% | 27.61 | 28.60 | 13512 | 3787.51 | 1.00% |
| 2026-01-29 | 27.67 | 27.78 | 0.01 | 0.04% | 27.33 | 28.02 | 4986 | 1383.91 | 0.37% |
| 2026-01-28 | 28.05 | 27.77 | -0.31 | -1.10% | 27.72 | 28.08 | 5630 | 1572.58 | 0.42% |
| 2026-01-27 | 28.08 | 28.08 | 0.06 | 0.21% | 27.36 | 28.15 | 7324 | 2038.65 | 0.54% |
| 2026-01-26 | 27.76 | 28.02 | 0.26 | 0.94% | 27.76 | 28.30 | 9649 | 2698.13 | 0.71% |
| 2026-01-23 | 28.02 | 27.76 | -0.29 | -1.03% | 27.74 | 28.19 | 6786 | 1892.13 | 0.50% |
| 2026-01-22 | 28.01 | 28.05 | 0.17 | 0.61% | 27.74 | 28.19 | 5473 | 1534.71 | 0.40% |
| 2026-01-21 | 27.81 | 27.88 | 0.15 | 0.54% | 27.45 | 27.98 | 5063 | 1407.91 | 0.37% |
| 2026-01-20 | 27.72 | 27.73 | 0.01 | 0.04% | 27.69 | 28.20 | 7341 | 2050.95 | 0.54% |
| 2026-01-19 | 27.40 | 27.72 | 0.56 | 2.06% | 27.27 | 27.83 | 6100 | 1682.82 | 0.45% |
| 2026-01-16 | 27.29 | 27.16 | -0.13 | -0.48% | 27.00 | 27.59 | 6473 | 1762.32 | 0.48% |
| 2026-01-15 | 26.80 | 27.29 | 0.41 | 1.53% | 26.80 | 27.46 | 8292 | 2261.54 | 0.61% |
| 2026-01-14 | 27.11 | 26.88 | -0.10 | -0.37% | 26.48 | 27.21 | 8639 | 2325.06 | 0.64% |
| 2026-01-13 | 26.88 | 26.98 | 0.24 | 0.90% | 26.66 | 27.15 | 8560 | 2311.07 | 0.63% |
| 2026-01-12 | 26.98 | 26.74 | -0.02 | -0.07% | 26.38 | 26.98 | 11460 | 3053.36 | 0.85% |
| 2026-01-09 | 26.70 | 26.76 | 0.06 | 0.22% | 26.35 | 26.76 | 7145 | 1900.13 | 0.53% |
| 2026-01-08 | 26.54 | 26.70 | 0.04 | 0.15% | 26.54 | 26.94 | 7620 | 2035.03 | 0.56% |
| 2026-01-07 | 26.57 | 26.66 | 0.19 | 0.72% | 26.33 | 26.68 | 4804 | 1275.94 | 0.35% |
| 2026-01-06 | 27.10 | 26.47 | -0.48 | -1.78% | 26.43 | 27.24 | 10029 | 2667.31 | 0.74% |
| 2026-01-05 | 26.12 | 26.95 | 0.93 | 3.57% | 26.12 | 27.16 | 12565 | 3366.97 | 0.93% |
| 2025-12-31 | 25.67 | 26.02 | 0.35 | 1.36% | 25.60 | 26.03 | 6807 | 1756.56 | 0.50% |
| 2025-12-30 | 25.75 | 25.67 | -0.17 | -0.66% | 25.56 | 25.97 | 6666 | 1713.95 | 0.49% |
| 2025-12-29 | 26.08 | 25.84 | -0.50 | -1.90% | 25.59 | 26.18 | 12616 | 3259.57 | 0.93% |
| 2025-12-26 | 26.61 | 26.34 | -0.39 | -1.46% | 26.26 | 26.87 | 6612 | 1746.10 | 0.49% |
| 2025-12-25 | 25.98 | 26.73 | 0.71 | 2.73% | 25.86 | 26.89 | 12608 | 3322.52 | 0.93% |
| 2025-12-24 | 25.84 | 26.02 | 0.39 | 1.52% | 25.70 | 26.20 | 5841 | 1520.77 | 0.43% |
| 2025-12-23 | 26.07 | 25.63 | -0.44 | -1.69% | 25.58 | 26.12 | 7289 | 1877.58 | 0.54% |
| 2025-12-22 | 26.18 | 26.07 | 0.03 | 0.12% | 25.86 | 26.28 | 3620 | 941.20 | 0.27% |
| 2025-12-19 | 25.94 | 26.04 | 0.44 | 1.72% | 25.66 | 26.08 | 4617 | 1197.02 | 0.34% |
| 2025-12-18 | 25.45 | 25.60 | -0.01 | -0.04% | 25.45 | 26.10 | 7114 | 1835.67 | 0.53% |
| 2025-12-17 | 25.69 | 25.61 | -0.08 | -0.31% | 25.20 | 25.79 | 4554 | 1161.53 | 0.34% |
| 2025-12-16 | 26.34 | 25.69 | -0.53 | -2.02% | 25.44 | 26.34 | 6702 | 1720.84 | 0.49% |
| 2025-12-15 | 26.01 | 26.22 | 0.21 | 0.81% | 25.96 | 26.48 | 4739 | 1242.51 | 0.35% |
| 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% |
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。
