| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.03 | 11.89 | -0.11 | -0.92% | 11.86 | 12.03 | 17832 | 2124.06 | 0.41% |
| 2025-10-23 | 11.99 | 12.00 | 0.01 | 0.08% | 11.83 | 12.03 | 19097 | 2276.07 | 0.44% |
| 2025-10-22 | 11.92 | 11.99 | 0.00 | 0.00% | 11.92 | 12.08 | 22181 | 2661.45 | 0.51% |
| 2025-10-21 | 11.88 | 11.99 | 0.13 | 1.10% | 11.80 | 12.00 | 24127 | 2881.46 | 0.55% |
| 2025-10-20 | 11.87 | 11.86 | 0.07 | 0.59% | 11.70 | 11.91 | 18264 | 2152.58 | 0.42% |
| 2025-10-17 | 11.86 | 11.79 | -0.03 | -0.25% | 11.76 | 11.95 | 22807 | 2703.37 | 0.52% |
| 2025-10-16 | 11.92 | 11.82 | -0.13 | -1.09% | 11.74 | 12.02 | 29737 | 3528.89 | 0.68% |
| 2025-10-15 | 11.68 | 11.95 | 0.32 | 2.75% | 11.57 | 12.02 | 38164 | 4535.59 | 0.88% |
| 2025-10-14 | 11.73 | 11.63 | 0.00 | 0.00% | 11.57 | 11.81 | 18015 | 2104.72 | 0.41% |
| 2025-10-13 | 11.58 | 11.63 | -0.17 | -1.44% | 11.37 | 11.68 | 24556 | 2840.52 | 0.56% |
| 2025-10-10 | 11.58 | 11.80 | 0.21 | 1.81% | 11.55 | 11.85 | 30006 | 3525.40 | 0.69% |
| 2025-10-09 | 11.63 | 11.59 | -0.09 | -0.77% | 11.45 | 11.70 | 22722 | 2625.95 | 0.52% |
| 2025-09-30 | 11.67 | 11.68 | 0.08 | 0.69% | 11.56 | 11.75 | 18718 | 2181.26 | 0.43% |
| 2025-09-29 | 11.62 | 11.60 | -0.02 | -0.17% | 11.44 | 11.69 | 20219 | 2342.01 | 0.46% |
| 2025-09-26 | 11.72 | 11.62 | -0.10 | -0.85% | 11.49 | 11.76 | 23199 | 2693.90 | 0.53% |
| 2025-09-25 | 11.89 | 11.72 | -0.13 | -1.10% | 11.68 | 11.94 | 21375 | 2523.23 | 0.49% |
| 2025-09-24 | 11.65 | 11.85 | 0.19 | 1.63% | 11.61 | 11.86 | 23299 | 2746.84 | 0.54% |
| 2025-09-23 | 11.85 | 11.66 | -0.19 | -1.60% | 11.40 | 11.86 | 32131 | 3714.58 | 0.74% |
| 2025-09-22 | 11.91 | 11.85 | -0.01 | -0.08% | 11.74 | 12.00 | 17962 | 2123.32 | 0.41% |
| 2025-09-19 | 11.90 | 11.86 | -0.02 | -0.17% | 11.78 | 11.97 | 24900 | 2951.90 | 0.57% |
| 2025-09-18 | 12.21 | 11.88 | -0.30 | -2.46% | 11.79 | 12.23 | 49999 | 6000.60 | 1.15% |
| 2025-09-17 | 12.30 | 12.18 | -0.11 | -0.90% | 12.13 | 12.46 | 34996 | 4271.69 | 0.80% |
| 2025-09-16 | 12.28 | 12.29 | -0.02 | -0.16% | 12.20 | 12.35 | 25435 | 3123.67 | 0.58% |
| 2025-09-15 | 12.36 | 12.31 | -0.13 | -1.05% | 12.28 | 12.47 | 24965 | 3078.51 | 0.57% |
| 2025-09-12 | 12.53 | 12.44 | -0.11 | -0.88% | 12.28 | 12.56 | 38262 | 4746.82 | 0.88% |
| 2025-09-11 | 12.45 | 12.55 | 0.03 | 0.24% | 12.10 | 12.56 | 47096 | 5827.61 | 1.08% |
| 2025-09-10 | 12.62 | 12.52 | -0.14 | -1.11% | 12.46 | 12.77 | 32891 | 4128.40 | 0.76% |
| 2025-09-09 | 12.90 | 12.66 | -0.18 | -1.40% | 12.60 | 13.29 | 87101 | 11270.18 | 2.00% |
| 2025-09-08 | 12.34 | 12.84 | 0.54 | 4.39% | 12.31 | 12.89 | 87706 | 11121.96 | 2.02% |
| 2025-09-05 | 12.13 | 12.30 | 0.17 | 1.40% | 11.98 | 12.31 | 32916 | 4007.15 | 0.76% |
| 2025-09-04 | 12.15 | 12.13 | -0.02 | -0.16% | 11.92 | 12.34 | 46126 | 5619.00 | 1.06% |
| 2025-09-03 | 12.36 | 12.15 | -0.20 | -1.62% | 12.14 | 12.57 | 39575 | 4885.42 | 0.91% |
| 2025-09-02 | 12.52 | 12.35 | -0.20 | -1.59% | 12.20 | 12.60 | 45621 | 5639.92 | 1.05% |
| 2025-09-01 | 12.36 | 12.55 | 0.22 | 1.78% | 12.25 | 12.62 | 59778 | 7485.99 | 1.37% |
| 2025-08-29 | 12.46 | 12.33 | -0.27 | -2.14% | 12.30 | 12.61 | 54964 | 6833.52 | 1.26% |
| 2025-08-28 | 12.90 | 12.60 | -0.48 | -3.67% | 12.10 | 12.98 | 150588 | 18869.64 | 3.46% |
| 2025-08-27 | 12.93 | 13.08 | 0.13 | 1.00% | 12.76 | 13.49 | 127271 | 16626.10 | 2.92% |
| 2025-08-26 | 12.76 | 12.95 | 0.19 | 1.49% | 12.73 | 13.12 | 65565 | 8510.05 | 1.51% |
| 2025-08-25 | 12.80 | 12.76 | -0.11 | -0.85% | 12.67 | 12.92 | 60084 | 7674.69 | 1.38% |
| 2025-08-22 | 12.94 | 12.87 | -0.13 | -1.00% | 12.73 | 12.98 | 58374 | 7496.27 | 1.34% |
| 2025-08-21 | 13.21 | 13.00 | -0.08 | -0.61% | 12.92 | 13.33 | 69947 | 9158.99 | 1.61% |
| 2025-08-20 | 12.94 | 13.08 | 0.18 | 1.40% | 12.82 | 13.61 | 112964 | 14860.27 | 2.60% |
| 2025-08-19 | 12.81 | 12.90 | 0.07 | 0.55% | 12.79 | 13.12 | 71049 | 9215.04 | 1.63% |
| 2025-08-18 | 12.74 | 12.83 | 0.07 | 0.55% | 12.73 | 12.90 | 50711 | 6492.77 | 1.17% |
| 2025-08-15 | 12.54 | 12.76 | 0.19 | 1.51% | 12.47 | 12.86 | 61330 | 7799.04 | 1.41% |
| 2025-08-14 | 12.72 | 12.57 | -0.20 | -1.57% | 12.57 | 12.88 | 54719 | 6948.99 | 1.26% |
| 2025-08-13 | 12.74 | 12.77 | 0.02 | 0.16% | 12.60 | 12.84 | 53102 | 6750.20 | 1.22% |
| 2025-08-12 | 12.98 | 12.75 | -0.23 | -1.77% | 12.61 | 13.10 | 58765 | 7530.92 | 1.35% |
| 2025-08-11 | 12.71 | 12.98 | 0.28 | 2.20% | 12.69 | 13.11 | 69439 | 8930.87 | 1.60% |
| 2025-08-08 | 12.60 | 12.70 | 0.06 | 0.47% | 12.48 | 12.80 | 57847 | 7323.06 | 1.33% |
| 2025-08-07 | 12.85 | 12.64 | -0.25 | -1.94% | 12.60 | 12.94 | 80332 | 10211.84 | 1.85% |
| 2025-08-06 | 13.16 | 12.89 | -0.28 | -2.13% | 12.86 | 13.34 | 102475 | 13299.16 | 2.35% |
| 2025-08-05 | 13.36 | 13.17 | -0.29 | -2.15% | 13.11 | 13.55 | 104074 | 13775.53 | 2.39% |
| 2025-08-04 | 13.12 | 13.46 | 0.34 | 2.59% | 12.84 | 13.91 | 152304 | 20379.33 | 3.50% |
| 2025-08-01 | 13.15 | 13.12 | -0.13 | -0.98% | 12.87 | 13.44 | 115923 | 15166.74 | 2.66% |
| 2025-07-31 | 13.43 | 13.25 | -0.26 | -1.92% | 13.12 | 13.65 | 156428 | 20821.88 | 3.59% |
| 2025-07-30 | 13.07 | 13.51 | 0.33 | 2.50% | 12.97 | 13.79 | 219348 | 29387.03 | 5.04% |
| 2025-07-29 | 13.06 | 13.18 | 0.28 | 2.17% | 12.78 | 13.19 | 161534 | 21036.68 | 3.71% |
| 2025-07-28 | 12.60 | 12.90 | 0.00 | 0.00% | 12.60 | 13.18 | 103304 | 13276.16 | 2.37% |
| 2025-07-25 | 12.53 | 12.90 | 0.33 | 2.63% | 12.50 | 13.80 | 191647 | 24996.30 | 4.40% |
| 2025-07-24 | 12.35 | 12.57 | 0.09 | 0.72% | 12.35 | 12.85 | 85956 | 10770.65 | 1.98% |
| 2025-07-23 | 12.65 | 12.48 | -0.24 | -1.89% | 12.43 | 12.72 | 106606 | 13380.23 | 2.45% |
| 2025-07-22 | 12.73 | 12.72 | -0.16 | -1.24% | 12.61 | 12.90 | 116323 | 14783.15 | 2.67% |
| 2025-07-21 | 12.58 | 12.88 | 0.44 | 3.54% | 12.48 | 13.06 | 184619 | 23685.37 | 4.24% |
| 2025-07-18 | 12.56 | 12.44 | -0.21 | -1.66% | 12.21 | 12.56 | 124329 | 15344.67 | 2.86% |
| 2025-07-17 | 12.23 | 12.65 | 0.46 | 3.77% | 12.23 | 13.01 | 222407 | 28141.32 | 5.11% |
| 2025-07-16 | 12.12 | 12.19 | 0.03 | 0.25% | 12.00 | 12.29 | 106795 | 12997.62 | 2.45% |
| 2025-07-15 | 12.20 | 12.16 | -0.04 | -0.33% | 11.89 | 12.29 | 144890 | 17470.28 | 3.33% |
| 2025-07-14 | 12.31 | 12.20 | -0.17 | -1.37% | 12.09 | 12.47 | 151021 | 18413.73 | 3.47% |
| 2025-07-11 | 13.13 | 12.37 | -1.15 | -8.51% | 12.36 | 13.23 | 274487 | 34632.51 | 6.31% |
| 2025-07-10 | 13.52 | 13.52 | -0.65 | -4.59% | 13.46 | 14.82 | 328862 | 45866.25 | 7.56% |
| 2025-07-09 | 14.06 | 14.17 | 0.11 | 0.78% | 13.08 | 14.94 | 447473 | 61200.70 | 10.28% |
| 2025-07-08 | 12.26 | 14.06 | 1.28 | 10.02% | 12.22 | 14.06 | 198275 | 26599.79 | 4.56% |
| 2025-07-07 | 13.59 | 12.78 | 0.10 | 0.79% | 12.35 | 13.59 | 387642 | 49877.81 | 8.91% |
| 2025-07-04 | 11.98 | 12.68 | 1.15 | 9.97% | 11.84 | 12.68 | 134044 | 16541.10 | 3.08% |
| 2025-07-03 | 10.60 | 11.53 | 1.05 | 10.02% | 10.55 | 11.53 | 70737 | 7986.01 | 1.63% |
| 2025-07-02 | 10.44 | 10.48 | 0.01 | 0.10% | 10.38 | 10.62 | 45416 | 4766.75 | 1.04% |
| 2025-07-01 | 10.20 | 10.47 | 0.34 | 3.36% | 10.08 | 10.49 | 54297 | 5602.37 | 1.25% |
| 2025-06-30 | 10.07 | 10.13 | 0.06 | 0.60% | 10.03 | 10.28 | 56913 | 5787.77 | 1.31% |
| 2025-06-27 | 10.09 | 10.07 | -0.02 | -0.20% | 10.00 | 10.19 | 41132 | 4156.76 | 0.95% |
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。
