| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 27.00 | 29.04 | 2.64 | 10.00% | 26.00 | 29.04 | 95574 | 26915.28 | 7.06% |
| 2025-04-21 | 26.00 | 26.40 | 2.40 | 10.00% | 24.51 | 26.40 | 72580 | 18993.92 | 5.36% |
| 2025-04-18 | 21.84 | 24.00 | 2.18 | 9.99% | 21.83 | 24.00 | 46194 | 10805.59 | 3.41% |
| 2025-04-17 | 21.80 | 21.82 | 0.06 | 0.28% | 21.40 | 21.98 | 17812 | 3883.33 | 1.32% |
| 2025-04-16 | 22.10 | 21.76 | -0.37 | -1.67% | 21.65 | 22.20 | 26416 | 5781.32 | 1.95% |
| 2025-04-15 | 21.73 | 22.13 | 0.40 | 1.84% | 21.62 | 22.45 | 16730 | 3681.85 | 1.24% |
| 2025-04-14 | 22.55 | 21.73 | 0.33 | 1.54% | 21.46 | 22.79 | 18082 | 3936.73 | 1.34% |
| 2025-04-11 | 21.72 | 21.40 | -0.30 | -1.38% | 21.31 | 22.09 | 20942 | 4526.94 | 1.55% |
| 2025-04-10 | 20.98 | 21.70 | 0.77 | 3.68% | 20.93 | 22.44 | 27857 | 6072.51 | 2.06% |
| 2025-04-09 | 21.40 | 20.93 | -0.84 | -3.86% | 19.97 | 21.56 | 36134 | 7467.83 | 2.67% |
| 2025-04-08 | 23.59 | 21.77 | -1.31 | -5.68% | 21.19 | 23.66 | 21400 | 4668.97 | 1.58% |
| 2025-04-07 | 24.25 | 23.08 | -2.56 | -9.98% | 23.08 | 24.79 | 9720 | 2294.44 | 0.72% |
| 2025-04-03 | 26.03 | 25.64 | -0.39 | -1.50% | 25.55 | 26.60 | 16932 | 4416.62 | 1.25% |
| 2025-04-02 | 26.09 | 26.03 | 0.28 | 1.09% | 25.60 | 26.35 | 12114 | 3155.90 | 0.89% |
| 2025-04-01 | 25.88 | 25.75 | -0.24 | -0.92% | 25.61 | 27.07 | 21960 | 5793.06 | 1.62% |
| 2025-03-31 | 26.19 | 25.99 | -0.21 | -0.80% | 25.91 | 26.80 | 10126 | 2668.29 | 0.75% |
| 2025-03-28 | 26.55 | 26.20 | -0.30 | -1.13% | 26.16 | 26.87 | 10746 | 2851.21 | 0.79% |
| 2025-03-27 | 26.12 | 26.50 | 0.29 | 1.11% | 26.05 | 26.88 | 14284 | 3794.90 | 1.05% |
| 2025-03-26 | 26.04 | 26.21 | 0.09 | 0.34% | 25.85 | 26.98 | 13384 | 3517.48 | 0.99% |
| 2025-03-25 | 25.81 | 26.12 | 0.17 | 0.66% | 25.60 | 26.27 | 5137 | 1335.92 | 0.38% |
| 2025-03-24 | 26.50 | 25.95 | -0.45 | -1.70% | 25.62 | 26.69 | 7434 | 1935.35 | 0.55% |
| 2025-03-21 | 26.88 | 26.40 | -0.48 | -1.79% | 25.99 | 27.06 | 7191 | 1895.26 | 0.53% |
| 2025-03-20 | 26.81 | 26.88 | -0.14 | -0.52% | 26.72 | 27.45 | 10070 | 2733.22 | 0.74% |
| 2025-03-19 | 26.79 | 27.02 | 0.23 | 0.86% | 26.60 | 27.30 | 6966 | 1878.87 | 0.51% |
| 2025-03-18 | 26.68 | 26.79 | -0.02 | -0.07% | 26.53 | 27.10 | 6522 | 1751.00 | 0.48% |
| 2025-03-17 | 26.00 | 26.81 | 0.92 | 3.55% | 25.87 | 26.86 | 15282 | 4048.54 | 1.13% |
| 2025-03-14 | 26.43 | 25.89 | -0.54 | -2.04% | 25.72 | 26.65 | 10050 | 2612.20 | 0.74% |
| 2025-03-13 | 26.31 | 26.43 | 0.04 | 0.15% | 25.93 | 26.48 | 7751 | 2036.51 | 0.57% |
| 2025-03-12 | 27.00 | 26.39 | -0.41 | -1.53% | 26.35 | 27.00 | 4511 | 1195.86 | 0.33% |
| 2025-03-11 | 26.58 | 26.80 | 0.19 | 0.71% | 26.10 | 27.00 | 7032 | 1880.57 | 0.52% |
| 2025-03-10 | 26.95 | 26.61 | -0.20 | -0.75% | 26.36 | 26.95 | 5624 | 1496.17 | 0.42% |
| 2025-03-07 | 26.13 | 26.81 | 0.68 | 2.60% | 25.98 | 26.98 | 11279 | 3009.70 | 0.83% |
| 2025-03-06 | 26.26 | 26.13 | -0.13 | -0.50% | 25.98 | 26.55 | 7610 | 2001.81 | 0.56% |
| 2025-03-05 | 26.86 | 26.26 | -0.73 | -2.70% | 25.86 | 27.19 | 7650 | 2014.28 | 0.56% |
| 2025-03-04 | 25.95 | 26.99 | 0.98 | 3.77% | 25.88 | 27.27 | 15140 | 4057.67 | 1.12% |
| 2025-03-03 | 25.61 | 26.01 | 0.41 | 1.60% | 25.27 | 26.13 | 9470 | 2459.33 | 0.70% |
| 2025-02-28 | 25.58 | 25.60 | 0.02 | 0.08% | 25.24 | 25.89 | 7926 | 2032.37 | 0.59% |
| 2025-02-27 | 25.29 | 25.58 | 0.24 | 0.95% | 24.93 | 25.60 | 5517 | 1393.40 | 0.41% |
| 2025-02-26 | 25.25 | 25.34 | 0.10 | 0.40% | 25.06 | 25.75 | 5642 | 1434.67 | 0.42% |
| 2025-02-25 | 24.99 | 25.24 | 0.26 | 1.04% | 24.81 | 25.70 | 7961 | 2018.85 | 0.59% |
| 2025-02-24 | 24.49 | 24.98 | 0.28 | 1.13% | 24.30 | 25.30 | 11402 | 2841.87 | 0.84% |
| 2025-02-21 | 25.16 | 24.70 | -0.53 | -2.10% | 24.48 | 25.33 | 9072 | 2239.33 | 0.67% |
| 2025-02-20 | 24.53 | 25.23 | 0.57 | 2.31% | 24.53 | 25.50 | 8500 | 2133.27 | 0.63% |
| 2025-02-19 | 25.15 | 24.66 | 0.10 | 0.41% | 24.50 | 25.20 | 5134 | 1270.89 | 0.38% |
| 2025-02-18 | 24.61 | 24.56 | -0.05 | -0.20% | 24.41 | 25.07 | 6175 | 1529.20 | 0.46% |
| 2025-02-17 | 24.30 | 24.61 | 0.51 | 2.12% | 24.10 | 24.69 | 5361 | 1309.36 | 0.40% |
| 2025-02-14 | 23.96 | 24.10 | 0.06 | 0.25% | 23.91 | 24.44 | 4051 | 980.76 | 0.30% |
| 2025-02-13 | 24.20 | 24.04 | 0.03 | 0.12% | 23.66 | 24.53 | 7145 | 1715.41 | 0.53% |
| 2025-02-12 | 24.21 | 24.01 | -0.06 | -0.25% | 23.81 | 24.21 | 3215 | 771.65 | 0.24% |
| 2025-02-11 | 24.17 | 24.07 | -0.03 | -0.12% | 23.86 | 24.18 | 3595 | 863.30 | 0.27% |
| 2025-02-10 | 23.79 | 24.10 | 0.46 | 1.95% | 23.72 | 24.19 | 6206 | 1489.47 | 0.46% |
| 2025-02-07 | 23.80 | 23.64 | 0.00 | 0.00% | 23.55 | 23.87 | 2978 | 706.57 | 0.22% |
| 2025-02-06 | 23.36 | 23.64 | 0.10 | 0.42% | 23.33 | 23.76 | 3174 | 747.61 | 0.23% |
| 2025-02-05 | 23.80 | 23.54 | -0.24 | -1.01% | 23.39 | 23.94 | 4247 | 1003.15 | 0.31% |
| 2025-01-27 | 22.82 | 23.78 | 0.96 | 4.21% | 22.82 | 23.83 | 7680 | 1810.97 | 0.57% |
| 2025-01-24 | 23.11 | 22.82 | -0.09 | -0.39% | 22.58 | 23.12 | 5772 | 1314.63 | 0.43% |
| 2025-01-23 | 23.29 | 22.91 | -0.21 | -0.91% | 22.90 | 23.52 | 4476 | 1036.98 | 0.33% |
| 2025-01-22 | 23.12 | 23.12 | -0.06 | -0.26% | 23.07 | 23.40 | 3686 | 855.87 | 0.27% |
| 2025-01-21 | 23.23 | 23.18 | -0.09 | -0.39% | 23.07 | 23.37 | 2156 | 499.60 | 0.16% |
| 2025-01-20 | 23.16 | 23.27 | 0.11 | 0.47% | 23.08 | 23.36 | 2567 | 596.65 | 0.19% |
| 2025-01-17 | 22.92 | 23.16 | 0.23 | 1.00% | 22.84 | 23.23 | 3898 | 899.47 | 0.29% |
| 2025-01-16 | 22.39 | 22.93 | 0.34 | 1.51% | 22.39 | 23.07 | 5875 | 1339.02 | 0.43% |
| 2025-01-15 | 22.54 | 22.59 | -0.03 | -0.13% | 22.31 | 22.78 | 2136 | 480.87 | 0.16% |
| 2025-01-14 | 22.34 | 22.62 | 0.48 | 2.17% | 22.22 | 22.63 | 4359 | 978.84 | 0.32% |
| 2025-01-13 | 21.93 | 22.14 | 0.10 | 0.45% | 21.81 | 22.19 | 2624 | 578.54 | 0.19% |
| 2025-01-10 | 22.65 | 22.04 | -0.71 | -3.12% | 22.02 | 22.98 | 6487 | 1442.11 | 0.48% |
| 2025-01-09 | 22.47 | 22.75 | 0.49 | 2.20% | 22.04 | 22.82 | 5104 | 1154.74 | 0.38% |
| 2025-01-08 | 22.32 | 22.26 | -0.26 | -1.15% | 21.82 | 22.80 | 6222 | 1380.64 | 0.46% |
| 2025-01-07 | 22.93 | 22.52 | -0.41 | -1.79% | 22.25 | 22.98 | 7544 | 1702.66 | 0.56% |
| 2025-01-06 | 23.85 | 22.93 | -0.98 | -4.10% | 22.76 | 23.91 | 12669 | 2929.72 | 0.94% |
| 2025-01-03 | 24.31 | 23.91 | -0.59 | -2.41% | 23.81 | 24.85 | 22346 | 5466.29 | 1.65% |
| 2025-01-02 | 24.57 | 24.50 | -0.06 | -0.24% | 23.95 | 24.79 | 14437 | 3523.40 | 1.07% |
| 2024-12-31 | 23.81 | 24.56 | 0.64 | 2.68% | 23.61 | 24.58 | 15321 | 3699.98 | 1.13% |
| 2024-12-30 | 24.18 | 23.92 | -0.27 | -1.12% | 23.70 | 24.50 | 11547 | 2779.51 | 0.85% |
| 2024-12-27 | 23.10 | 24.19 | 1.09 | 4.72% | 22.94 | 24.45 | 13834 | 3325.19 | 1.02% |
| 2024-12-26 | 22.98 | 23.10 | 0.22 | 0.96% | 22.76 | 23.20 | 2900 | 667.94 | 0.21% |
| 2024-12-25 | 23.31 | 22.88 | -0.42 | -1.80% | 22.76 | 23.40 | 4254 | 977.67 | 0.31% |
| 2024-12-24 | 23.59 | 23.30 | -0.28 | -1.19% | 22.94 | 23.69 | 7139 | 1659.76 | 0.53% |
| 2024-12-23 | 23.82 | 23.58 | -0.23 | -0.97% | 23.55 | 24.15 | 7552 | 1797.32 | 0.56% |
| 2024-12-20 | 23.74 | 23.81 | 0.01 | 0.04% | 23.65 | 23.90 | 5145 | 1224.21 | 0.38% |
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。
