| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.61 | 24.28 | -0.43 | -1.74% | 23.96 | 24.88 | 10644 | 2595.52 | 0.79% |
| 2026-03-25 | 24.82 | 24.71 | -0.04 | -0.16% | 24.57 | 25.00 | 8219 | 2032.65 | 0.61% |
| 2026-03-24 | 23.84 | 24.75 | 1.25 | 5.32% | 23.52 | 24.75 | 8768 | 2121.59 | 0.65% |
| 2026-03-23 | 24.70 | 23.50 | -1.32 | -5.32% | 23.24 | 24.70 | 11101 | 2636.56 | 0.82% |
| 2026-03-20 | 25.45 | 24.82 | -0.61 | -2.40% | 24.81 | 25.72 | 7189 | 1806.82 | 0.53% |
| 2026-03-19 | 26.07 | 25.43 | -0.65 | -2.49% | 25.36 | 26.30 | 6373 | 1635.22 | 0.47% |
| 2026-03-18 | 25.75 | 26.08 | 0.33 | 1.28% | 25.61 | 26.18 | 5611 | 1451.49 | 0.41% |
| 2026-03-17 | 26.06 | 25.75 | -0.29 | -1.11% | 25.71 | 26.27 | 5759 | 1495.26 | 0.43% |
| 2026-03-16 | 26.17 | 26.04 | -0.20 | -0.76% | 25.89 | 26.34 | 5552 | 1446.37 | 0.41% |
| 2026-03-13 | 26.35 | 26.24 | -0.08 | -0.30% | 26.05 | 26.53 | 4888 | 1288.06 | 0.36% |
| 2026-03-12 | 26.44 | 26.32 | -0.23 | -0.87% | 26.20 | 26.69 | 4513 | 1191.27 | 0.33% |
| 2026-03-11 | 26.79 | 26.55 | -0.24 | -0.90% | 26.39 | 26.96 | 4356 | 1159.40 | 0.32% |
| 2026-03-10 | 26.28 | 26.79 | 0.65 | 2.49% | 26.28 | 26.85 | 5169 | 1376.55 | 0.38% |
| 2026-03-09 | 26.33 | 26.14 | -0.43 | -1.62% | 25.77 | 26.51 | 6763 | 1765.98 | 0.50% |
| 2026-03-06 | 25.78 | 26.57 | 0.61 | 2.35% | 25.76 | 26.65 | 7276 | 1922.88 | 0.54% |
| 2026-03-05 | 25.97 | 25.96 | 0.19 | 0.74% | 25.77 | 26.87 | 5994 | 1561.25 | 0.44% |
| 2026-03-04 | 26.20 | 25.77 | -0.43 | -1.64% | 25.60 | 26.20 | 9113 | 2356.70 | 0.67% |
| 2026-03-03 | 26.59 | 26.20 | -0.46 | -1.73% | 26.15 | 26.86 | 8321 | 2199.91 | 0.61% |
| 2026-03-02 | 27.07 | 26.66 | -0.63 | -2.31% | 26.37 | 27.33 | 11463 | 3061.68 | 0.85% |
| 2026-02-27 | 27.45 | 27.29 | -0.26 | -0.94% | 27.02 | 27.53 | 6334 | 1725.22 | 0.47% |
| 2026-02-26 | 27.82 | 27.55 | -0.27 | -0.97% | 27.36 | 27.89 | 5538 | 1525.58 | 0.41% |
| 2026-02-25 | 27.68 | 27.82 | 0.14 | 0.51% | 27.53 | 28.00 | 7187 | 2001.75 | 0.53% |
| 2026-02-24 | 27.19 | 27.68 | 0.60 | 2.22% | 27.01 | 27.84 | 11189 | 3082.59 | 0.83% |
| 2026-02-13 | 27.72 | 27.08 | -0.51 | -1.85% | 26.91 | 28.10 | 11236 | 3080.02 | 0.83% |
| 2026-02-12 | 28.06 | 27.59 | -0.47 | -1.67% | 27.55 | 28.10 | 5467 | 1521.33 | 0.40% |
| 2026-02-11 | 28.14 | 28.06 | -0.08 | -0.28% | 27.99 | 28.40 | 6628 | 1866.57 | 0.49% |
| 2026-02-10 | 28.19 | 28.14 | 0.04 | 0.14% | 27.91 | 28.50 | 8022 | 2259.92 | 0.59% |
| 2026-02-09 | 27.91 | 28.10 | 0.32 | 1.15% | 27.80 | 28.39 | 5500 | 1543.05 | 0.41% |
| 2026-02-06 | 27.71 | 27.78 | 0.20 | 0.73% | 27.35 | 28.00 | 8062 | 2244.14 | 0.60% |
| 2026-02-05 | 27.57 | 27.58 | 0.08 | 0.29% | 27.42 | 27.81 | 4593 | 1267.99 | 0.34% |
| 2026-02-04 | 27.52 | 27.50 | -0.15 | -0.54% | 27.31 | 27.93 | 6126 | 1690.65 | 0.45% |
| 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% |
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。
