| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.15 | 10.24 | 0.08 | 0.79% | 10.12 | 10.34 | 14342 | 1468.74 | 0.33% |
| 2026-03-24 | 9.80 | 10.16 | 0.44 | 4.53% | 9.80 | 10.16 | 25108 | 2512.72 | 0.58% |
| 2026-03-23 | 10.18 | 9.72 | -0.68 | -6.54% | 9.62 | 10.28 | 34279 | 3394.06 | 0.79% |
| 2026-03-20 | 10.71 | 10.40 | -0.30 | -2.80% | 10.40 | 10.78 | 17302 | 1828.62 | 0.40% |
| 2026-03-19 | 10.95 | 10.70 | -0.26 | -2.37% | 10.65 | 10.95 | 15933 | 1716.35 | 0.37% |
| 2026-03-18 | 10.79 | 10.96 | 0.18 | 1.67% | 10.75 | 10.98 | 16483 | 1791.06 | 0.38% |
| 2026-03-17 | 10.93 | 10.78 | -0.17 | -1.55% | 10.78 | 11.04 | 13868 | 1513.48 | 0.32% |
| 2026-03-16 | 10.83 | 10.95 | 0.11 | 1.01% | 10.78 | 10.96 | 16527 | 1801.58 | 0.38% |
| 2026-03-13 | 10.81 | 10.84 | -0.01 | -0.09% | 10.78 | 10.98 | 12311 | 1340.80 | 0.28% |
| 2026-03-12 | 10.91 | 10.85 | -0.05 | -0.46% | 10.82 | 10.93 | 11065 | 1203.39 | 0.25% |
| 2026-03-11 | 11.04 | 10.90 | -0.14 | -1.27% | 10.87 | 11.08 | 11501 | 1258.34 | 0.26% |
| 2026-03-10 | 10.95 | 11.04 | 0.24 | 2.22% | 10.85 | 11.04 | 12554 | 1378.92 | 0.29% |
| 2026-03-09 | 10.81 | 10.80 | -0.11 | -1.01% | 10.70 | 10.96 | 16823 | 1818.09 | 0.39% |
| 2026-03-06 | 10.51 | 10.91 | 0.31 | 2.92% | 10.51 | 10.91 | 18267 | 1972.44 | 0.42% |
| 2026-03-05 | 10.68 | 10.60 | 0.09 | 0.86% | 10.55 | 10.73 | 15334 | 1634.07 | 0.35% |
| 2026-03-04 | 10.61 | 10.51 | -0.28 | -2.59% | 10.48 | 10.75 | 19783 | 2092.86 | 0.45% |
| 2026-03-03 | 10.97 | 10.79 | -0.12 | -1.10% | 10.75 | 11.10 | 21342 | 2328.81 | 0.49% |
| 2026-03-02 | 11.12 | 10.91 | -0.32 | -2.85% | 10.83 | 11.22 | 24622 | 2709.66 | 0.57% |
| 2026-02-27 | 11.19 | 11.23 | 0.03 | 0.27% | 11.14 | 11.26 | 10382 | 1164.83 | 0.24% |
| 2026-02-26 | 11.35 | 11.20 | -0.10 | -0.88% | 11.19 | 11.35 | 13798 | 1555.24 | 0.32% |
| 2026-02-25 | 11.20 | 11.30 | 0.08 | 0.71% | 11.20 | 11.34 | 14936 | 1687.42 | 0.34% |
| 2026-02-24 | 11.21 | 11.22 | 0.09 | 0.81% | 11.13 | 11.26 | 12750 | 1428.34 | 0.29% |
| 2026-02-13 | 11.25 | 11.13 | -0.13 | -1.15% | 11.11 | 11.30 | 13675 | 1533.35 | 0.31% |
| 2026-02-12 | 11.42 | 11.26 | -0.13 | -1.14% | 11.23 | 11.42 | 12772 | 1442.59 | 0.29% |
| 2026-02-11 | 11.43 | 11.39 | -0.04 | -0.35% | 11.31 | 11.47 | 11554 | 1316.89 | 0.27% |
| 2026-02-10 | 11.39 | 11.43 | 0.05 | 0.44% | 11.31 | 11.46 | 18215 | 2078.88 | 0.42% |
| 2026-02-09 | 11.28 | 11.38 | 0.15 | 1.34% | 11.28 | 11.38 | 20397 | 2313.20 | 0.47% |
| 2026-02-06 | 11.24 | 11.23 | -0.05 | -0.44% | 11.20 | 11.40 | 23799 | 2693.51 | 0.55% |
| 2026-02-05 | 11.26 | 11.28 | 0.03 | 0.27% | 11.22 | 11.38 | 24798 | 2805.28 | 0.57% |
| 2026-02-04 | 11.52 | 11.25 | -0.18 | -1.57% | 11.17 | 11.52 | 42412 | 4797.30 | 0.97% |
| 2026-02-03 | 11.07 | 11.43 | 0.41 | 3.72% | 11.05 | 11.43 | 16060 | 1796.08 | 0.37% |
| 2026-02-02 | 11.08 | 11.02 | -0.12 | -1.08% | 11.01 | 11.27 | 21069 | 2349.62 | 0.48% |
| 2026-01-30 | 11.00 | 11.14 | 0.10 | 0.91% | 11.00 | 11.25 | 23690 | 2640.68 | 0.54% |
| 2026-01-29 | 11.12 | 11.04 | -0.14 | -1.25% | 10.95 | 11.19 | 26129 | 2894.03 | 0.60% |
| 2026-01-28 | 11.36 | 11.18 | -0.18 | -1.58% | 11.17 | 11.41 | 18244 | 2054.26 | 0.42% |
| 2026-01-27 | 11.43 | 11.36 | -0.14 | -1.22% | 11.12 | 11.46 | 25509 | 2881.41 | 0.59% |
| 2026-01-26 | 11.37 | 11.50 | 0.14 | 1.23% | 11.29 | 11.56 | 29293 | 3352.05 | 0.67% |
| 2026-01-23 | 11.34 | 11.36 | 0.03 | 0.26% | 11.30 | 11.40 | 16834 | 1911.41 | 0.39% |
| 2026-01-22 | 11.38 | 11.33 | -0.01 | -0.09% | 11.28 | 11.39 | 15578 | 1761.95 | 0.36% |
| 2026-01-21 | 11.20 | 11.34 | 0.14 | 1.25% | 11.14 | 11.34 | 22807 | 2572.31 | 0.52% |
| 2026-01-20 | 11.18 | 11.20 | 0.02 | 0.18% | 11.12 | 11.25 | 19303 | 2162.39 | 0.44% |
| 2026-01-19 | 11.18 | 11.18 | 0.07 | 0.63% | 11.10 | 11.25 | 18868 | 2108.29 | 0.43% |
| 2026-01-16 | 11.19 | 11.11 | -0.04 | -0.36% | 11.08 | 11.25 | 19232 | 2144.94 | 0.44% |
| 2026-01-15 | 11.06 | 11.15 | -0.01 | -0.09% | 11.06 | 11.20 | 14546 | 1622.71 | 0.33% |
| 2026-01-14 | 11.26 | 11.16 | -0.05 | -0.45% | 11.04 | 11.30 | 28696 | 3210.21 | 0.66% |
| 2026-01-13 | 11.17 | 11.21 | 0.03 | 0.27% | 11.17 | 11.40 | 28079 | 3173.44 | 0.65% |
| 2026-01-12 | 11.27 | 11.18 | -0.05 | -0.45% | 11.13 | 11.35 | 23385 | 2613.91 | 0.54% |
| 2026-01-09 | 11.09 | 11.23 | 0.12 | 1.08% | 11.04 | 11.24 | 30473 | 3396.93 | 0.70% |
| 2026-01-08 | 11.19 | 11.11 | 0.03 | 0.27% | 11.02 | 11.75 | 36923 | 4130.44 | 0.85% |
| 2026-01-07 | 10.92 | 11.08 | 0.16 | 1.47% | 10.90 | 11.09 | 21733 | 2389.50 | 0.50% |
| 2026-01-06 | 10.91 | 10.92 | 0.04 | 0.37% | 10.86 | 10.97 | 25014 | 2728.46 | 0.57% |
| 2026-01-05 | 10.57 | 10.88 | 0.36 | 3.42% | 10.52 | 10.93 | 25622 | 2769.79 | 0.59% |
| 2025-12-31 | 10.55 | 10.52 | -0.05 | -0.47% | 10.49 | 10.59 | 11622 | 1223.81 | 0.27% |
| 2025-12-30 | 10.69 | 10.57 | -0.07 | -0.66% | 10.52 | 10.70 | 12909 | 1365.68 | 0.30% |
| 2025-12-29 | 10.78 | 10.64 | -0.15 | -1.39% | 10.62 | 10.86 | 13572 | 1447.35 | 0.31% |
| 2025-12-26 | 11.00 | 10.79 | -0.19 | -1.73% | 10.75 | 11.00 | 16366 | 1774.20 | 0.38% |
| 2025-12-25 | 10.95 | 10.98 | 0.08 | 0.73% | 10.89 | 10.99 | 11863 | 1298.70 | 0.27% |
| 2025-12-24 | 11.03 | 10.90 | -0.06 | -0.55% | 10.89 | 11.03 | 11682 | 1278.44 | 0.27% |
| 2025-12-23 | 11.05 | 10.96 | -0.07 | -0.63% | 10.95 | 11.07 | 9871 | 1086.43 | 0.23% |
| 2025-12-22 | 11.04 | 11.03 | 0.05 | 0.46% | 10.94 | 11.08 | 11959 | 1317.48 | 0.27% |
| 2025-12-19 | 10.96 | 10.98 | 0.05 | 0.46% | 10.87 | 11.06 | 14801 | 1625.77 | 0.34% |
| 2025-12-18 | 10.64 | 10.93 | 0.21 | 1.96% | 10.64 | 11.02 | 29856 | 3251.69 | 0.69% |
| 2025-12-17 | 10.52 | 10.72 | 0.20 | 1.90% | 10.48 | 10.72 | 17733 | 1880.96 | 0.41% |
| 2025-12-16 | 10.62 | 10.52 | -0.17 | -1.59% | 10.51 | 10.73 | 13748 | 1455.64 | 0.32% |
| 2025-12-15 | 10.67 | 10.69 | -0.08 | -0.74% | 10.65 | 10.78 | 14273 | 1528.61 | 0.33% |
| 2025-12-12 | 10.79 | 10.77 | 0.00 | 0.00% | 10.68 | 10.84 | 15164 | 1633.51 | 0.35% |
| 2025-12-11 | 11.01 | 10.77 | -0.21 | -1.91% | 10.74 | 11.01 | 14192 | 1537.95 | 0.33% |
| 2025-12-10 | 11.04 | 10.98 | -0.06 | -0.54% | 10.90 | 11.08 | 17658 | 1934.71 | 0.41% |
| 2025-12-09 | 11.17 | 11.04 | -0.15 | -1.34% | 11.02 | 11.25 | 16838 | 1872.38 | 0.39% |
| 2025-12-08 | 11.35 | 11.19 | -0.07 | -0.62% | 11.16 | 11.42 | 18761 | 2110.02 | 0.43% |
| 2025-12-05 | 11.28 | 11.26 | -0.03 | -0.27% | 11.11 | 11.33 | 16949 | 1898.69 | 0.39% |
| 2025-12-04 | 11.40 | 11.29 | -0.12 | -1.05% | 11.24 | 11.48 | 20116 | 2281.91 | 0.46% |
| 2025-12-03 | 11.30 | 11.41 | 0.16 | 1.42% | 11.18 | 11.56 | 33037 | 3765.09 | 0.76% |
| 2025-12-02 | 11.38 | 11.25 | -0.05 | -0.44% | 11.17 | 11.38 | 16086 | 1811.97 | 0.37% |
| 2025-12-01 | 11.36 | 11.30 | 0.00 | 0.00% | 11.26 | 11.39 | 22127 | 2504.43 | 0.51% |
| 2025-11-28 | 11.33 | 11.30 | -0.02 | -0.18% | 11.20 | 11.34 | 12887 | 1449.76 | 0.30% |
| 2025-11-27 | 11.16 | 11.32 | 0.11 | 0.98% | 11.12 | 11.38 | 19023 | 2143.42 | 0.44% |
| 2025-11-26 | 11.30 | 11.21 | -0.05 | -0.44% | 11.18 | 11.50 | 18687 | 2119.42 | 0.43% |
| 2025-11-25 | 11.34 | 11.41 | 0.12 | 1.06% | 11.25 | 11.49 | 17500 | 1995.71 | 0.40% |
| 2025-11-24 | 11.07 | 11.29 | 0.33 | 3.01% | 11.01 | 11.33 | 20656 | 2311.54 | 0.47% |
卫信康(603676)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。
