| 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 | 32.88 | 34.15 | 1.33 | 4.05% | 32.50 | 35.50 | 120864 | 41723.63 | 5.92% | 0.00 |
| 2026-03-25 | 32.80 | 32.82 | 0.44 | 1.36% | 32.68 | 33.80 | 70699 | 23435.98 | 3.46% | 0.00 |
| 2026-03-24 | 31.66 | 32.38 | 1.35 | 4.35% | 31.22 | 32.60 | 75713 | 24191.97 | 3.71% | 0.00 |
| 2026-03-23 | 32.54 | 31.03 | -1.99 | -6.03% | 30.70 | 33.13 | 72112 | 22867.79 | 3.53% | 0.00 |
| 2026-03-20 | 34.00 | 33.02 | -0.85 | -2.51% | 33.00 | 34.59 | 40894 | 13787.65 | 2.00% | 0.00 |
| 2026-03-19 | 34.20 | 33.87 | -0.93 | -2.67% | 33.70 | 34.66 | 56739 | 19357.33 | 2.78% | 0.00 |
| 2026-03-18 | 34.95 | 34.80 | 0.00 | 0.00% | 34.44 | 35.68 | 68764 | 23962.71 | 3.37% | 0.00 |
| 2026-03-17 | 34.34 | 34.80 | 0.46 | 1.34% | 33.85 | 36.29 | 89970 | 31666.66 | 4.41% | 0.00 |
| 2026-03-16 | 33.12 | 34.34 | 1.23 | 3.71% | 32.80 | 34.55 | 58389 | 19803.99 | 2.86% | 0.00 |
| 2026-03-13 | 33.56 | 33.11 | -0.45 | -1.34% | 32.65 | 33.88 | 56068 | 18659.03 | 2.75% | 0.00 |
| 2026-03-12 | 34.90 | 33.56 | -1.43 | -4.09% | 33.30 | 34.90 | 61814 | 20928.29 | 3.03% | 0.00 |
| 2026-03-11 | 35.75 | 34.99 | -0.69 | -1.93% | 34.83 | 36.19 | 57432 | 20293.33 | 2.81% | 0.00 |
| 2026-03-10 | 34.50 | 35.68 | 1.75 | 5.16% | 34.46 | 35.73 | 73684 | 26062.71 | 3.61% | 0.00 |
| 2026-03-09 | 33.60 | 33.93 | -0.26 | -0.76% | 32.91 | 34.20 | 61650 | 20649.70 | 3.02% | 0.00 |
| 2026-03-06 | 32.30 | 34.19 | 1.92 | 5.95% | 32.22 | 34.36 | 74555 | 25075.60 | 3.65% | 0.00 |
| 2026-03-05 | 31.80 | 32.27 | 0.89 | 2.84% | 31.43 | 32.80 | 58436 | 18745.62 | 2.86% | 0.00 |
| 2026-03-04 | 31.51 | 31.38 | -0.27 | -0.85% | 31.17 | 32.20 | 58938 | 18614.25 | 2.89% | 0.00 |
| 2026-03-03 | 33.46 | 31.65 | -1.87 | -5.58% | 31.39 | 33.99 | 81137 | 26249.96 | 3.97% | 0.00 |
| 2026-03-02 | 34.69 | 33.52 | -1.41 | -4.04% | 33.38 | 35.20 | 63875 | 21626.40 | 3.13% | 0.00 |
| 2026-02-27 | 34.78 | 34.93 | 0.13 | 0.37% | 34.51 | 35.25 | 35120 | 12276.66 | 1.72% | 0.00 |
| 2026-02-26 | 35.50 | 34.80 | -0.56 | -1.58% | 34.51 | 35.58 | 46097 | 16035.11 | 2.26% | 0.00 |
| 2026-02-25 | 34.89 | 35.36 | 0.13 | 0.37% | 34.73 | 35.56 | 41971 | 14770.86 | 2.06% | 0.00 |
| 2026-02-24 | 36.70 | 35.23 | -1.19 | -3.27% | 35.00 | 36.70 | 56852 | 20173.84 | 2.78% | 0.00 |
| 2026-02-13 | 36.75 | 36.42 | -0.27 | -0.74% | 36.40 | 37.55 | 48979 | 18126.82 | 2.40% | 0.00 |
| 2026-02-12 | 36.80 | 36.69 | -0.38 | -1.03% | 36.62 | 37.29 | 37889 | 13964.95 | 1.86% | 0.00 |
| 2026-02-11 | 36.99 | 37.07 | 0.04 | 0.11% | 36.70 | 37.65 | 41745 | 15479.43 | 2.04% | 0.00 |
| 2026-02-10 | 36.50 | 37.03 | 0.73 | 2.01% | 36.15 | 37.89 | 67560 | 25095.74 | 3.31% | 0.00 |
| 2026-02-09 | 36.52 | 36.30 | 0.50 | 1.40% | 36.00 | 37.38 | 65136 | 23943.34 | 3.19% | 0.00 |
| 2026-02-06 | 36.09 | 35.80 | -0.26 | -0.72% | 35.62 | 36.75 | 54296 | 19641.38 | 2.66% | 0.00 |
| 2026-02-05 | 36.01 | 36.06 | -0.13 | -0.36% | 35.86 | 36.79 | 61073 | 22157.28 | 2.99% | 0.00 |
| 2026-02-04 | 35.30 | 36.19 | 0.66 | 1.86% | 35.02 | 36.43 | 58015 | 20720.59 | 2.84% | 0.00 |
| 2026-02-03 | 35.08 | 35.53 | 0.75 | 2.16% | 34.21 | 35.63 | 65763 | 22962.13 | 3.22% | 0.00 |
| 2026-02-02 | 36.02 | 34.78 | -1.23 | -3.42% | 34.78 | 36.34 | 64077 | 22695.61 | 3.14% | 0.00 |
| 2026-01-30 | 37.18 | 36.01 | -0.94 | -2.54% | 35.84 | 37.65 | 53163 | 19359.75 | 2.60% | 0.00 |
| 2026-01-29 | 37.68 | 36.95 | -0.80 | -2.12% | 36.66 | 38.19 | 59197 | 22077.57 | 2.90% | 0.00 |
| 2026-01-28 | 38.36 | 37.75 | -0.75 | -1.95% | 37.58 | 38.83 | 60876 | 23121.28 | 2.98% | 0.00 |
| 2026-01-27 | 38.64 | 38.50 | -0.28 | -0.72% | 37.18 | 38.85 | 67434 | 25613.42 | 3.30% | 0.00 |
| 2026-01-26 | 40.00 | 38.78 | -1.52 | -3.77% | 38.20 | 40.30 | 106984 | 41494.05 | 5.24% | 0.00 |
| 2026-01-23 | 39.66 | 40.30 | 0.88 | 2.23% | 39.30 | 41.28 | 69395 | 28075.81 | 3.40% | 0.00 |
| 2026-01-22 | 40.05 | 39.42 | -0.59 | -1.47% | 39.22 | 40.86 | 55318 | 21956.16 | 2.71% | 0.00 |
| 2026-01-21 | 39.88 | 40.01 | -0.17 | -0.42% | 39.70 | 40.87 | 54287 | 21842.88 | 2.66% | 0.00 |
| 2026-01-20 | 41.85 | 40.18 | -1.80 | -4.29% | 39.69 | 42.20 | 89627 | 36276.03 | 4.39% | 0.00 |
| 2026-01-19 | 42.71 | 41.98 | -1.26 | -2.91% | 41.83 | 43.55 | 74237 | 31433.36 | 3.64% | 0.00 |
| 2026-01-16 | 41.85 | 43.24 | 1.39 | 3.32% | 41.08 | 43.98 | 105881 | 44943.54 | 5.19% | 0.00 |
| 2026-01-15 | 41.97 | 41.85 | -0.75 | -1.76% | 41.54 | 42.98 | 61587 | 25821.22 | 3.02% | 0.00 |
| 2026-01-14 | 43.95 | 42.60 | -1.35 | -3.07% | 41.50 | 45.10 | 143564 | 62357.29 | 7.03% | 0.00 |
| 2026-01-13 | 47.50 | 43.95 | -2.07 | -4.50% | 43.77 | 47.80 | 140099 | 63687.46 | 6.86% | 0.00 |
| 2026-01-12 | 45.75 | 46.02 | 0.25 | 0.55% | 44.20 | 46.56 | 108405 | 49459.66 | 5.31% | 0.00 |
| 2026-01-09 | 43.90 | 45.77 | 1.87 | 4.26% | 43.20 | 46.48 | 121830 | 54377.02 | 5.97% | 0.00 |
| 2026-01-08 | 45.26 | 43.90 | -1.30 | -2.88% | 43.71 | 45.78 | 95280 | 42574.40 | 4.67% | 0.00 |
| 2026-01-07 | 41.29 | 45.20 | 3.94 | 9.55% | 41.29 | 45.78 | 153539 | 67833.99 | 7.52% | 0.00 |
| 2026-01-06 | 41.18 | 41.26 | 0.08 | 0.19% | 40.88 | 42.20 | 64982 | 26930.29 | 3.18% | 0.00 |
| 2026-01-05 | 38.49 | 41.18 | 2.71 | 7.04% | 37.98 | 41.33 | 100588 | 40481.43 | 4.93% | 0.00 |
| 2025-12-31 | 38.99 | 38.47 | -0.53 | -1.36% | 38.29 | 39.20 | 46645 | 17966.07 | 2.28% | 0.00 |
| 2025-12-30 | 39.29 | 39.00 | -0.27 | -0.69% | 38.60 | 39.59 | 43562 | 17018.88 | 2.13% | 0.00 |
| 2025-12-29 | 40.00 | 39.27 | -0.67 | -1.68% | 38.94 | 40.11 | 42872 | 16874.70 | 2.10% | 0.00 |
| 2025-12-26 | 40.00 | 39.94 | -0.26 | -0.65% | 39.68 | 40.38 | 33477 | 13405.16 | 1.64% | 0.00 |
| 2025-12-25 | 39.65 | 40.20 | 0.36 | 0.90% | 39.63 | 40.56 | 40771 | 16350.04 | 2.00% | 0.00 |
| 2025-12-24 | 39.84 | 39.84 | 0.39 | 0.99% | 39.46 | 40.70 | 53623 | 21432.19 | 2.63% | 0.00 |
| 2025-12-23 | 39.37 | 39.45 | 0.14 | 0.36% | 39.02 | 39.93 | 35847 | 14154.55 | 1.76% | 0.00 |
| 2025-12-22 | 39.63 | 39.31 | -0.30 | -0.76% | 39.10 | 39.76 | 41300 | 16265.21 | 2.02% | 0.00 |
| 2025-12-19 | 38.50 | 39.61 | 0.76 | 1.96% | 38.50 | 40.40 | 55108 | 21835.77 | 2.70% | 0.00 |
| 2025-12-18 | 38.77 | 38.85 | 0.23 | 0.60% | 38.54 | 39.28 | 36924 | 14349.34 | 1.81% | 0.00 |
| 2025-12-17 | 37.71 | 38.62 | 1.02 | 2.71% | 37.39 | 38.95 | 48654 | 18587.31 | 2.38% | 0.00 |
| 2025-12-16 | 38.00 | 37.60 | -0.73 | -1.90% | 37.41 | 38.32 | 61669 | 23340.81 | 3.02% | 0.00 |
| 2025-12-15 | 40.80 | 38.33 | -2.47 | -6.05% | 38.10 | 40.80 | 88743 | 34670.82 | 4.35% | 0.00 |
| 2025-12-12 | 40.67 | 40.80 | 0.00 | 0.00% | 39.75 | 41.10 | 44724 | 18110.25 | 2.19% | 0.00 |
| 2025-12-11 | 41.30 | 40.80 | -0.18 | -0.44% | 40.31 | 41.49 | 51756 | 21145.77 | 2.53% | 0.00 |
| 2025-12-10 | 41.57 | 40.98 | -0.57 | -1.37% | 40.44 | 41.66 | 68308 | 27944.13 | 3.35% | 0.00 |
| 2025-12-09 | 42.85 | 41.55 | -1.20 | -2.81% | 41.40 | 43.38 | 57580 | 24267.48 | 2.82% | 0.00 |
| 2025-12-08 | 43.29 | 42.75 | -0.30 | -0.70% | 41.91 | 43.48 | 54859 | 23385.90 | 2.69% | 0.00 |
| 2025-12-05 | 41.78 | 43.05 | 1.26 | 3.02% | 40.86 | 43.30 | 53414 | 22443.41 | 2.62% | 0.00 |
| 2025-12-04 | 41.39 | 41.79 | 0.34 | 0.82% | 41.22 | 42.34 | 45076 | 18849.48 | 2.21% | 0.00 |
| 2025-12-03 | 41.95 | 41.45 | -0.69 | -1.64% | 40.95 | 42.39 | 46181 | 19123.86 | 2.26% | 0.00 |
| 2025-12-02 | 42.91 | 42.14 | -0.77 | -1.79% | 41.70 | 43.29 | 54338 | 22987.23 | 2.66% | 0.00 |
| 2025-12-01 | 45.50 | 42.91 | -0.19 | -0.44% | 42.61 | 46.32 | 102312 | 45052.10 | 5.01% | 0.00 |
| 2025-11-28 | 43.25 | 43.10 | -0.11 | -0.25% | 42.65 | 43.75 | 32698 | 14062.63 | 1.60% | 0.00 |
| 2025-11-27 | 43.95 | 43.21 | -0.83 | -1.88% | 43.09 | 44.07 | 44608 | 19475.48 | 2.18% | 0.00 |
| 2025-11-26 | 42.86 | 44.04 | 1.06 | 2.47% | 42.86 | 45.50 | 96671 | 42964.55 | 4.73% | 0.00 |
| 2025-11-25 | 41.41 | 42.98 | 1.62 | 3.92% | 41.41 | 44.40 | 85017 | 36677.64 | 4.16% | 2.50 |
迈威生物(688062)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。
