| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.92 | 10.95 | -0.01 | -0.09% | 10.89 | 11.23 | 71448 | 7875.46 | 1.64% |
| 2025-05-22 | 11.10 | 10.96 | -0.27 | -2.40% | 10.74 | 11.14 | 89800 | 9809.82 | 2.06% |
| 2025-05-21 | 10.81 | 11.23 | 0.41 | 3.79% | 10.81 | 11.24 | 135749 | 15074.38 | 3.12% |
| 2025-05-20 | 10.69 | 10.82 | 0.12 | 1.12% | 10.65 | 10.96 | 61301 | 6631.71 | 1.41% |
| 2025-05-19 | 10.75 | 10.70 | -0.06 | -0.56% | 10.55 | 10.76 | 40719 | 4332.22 | 0.94% |
| 2025-05-16 | 10.70 | 10.76 | -0.03 | -0.28% | 10.58 | 10.82 | 64383 | 6908.70 | 1.48% |
| 2025-05-15 | 10.70 | 10.79 | 0.09 | 0.84% | 10.54 | 10.87 | 86605 | 9286.34 | 1.99% |
| 2025-05-14 | 10.62 | 10.70 | 0.02 | 0.19% | 10.46 | 10.76 | 87521 | 9287.53 | 2.01% |
| 2025-05-13 | 10.14 | 10.68 | 0.55 | 5.43% | 10.11 | 10.95 | 128378 | 13544.48 | 2.95% |
| 2025-05-12 | 10.25 | 10.13 | -0.12 | -1.17% | 10.06 | 10.35 | 55747 | 5640.65 | 1.28% |
| 2025-05-09 | 10.36 | 10.25 | -0.14 | -1.35% | 10.17 | 10.41 | 37212 | 3826.46 | 0.86% |
| 2025-05-08 | 10.36 | 10.39 | 0.03 | 0.29% | 10.34 | 10.45 | 41730 | 4338.75 | 0.96% |
| 2025-05-07 | 10.54 | 10.36 | -0.06 | -0.58% | 10.25 | 10.56 | 51739 | 5377.32 | 1.19% |
| 2025-05-06 | 10.30 | 10.42 | 0.16 | 1.56% | 10.20 | 10.42 | 66291 | 6848.53 | 1.52% |
| 2025-04-30 | 10.39 | 10.26 | -0.13 | -1.25% | 10.21 | 10.59 | 76405 | 7900.31 | 1.76% |
| 2025-04-29 | 10.53 | 10.39 | -0.13 | -1.24% | 10.39 | 10.66 | 96730 | 10148.78 | 2.22% |
| 2025-04-28 | 11.08 | 10.52 | -0.89 | -7.80% | 10.50 | 11.12 | 141503 | 15191.67 | 3.25% |
| 2025-04-25 | 11.78 | 11.41 | -0.61 | -5.07% | 11.23 | 11.78 | 156890 | 17872.23 | 3.61% |
| 2025-04-24 | 10.80 | 12.02 | 0.97 | 8.78% | 10.80 | 12.10 | 232823 | 27238.32 | 5.35% |
| 2025-04-23 | 11.06 | 11.05 | 0.19 | 1.75% | 10.47 | 11.24 | 212899 | 22954.74 | 4.89% |
| 2025-04-22 | 9.77 | 10.86 | 0.99 | 10.03% | 9.70 | 10.86 | 95491 | 10020.31 | 2.19% |
| 2025-04-21 | 9.37 | 9.87 | 0.44 | 4.67% | 9.23 | 9.88 | 50609 | 4900.59 | 1.16% |
| 2025-04-18 | 9.42 | 9.43 | 0.09 | 0.96% | 9.35 | 10.16 | 50761 | 4859.99 | 1.17% |
| 2025-04-17 | 9.25 | 9.34 | 0.09 | 0.97% | 9.16 | 9.43 | 17128 | 1601.09 | 0.39% |
| 2025-04-16 | 9.42 | 9.25 | -0.17 | -1.80% | 9.08 | 9.43 | 25727 | 2376.27 | 0.59% |
| 2025-04-15 | 9.39 | 9.42 | 0.03 | 0.32% | 9.27 | 9.56 | 21827 | 2050.55 | 0.50% |
| 2025-04-14 | 9.16 | 9.39 | 0.29 | 3.19% | 9.16 | 9.60 | 30002 | 2817.57 | 0.69% |
| 2025-04-11 | 9.11 | 9.10 | -0.01 | -0.11% | 9.03 | 9.27 | 25753 | 2355.21 | 0.59% |
| 2025-04-10 | 8.85 | 9.11 | 0.28 | 3.17% | 8.83 | 9.18 | 31956 | 2908.14 | 0.73% |
| 2025-04-09 | 8.60 | 8.83 | 0.05 | 0.57% | 7.90 | 8.90 | 49180 | 4181.25 | 1.13% |
| 2025-04-08 | 9.03 | 8.78 | -0.44 | -4.77% | 8.64 | 9.23 | 67521 | 5993.32 | 1.55% |
| 2025-04-07 | 9.80 | 9.22 | -1.02 | -9.96% | 9.22 | 9.83 | 39401 | 3696.49 | 0.91% |
| 2025-04-03 | 10.28 | 10.24 | 0.00 | 0.00% | 10.05 | 10.38 | 35043 | 3576.58 | 0.81% |
| 2025-04-02 | 10.31 | 10.24 | 0.02 | 0.20% | 10.14 | 10.35 | 24647 | 2528.96 | 0.57% |
| 2025-04-01 | 9.90 | 10.22 | 0.40 | 4.07% | 9.83 | 10.36 | 56241 | 5750.06 | 1.29% |
| 2025-03-31 | 10.08 | 9.82 | -0.27 | -2.68% | 9.69 | 10.11 | 32383 | 3193.17 | 0.74% |
| 2025-03-28 | 10.20 | 10.09 | -0.02 | -0.20% | 10.06 | 10.32 | 32360 | 3289.02 | 0.74% |
| 2025-03-27 | 10.10 | 10.11 | 0.07 | 0.70% | 9.87 | 10.15 | 25303 | 2544.64 | 0.58% |
| 2025-03-26 | 9.92 | 10.04 | 0.15 | 1.52% | 9.81 | 10.14 | 31048 | 3116.29 | 0.71% |
| 2025-03-25 | 9.81 | 9.89 | 0.03 | 0.30% | 9.75 | 9.93 | 24096 | 2373.70 | 0.55% |
| 2025-03-24 | 10.03 | 9.86 | -0.17 | -1.69% | 9.68 | 10.09 | 32856 | 3247.13 | 0.76% |
| 2025-03-21 | 10.19 | 10.03 | -0.21 | -2.05% | 9.94 | 10.28 | 29704 | 2995.05 | 0.68% |
| 2025-03-20 | 10.38 | 10.24 | -0.20 | -1.92% | 10.13 | 10.45 | 52121 | 5340.34 | 1.20% |
| 2025-03-19 | 10.11 | 10.44 | 0.29 | 2.86% | 10.10 | 10.47 | 50348 | 5169.47 | 1.16% |
| 2025-03-18 | 10.10 | 10.15 | 0.10 | 1.00% | 9.98 | 10.16 | 25045 | 2530.01 | 0.58% |
| 2025-03-17 | 10.02 | 10.05 | 0.03 | 0.30% | 9.92 | 10.07 | 21822 | 2182.97 | 0.50% |
| 2025-03-14 | 9.82 | 10.02 | 0.26 | 2.66% | 9.70 | 10.02 | 33955 | 3348.77 | 0.78% |
| 2025-03-13 | 9.86 | 9.76 | -0.01 | -0.10% | 9.66 | 9.86 | 20058 | 1957.32 | 0.46% |
| 2025-03-12 | 9.83 | 9.77 | -0.06 | -0.61% | 9.75 | 9.89 | 17405 | 1704.25 | 0.40% |
| 2025-03-11 | 9.77 | 9.83 | 0.00 | 0.00% | 9.72 | 9.86 | 26449 | 2591.96 | 0.61% |
| 2025-03-10 | 9.57 | 9.83 | 0.26 | 2.72% | 9.57 | 9.87 | 36616 | 3576.37 | 0.84% |
| 2025-03-07 | 9.66 | 9.57 | -0.04 | -0.42% | 9.45 | 9.66 | 17231 | 1648.84 | 0.40% |
| 2025-03-06 | 9.47 | 9.61 | 0.14 | 1.48% | 9.44 | 9.64 | 21071 | 2012.92 | 0.48% |
| 2025-03-05 | 9.54 | 9.47 | -0.06 | -0.63% | 9.40 | 9.73 | 21650 | 2051.51 | 0.50% |
| 2025-03-04 | 9.60 | 9.53 | -0.07 | -0.73% | 9.46 | 9.60 | 24863 | 2369.00 | 0.57% |
| 2025-03-03 | 9.32 | 9.60 | 0.28 | 3.00% | 9.32 | 9.70 | 39863 | 3823.93 | 0.92% |
| 2025-02-28 | 9.52 | 9.32 | -0.20 | -2.10% | 9.30 | 9.56 | 25383 | 2391.55 | 0.58% |
| 2025-02-27 | 9.60 | 9.52 | -0.02 | -0.21% | 9.39 | 9.60 | 20414 | 1933.44 | 0.47% |
| 2025-02-26 | 9.37 | 9.54 | 0.22 | 2.36% | 9.37 | 9.55 | 24400 | 2311.88 | 0.56% |
| 2025-02-25 | 9.47 | 9.32 | -0.21 | -2.20% | 9.31 | 9.56 | 23626 | 2226.14 | 0.54% |
| 2025-02-24 | 9.58 | 9.53 | -0.03 | -0.31% | 9.46 | 9.67 | 24611 | 2345.77 | 0.57% |
| 2025-02-21 | 9.68 | 9.56 | -0.13 | -1.34% | 9.42 | 9.74 | 32786 | 3123.70 | 0.75% |
| 2025-02-20 | 9.70 | 9.69 | -0.01 | -0.10% | 9.66 | 9.86 | 27231 | 2657.32 | 0.63% |
| 2025-02-19 | 9.65 | 9.70 | 0.01 | 0.10% | 9.65 | 9.80 | 20218 | 1961.87 | 0.46% |
| 2025-02-18 | 9.96 | 9.69 | -0.23 | -2.32% | 9.69 | 9.96 | 26205 | 2578.27 | 0.60% |
| 2025-02-17 | 9.77 | 9.92 | 0.12 | 1.22% | 9.77 | 9.96 | 27305 | 2701.48 | 0.63% |
| 2025-02-14 | 9.70 | 9.80 | 0.11 | 1.14% | 9.68 | 9.83 | 21748 | 2128.40 | 0.50% |
| 2025-02-13 | 9.91 | 9.69 | -0.22 | -2.22% | 9.68 | 9.93 | 25042 | 2448.36 | 0.58% |
| 2025-02-12 | 9.91 | 9.91 | -0.01 | -0.10% | 9.81 | 9.91 | 16630 | 1639.21 | 0.38% |
| 2025-02-11 | 9.94 | 9.92 | -0.02 | -0.20% | 9.78 | 9.96 | 22520 | 2219.26 | 0.52% |
| 2025-02-10 | 9.83 | 9.94 | 0.11 | 1.12% | 9.82 | 10.00 | 28270 | 2803.89 | 0.65% |
| 2025-02-07 | 9.80 | 9.83 | 0.04 | 0.41% | 9.74 | 9.93 | 26346 | 2594.11 | 0.61% |
| 2025-02-06 | 9.81 | 9.79 | 0.03 | 0.31% | 9.64 | 9.81 | 24277 | 2364.89 | 0.56% |
| 2025-02-05 | 9.89 | 9.76 | -0.06 | -0.61% | 9.56 | 9.90 | 21943 | 2131.98 | 0.50% |
| 2025-01-27 | 9.66 | 9.82 | 0.20 | 2.08% | 9.62 | 9.92 | 24030 | 2361.63 | 0.55% |
| 2025-01-24 | 9.67 | 9.62 | 0.01 | 0.10% | 9.52 | 9.67 | 17706 | 1697.78 | 0.41% |
| 2025-01-23 | 9.63 | 9.61 | 0.00 | 0.00% | 9.59 | 9.83 | 17192 | 1667.37 | 0.40% |
| 2025-01-22 | 9.71 | 9.61 | -0.13 | -1.33% | 9.57 | 9.79 | 16716 | 1612.15 | 0.38% |
| 2025-01-21 | 9.87 | 9.74 | -0.08 | -0.81% | 9.70 | 9.91 | 17760 | 1734.50 | 0.41% |
| 2025-01-20 | 9.72 | 9.82 | 0.22 | 2.29% | 9.55 | 9.89 | 23312 | 2285.79 | 0.54% |
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。
