| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 42.89 | 47.48 | 5.21 | 12.33% | 42.25 | 48.48 | 211451 | 97112.02 | 10.36% | 0.00 |
| 2025-10-30 | 42.20 | 42.27 | 0.11 | 0.26% | 41.20 | 43.24 | 73479 | 31033.58 | 3.60% | 0.00 |
| 2025-10-29 | 42.30 | 42.16 | -0.26 | -0.61% | 41.40 | 42.76 | 77130 | 32343.14 | 3.78% | 0.00 |
| 2025-10-28 | 42.65 | 42.42 | -0.43 | -1.00% | 42.36 | 43.53 | 61788 | 26539.42 | 3.03% | 0.00 |
| 2025-10-27 | 43.14 | 42.85 | 0.11 | 0.26% | 42.70 | 44.36 | 73664 | 31925.02 | 3.61% | 0.00 |
| 2025-10-24 | 42.23 | 42.74 | 0.56 | 1.33% | 41.65 | 43.17 | 95802 | 40870.75 | 4.69% | 0.00 |
| 2025-10-23 | 44.68 | 42.18 | -2.47 | -5.53% | 40.53 | 44.79 | 152392 | 63504.80 | 7.46% | 0.00 |
| 2025-10-22 | 45.64 | 44.65 | -0.99 | -2.17% | 44.19 | 46.96 | 62955 | 28394.38 | 3.08% | 0.00 |
| 2025-10-21 | 44.97 | 45.64 | 0.99 | 2.22% | 43.80 | 45.99 | 75011 | 33726.94 | 3.67% | 0.00 |
| 2025-10-20 | 45.59 | 44.65 | -0.40 | -0.89% | 44.31 | 46.06 | 58347 | 26352.62 | 2.86% | 0.00 |
| 2025-10-17 | 47.50 | 45.05 | -1.66 | -3.55% | 44.84 | 47.66 | 71492 | 32860.66 | 3.50% | 0.00 |
| 2025-10-16 | 47.05 | 46.71 | -0.51 | -1.08% | 46.34 | 48.38 | 90818 | 42982.62 | 4.45% | 0.00 |
| 2025-10-15 | 44.46 | 47.22 | 2.80 | 6.30% | 44.27 | 47.29 | 118671 | 55009.27 | 5.81% | 0.00 |
| 2025-10-14 | 45.45 | 44.42 | 0.13 | 0.29% | 44.08 | 47.69 | 113810 | 52295.18 | 5.57% | 0.00 |
| 2025-10-13 | 42.33 | 44.29 | -0.41 | -0.92% | 42.33 | 45.63 | 81196 | 35836.20 | 3.98% | 0.00 |
| 2025-10-10 | 47.01 | 44.70 | -2.68 | -5.66% | 44.38 | 47.80 | 124131 | 56831.94 | 6.08% | 0.00 |
| 2025-10-09 | 49.50 | 47.38 | -1.74 | -3.54% | 47.22 | 49.83 | 96286 | 46105.11 | 4.72% | 0.00 |
| 2025-09-30 | 48.69 | 49.12 | 0.68 | 1.40% | 48.38 | 50.13 | 91417 | 45220.85 | 4.48% | 0.00 |
| 2025-09-29 | 48.33 | 48.44 | 0.22 | 0.46% | 47.32 | 48.76 | 75040 | 35990.09 | 3.68% | 0.00 |
| 2025-09-26 | 49.70 | 48.22 | -2.98 | -5.82% | 47.22 | 50.60 | 160485 | 78004.77 | 7.86% | 0.00 |
| 2025-09-25 | 50.98 | 51.20 | 0.67 | 1.33% | 50.98 | 53.35 | 125649 | 65477.46 | 6.15% | 0.00 |
| 2025-09-24 | 50.50 | 50.53 | 0.22 | 0.44% | 49.60 | 51.30 | 96568 | 48732.57 | 4.73% | 5.00 |
| 2025-09-23 | 54.11 | 50.31 | -4.15 | -7.62% | 49.21 | 54.35 | 195285 | 100111.13 | 9.56% | 0.00 |
| 2025-09-22 | 51.58 | 54.46 | 2.93 | 5.69% | 51.10 | 56.40 | 222987 | 120454.34 | 10.92% | 0.00 |
| 2025-09-19 | 53.00 | 51.53 | -3.22 | -5.88% | 49.81 | 54.72 | 266349 | 138675.22 | 13.05% | 6.51 |
| 2025-09-18 | 58.03 | 54.75 | 6.39 | 13.21% | 52.75 | 58.03 | 446435 | 246946.00 | 21.87% | 0.33 |
| 2025-09-17 | 49.84 | 48.36 | -1.64 | -3.28% | 48.03 | 50.22 | 136663 | 66974.77 | 6.69% | 0.00 |
| 2025-09-16 | 50.03 | 50.00 | 0.52 | 1.05% | 49.12 | 51.09 | 118206 | 59226.29 | 5.79% | 0.00 |
| 2025-09-15 | 50.71 | 49.48 | -0.35 | -0.70% | 49.44 | 51.39 | 103829 | 52329.48 | 5.09% | 0.00 |
| 2025-09-12 | 51.19 | 49.83 | -0.79 | -1.56% | 49.00 | 52.15 | 145645 | 73305.29 | 7.13% | 0.00 |
| 2025-09-11 | 46.40 | 50.62 | 0.92 | 1.85% | 43.86 | 51.33 | 228132 | 109654.46 | 11.17% | 0.00 |
| 2025-09-10 | 50.00 | 49.70 | -0.52 | -1.04% | 49.40 | 51.98 | 118453 | 59454.39 | 5.80% | 0.00 |
| 2025-09-09 | 53.81 | 50.22 | -3.38 | -6.31% | 49.94 | 54.21 | 174515 | 90453.30 | 8.55% | 0.00 |
| 2025-09-08 | 57.57 | 53.60 | -4.62 | -7.94% | 52.68 | 58.29 | 198390 | 108169.59 | 9.72% | 0.00 |
| 2025-09-05 | 55.06 | 58.22 | 4.00 | 7.38% | 54.24 | 58.67 | 235677 | 132088.11 | 11.54% | 0.00 |
| 2025-09-04 | 62.90 | 54.22 | -5.75 | -9.59% | 52.83 | 63.00 | 278772 | 160255.73 | 13.65% | 0.00 |
| 2025-09-03 | 60.35 | 59.97 | 0.80 | 1.35% | 58.10 | 61.39 | 182871 | 109009.36 | 8.96% | 0.00 |
| 2025-09-02 | 60.50 | 59.17 | 1.57 | 2.73% | 57.70 | 63.59 | 357362 | 216180.61 | 17.50% | 0.00 |
| 2025-09-01 | 51.01 | 57.60 | 9.60 | 20.00% | 51.01 | 57.60 | 264575 | 149647.89 | 12.96% | 0.00 |
| 2025-08-29 | 46.10 | 48.00 | 2.10 | 4.58% | 44.54 | 50.36 | 228199 | 107061.59 | 11.18% | 0.00 |
| 2025-08-28 | 47.02 | 45.90 | 0.82 | 1.82% | 44.02 | 48.60 | 199926 | 91750.66 | 9.79% | 0.00 |
| 2025-08-27 | 42.97 | 45.08 | 2.58 | 6.07% | 42.97 | 49.02 | 237646 | 111568.16 | 11.64% | 27.59 |
| 2025-08-26 | 41.00 | 42.50 | 1.69 | 4.14% | 41.00 | 43.78 | 189824 | 80881.50 | 9.30% | 0.00 |
| 2025-08-25 | 39.93 | 40.81 | 1.59 | 4.05% | 39.00 | 42.13 | 167566 | 68036.59 | 8.21% | 0.00 |
| 2025-08-22 | 36.57 | 39.22 | 2.60 | 7.10% | 36.47 | 39.70 | 194345 | 74918.77 | 9.52% | 0.00 |
| 2025-08-21 | 36.98 | 36.62 | -0.08 | -0.22% | 36.20 | 38.50 | 102904 | 38239.92 | 5.04% | 0.00 |
| 2025-08-20 | 36.20 | 36.70 | 0.10 | 0.27% | 35.01 | 36.85 | 138505 | 49596.11 | 6.78% | 0.00 |
| 2025-08-19 | 36.71 | 36.60 | -0.16 | -0.44% | 36.42 | 39.31 | 162547 | 61283.57 | 7.96% | 0.00 |
| 2025-08-18 | 36.38 | 36.76 | 0.29 | 0.80% | 35.50 | 36.89 | 133149 | 48198.74 | 6.52% | 0.00 |
| 2025-08-15 | 35.37 | 36.47 | 0.88 | 2.47% | 35.01 | 36.50 | 133049 | 47766.32 | 6.52% | 0.00 |
| 2025-08-14 | 36.05 | 35.59 | -0.23 | -0.64% | 35.20 | 36.40 | 122667 | 43948.33 | 6.01% | 0.00 |
| 2025-08-13 | 32.80 | 35.82 | 2.73 | 8.25% | 32.80 | 36.16 | 190346 | 66321.63 | 9.32% | 0.00 |
| 2025-08-12 | 33.87 | 33.09 | -0.71 | -2.10% | 31.88 | 34.61 | 129804 | 42660.82 | 6.36% | 0.00 |
| 2025-08-11 | 32.90 | 33.80 | 0.50 | 1.50% | 32.90 | 34.20 | 103496 | 34810.80 | 5.07% | 0.00 |
| 2025-08-08 | 34.22 | 33.30 | -0.92 | -2.69% | 32.38 | 34.22 | 134398 | 44590.26 | 6.58% | 0.00 |
| 2025-08-07 | 35.69 | 34.22 | -1.92 | -5.31% | 34.22 | 36.78 | 146250 | 51191.90 | 7.16% | 0.00 |
| 2025-08-06 | 36.50 | 36.14 | 0.62 | 1.75% | 35.00 | 37.29 | 162767 | 58647.06 | 7.97% | 0.00 |
| 2025-08-05 | 36.23 | 35.52 | -0.31 | -0.87% | 34.52 | 38.00 | 153011 | 54905.64 | 7.49% | 0.00 |
| 2025-08-04 | 36.06 | 35.83 | -0.83 | -2.26% | 33.72 | 36.34 | 192282 | 67475.79 | 9.42% | 0.00 |
| 2025-08-01 | 35.25 | 36.66 | 2.15 | 6.23% | 35.22 | 38.14 | 249315 | 91451.98 | 12.21% | 0.00 |
| 2025-07-31 | 33.00 | 34.51 | 1.29 | 3.88% | 32.88 | 37.00 | 234054 | 82189.08 | 11.46% | 0.00 |
| 2025-07-30 | 34.01 | 33.22 | -1.68 | -4.81% | 32.90 | 35.48 | 171124 | 58547.19 | 8.38% | 0.00 |
| 2025-07-29 | 33.84 | 34.90 | 1.09 | 3.22% | 33.03 | 35.88 | 186110 | 64646.13 | 9.12% | 0.10 |
| 2025-07-28 | 33.01 | 33.81 | 1.10 | 3.36% | 32.80 | 33.97 | 149210 | 49802.77 | 7.31% | 0.00 |
| 2025-07-25 | 33.00 | 32.71 | -0.53 | -1.59% | 32.10 | 33.41 | 136734 | 44668.24 | 6.70% | 0.00 |
| 2025-07-24 | 33.73 | 33.24 | -0.18 | -0.54% | 33.10 | 34.42 | 168937 | 56894.75 | 8.27% | 8.00 |
| 2025-07-23 | 33.41 | 33.42 | 0.01 | 0.03% | 32.58 | 34.01 | 207284 | 68929.68 | 10.15% | 0.00 |
| 2025-07-22 | 35.50 | 33.41 | -2.49 | -6.94% | 33.31 | 35.95 | 309434 | 106726.44 | 15.16% | 0.00 |
| 2025-07-21 | 35.80 | 35.90 | -0.40 | -1.10% | 34.70 | 36.56 | 199828 | 71600.34 | 9.79% | 0.00 |
| 2025-07-18 | 37.34 | 36.30 | -1.03 | -2.76% | 35.11 | 37.50 | 281629 | 101815.75 | 13.79% | 0.00 |
| 2025-07-17 | 31.59 | 37.33 | 6.22 | 19.99% | 31.30 | 37.33 | 363396 | 126936.32 | 17.80% | 0.00 |
| 2025-07-16 | 30.88 | 31.11 | 0.26 | 0.84% | 30.50 | 31.40 | 94616 | 29228.99 | 4.63% | 0.00 |
| 2025-07-15 | 31.20 | 30.85 | -0.33 | -1.06% | 30.02 | 31.59 | 125087 | 38594.20 | 6.13% | 0.00 |
| 2025-07-14 | 31.26 | 31.18 | -0.82 | -2.56% | 30.68 | 32.35 | 135273 | 42482.26 | 6.63% | 0.00 |
| 2025-07-11 | 31.21 | 32.00 | 0.27 | 0.85% | 30.84 | 32.50 | 122263 | 38873.80 | 5.99% | 0.00 |
| 2025-07-10 | 31.25 | 31.73 | 1.33 | 4.38% | 30.66 | 32.02 | 150324 | 47131.36 | 7.36% | 0.00 |
| 2025-07-09 | 30.61 | 30.40 | -0.19 | -0.62% | 29.80 | 31.60 | 141554 | 43303.33 | 6.93% | 0.00 |
| 2025-07-08 | 31.10 | 30.59 | -0.43 | -1.39% | 30.19 | 32.95 | 179664 | 55805.85 | 8.80% | 0.00 |
| 2025-07-07 | 32.00 | 31.02 | 0.39 | 1.27% | 30.51 | 33.68 | 227279 | 72721.19 | 11.13% | 18.96 |
| 2025-07-04 | 30.50 | 30.63 | 0.15 | 0.49% | 29.68 | 31.48 | 155348 | 47282.29 | 7.61% | 0.00 |
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。
