| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.74 | 27.92 | 0.18 | 0.65% | 27.70 | 28.14 | 8890 | 2482.03 | 0.22% | 0.00 |
| 2025-12-17 | 27.31 | 27.74 | 0.25 | 0.91% | 27.21 | 27.77 | 8639 | 2373.54 | 0.22% | 0.00 |
| 2025-12-16 | 27.88 | 27.49 | -0.39 | -1.40% | 27.21 | 28.09 | 7267 | 2007.32 | 0.18% | 0.00 |
| 2025-12-15 | 28.16 | 27.88 | -0.28 | -0.99% | 27.73 | 28.33 | 9786 | 2740.42 | 0.24% | 0.00 |
| 2025-12-12 | 28.15 | 28.16 | 0.08 | 0.28% | 28.01 | 28.28 | 8084 | 2274.28 | 0.20% | 0.00 |
| 2025-12-11 | 28.30 | 28.08 | -0.30 | -1.06% | 28.03 | 28.40 | 5663 | 1596.29 | 0.14% | 0.00 |
| 2025-12-10 | 28.54 | 28.38 | -0.15 | -0.53% | 28.20 | 28.59 | 5798 | 1642.29 | 0.14% | 0.00 |
| 2025-12-09 | 28.96 | 28.53 | -0.38 | -1.31% | 28.53 | 28.99 | 7564 | 2171.72 | 0.19% | 0.00 |
| 2025-12-08 | 28.96 | 28.91 | 0.00 | 0.00% | 28.70 | 29.13 | 8880 | 2566.01 | 0.22% | 0.00 |
| 2025-12-05 | 28.70 | 28.91 | 0.35 | 1.23% | 28.53 | 28.93 | 5704 | 1638.19 | 0.14% | 0.00 |
| 2025-12-04 | 28.98 | 28.56 | -0.28 | -0.97% | 28.50 | 28.98 | 6003 | 1719.59 | 0.15% | 0.00 |
| 2025-12-03 | 28.97 | 28.84 | 0.07 | 0.24% | 28.66 | 29.05 | 5905 | 1704.50 | 0.15% | 0.00 |
| 2025-12-02 | 29.27 | 28.77 | -0.47 | -1.61% | 28.77 | 29.35 | 7064 | 2043.76 | 0.18% | 0.00 |
| 2025-12-01 | 29.12 | 29.24 | 0.09 | 0.31% | 29.00 | 29.39 | 6203 | 1813.08 | 0.16% | 0.00 |
| 2025-11-28 | 29.72 | 29.15 | -0.77 | -2.57% | 29.06 | 29.78 | 14722 | 4306.96 | 0.37% | 0.00 |
| 2025-11-27 | 30.06 | 29.92 | 0.12 | 0.40% | 29.63 | 30.14 | 7223 | 2163.61 | 0.18% | 0.00 |
| 2025-11-26 | 30.45 | 29.80 | -0.35 | -1.16% | 29.69 | 30.54 | 7191 | 2159.93 | 0.18% | 0.00 |
| 2025-11-25 | 29.75 | 30.15 | 0.55 | 1.86% | 29.50 | 30.75 | 18351 | 5571.97 | 0.46% | 0.00 |
| 2025-11-24 | 28.47 | 29.60 | 1.13 | 3.97% | 28.30 | 29.74 | 13373 | 3904.55 | 0.33% | 0.00 |
| 2025-11-21 | 29.30 | 28.47 | -1.07 | -3.62% | 28.15 | 29.52 | 16801 | 4814.93 | 0.42% | 0.00 |
| 2025-11-20 | 29.66 | 29.54 | -0.11 | -0.37% | 29.45 | 29.97 | 6759 | 2001.87 | 0.17% | 0.00 |
| 2025-11-19 | 30.30 | 29.65 | -0.74 | -2.44% | 29.57 | 30.51 | 10339 | 3088.25 | 0.26% | 0.00 |
| 2025-11-18 | 30.38 | 30.39 | -0.06 | -0.20% | 29.99 | 30.65 | 12884 | 3898.40 | 0.32% | 0.00 |
| 2025-11-17 | 31.07 | 30.45 | -0.62 | -2.00% | 30.27 | 31.18 | 14636 | 4462.19 | 0.37% | 0.00 |
| 2025-11-14 | 30.69 | 31.07 | 0.38 | 1.24% | 30.42 | 31.44 | 23182 | 7193.21 | 0.58% | 0.00 |
| 2025-11-13 | 30.10 | 30.69 | 0.51 | 1.69% | 30.00 | 30.73 | 20036 | 6086.97 | 0.50% | 0.00 |
| 2025-11-12 | 29.90 | 30.18 | 0.35 | 1.17% | 29.73 | 30.35 | 18580 | 5591.87 | 0.46% | 0.00 |
| 2025-11-11 | 29.79 | 29.83 | 0.04 | 0.13% | 29.41 | 29.90 | 12831 | 3818.02 | 0.32% | 0.00 |
| 2025-11-10 | 29.25 | 29.79 | 0.49 | 1.67% | 29.14 | 29.80 | 15333 | 4521.38 | 0.38% | 0.00 |
| 2025-11-07 | 29.33 | 29.30 | -0.03 | -0.10% | 29.17 | 29.53 | 9999 | 2935.65 | 0.25% | 0.00 |
| 2025-11-06 | 29.06 | 29.33 | 0.27 | 0.93% | 28.93 | 29.35 | 10516 | 3072.26 | 0.26% | 0.00 |
| 2025-11-05 | 28.80 | 29.06 | 0.05 | 0.17% | 28.78 | 29.14 | 9717 | 2816.85 | 0.24% | 0.00 |
| 2025-11-04 | 29.48 | 29.01 | -0.46 | -1.56% | 28.89 | 29.48 | 12013 | 3494.87 | 0.30% | 0.00 |
| 2025-11-03 | 29.89 | 29.47 | -0.25 | -0.84% | 29.00 | 29.89 | 17947 | 5261.97 | 0.45% | 0.00 |
| 2025-10-31 | 29.10 | 29.72 | 0.25 | 0.85% | 29.01 | 29.87 | 22062 | 6493.53 | 0.55% | 0.00 |
| 2025-10-30 | 30.29 | 29.47 | -0.76 | -2.51% | 29.47 | 30.29 | 14789 | 4407.31 | 0.37% | 0.00 |
| 2025-10-29 | 30.05 | 30.23 | 0.17 | 0.57% | 29.75 | 30.27 | 11540 | 3457.35 | 0.29% | 0.00 |
| 2025-10-28 | 30.41 | 30.06 | -0.22 | -0.73% | 29.97 | 30.41 | 9952 | 2998.87 | 0.25% | 0.00 |
| 2025-10-27 | 30.58 | 30.28 | -0.05 | -0.16% | 30.15 | 30.88 | 13586 | 4136.06 | 0.34% | 0.00 |
| 2025-10-24 | 29.60 | 30.33 | 0.72 | 2.43% | 29.48 | 30.46 | 16635 | 4995.37 | 0.42% | 0.00 |
| 2025-10-23 | 29.54 | 29.61 | 0.15 | 0.51% | 29.17 | 29.65 | 9958 | 2925.64 | 0.25% | 0.00 |
| 2025-10-22 | 29.61 | 29.46 | -0.27 | -0.91% | 29.40 | 29.82 | 11548 | 3414.69 | 0.29% | 0.00 |
| 2025-10-21 | 29.66 | 29.73 | 0.17 | 0.58% | 29.47 | 30.00 | 14470 | 4304.06 | 0.36% | 0.00 |
| 2025-10-20 | 29.58 | 29.66 | 0.34 | 1.16% | 29.34 | 29.94 | 12393 | 3678.68 | 0.31% | 0.00 |
| 2025-10-17 | 30.11 | 29.32 | -0.86 | -2.85% | 29.32 | 30.50 | 17694 | 5265.30 | 0.44% | 0.00 |
| 2025-10-16 | 30.60 | 30.18 | -0.51 | -1.66% | 30.12 | 30.90 | 18416 | 5609.54 | 0.46% | 0.00 |
| 2025-10-15 | 30.51 | 30.69 | 0.26 | 0.85% | 30.03 | 30.80 | 15051 | 4590.32 | 0.38% | 0.00 |
| 2025-10-14 | 30.57 | 30.43 | -0.81 | -2.59% | 30.40 | 31.83 | 23971 | 7435.39 | 0.60% | 0.00 |
| 2025-10-13 | 30.47 | 31.24 | -0.88 | -2.74% | 30.47 | 31.44 | 24161 | 7520.71 | 0.60% | 0.00 |
| 2025-10-10 | 33.00 | 32.12 | -0.96 | -2.90% | 32.10 | 33.07 | 18472 | 5990.13 | 0.46% | 0.00 |
| 2025-10-09 | 33.20 | 33.08 | 0.18 | 0.55% | 32.60 | 33.66 | 25529 | 8443.29 | 0.64% | 0.00 |
| 2025-09-30 | 32.70 | 32.90 | 0.50 | 1.54% | 32.07 | 33.00 | 16270 | 5309.43 | 0.41% | 0.00 |
| 2025-09-29 | 32.41 | 32.40 | 0.12 | 0.37% | 31.57 | 32.49 | 17272 | 5543.48 | 0.43% | 0.00 |
| 2025-09-26 | 32.90 | 32.28 | -1.39 | -4.13% | 32.27 | 33.32 | 22069 | 7227.67 | 0.55% | 0.00 |
| 2025-09-25 | 33.63 | 33.67 | 0.17 | 0.51% | 33.41 | 34.46 | 20071 | 6818.66 | 0.50% | 0.00 |
| 2025-09-24 | 33.00 | 33.50 | 0.85 | 2.60% | 32.65 | 33.64 | 19826 | 6606.67 | 0.50% | 0.00 |
| 2025-09-23 | 33.45 | 32.65 | -1.03 | -3.06% | 31.88 | 33.95 | 28580 | 9315.54 | 0.71% | 0.00 |
| 2025-09-22 | 34.76 | 33.68 | -0.84 | -2.43% | 33.39 | 35.36 | 29792 | 10142.39 | 0.74% | 0.00 |
| 2025-09-19 | 35.10 | 34.52 | -0.78 | -2.21% | 34.41 | 35.66 | 22393 | 7826.34 | 0.56% | 2.00 |
| 2025-09-18 | 36.67 | 35.30 | -1.34 | -3.66% | 34.91 | 36.79 | 40209 | 14399.24 | 1.01% | 0.00 |
| 2025-09-17 | 34.69 | 36.64 | 1.66 | 4.75% | 34.21 | 37.30 | 52137 | 18702.06 | 1.30% | 0.00 |
| 2025-09-16 | 34.40 | 34.98 | 0.62 | 1.80% | 33.96 | 35.24 | 31868 | 11107.80 | 0.80% | 0.00 |
| 2025-09-15 | 34.66 | 34.36 | -0.39 | -1.12% | 34.04 | 34.85 | 31518 | 10816.14 | 0.79% | 0.00 |
| 2025-09-12 | 36.00 | 34.75 | -1.01 | -2.82% | 34.70 | 36.93 | 41189 | 14538.27 | 1.03% | 2.00 |
| 2025-09-11 | 34.01 | 35.76 | 1.43 | 4.17% | 33.00 | 36.18 | 48134 | 16820.57 | 1.20% | 0.00 |
| 2025-09-10 | 34.26 | 34.33 | 0.36 | 1.06% | 33.82 | 34.74 | 30174 | 10313.22 | 0.75% | 0.00 |
| 2025-09-09 | 35.20 | 33.97 | -1.58 | -4.44% | 33.82 | 35.20 | 49577 | 16992.56 | 1.24% | 0.00 |
| 2025-09-08 | 31.45 | 35.55 | 4.10 | 13.04% | 31.34 | 35.55 | 79807 | 27162.71 | 2.00% | 0.00 |
| 2025-09-05 | 31.00 | 31.45 | 0.47 | 1.52% | 30.51 | 31.52 | 17891 | 5576.10 | 0.45% | 0.00 |
| 2025-09-04 | 31.83 | 30.98 | -0.67 | -2.12% | 30.44 | 32.06 | 24789 | 7777.41 | 0.62% | 0.00 |
| 2025-09-03 | 31.80 | 31.65 | -0.15 | -0.47% | 31.45 | 32.30 | 21511 | 6869.63 | 0.54% | 0.00 |
| 2025-09-02 | 32.32 | 31.80 | -0.35 | -1.09% | 31.40 | 32.97 | 25277 | 8090.51 | 0.63% | 0.00 |
| 2025-09-01 | 31.91 | 32.15 | 0.48 | 1.52% | 31.60 | 32.90 | 34344 | 11105.04 | 0.86% | 0.00 |
| 2025-08-29 | 32.10 | 31.67 | -0.13 | -0.41% | 31.35 | 32.10 | 22968 | 7266.90 | 0.57% | 0.00 |
| 2025-08-28 | 33.01 | 31.80 | -0.75 | -2.30% | 30.90 | 33.32 | 41337 | 13201.54 | 1.03% | 0.00 |
| 2025-08-27 | 32.90 | 32.55 | -0.48 | -1.45% | 32.33 | 33.51 | 41002 | 13421.88 | 1.03% | 0.00 |
| 2025-08-26 | 31.59 | 33.03 | 1.32 | 4.16% | 31.50 | 33.88 | 63432 | 20925.04 | 1.59% | 0.00 |
| 2025-08-25 | 31.47 | 31.71 | 0.34 | 1.08% | 31.21 | 31.80 | 23809 | 7510.88 | 0.60% | 0.00 |
| 2025-08-22 | 31.29 | 31.37 | 0.08 | 0.26% | 31.02 | 31.44 | 15532 | 4846.24 | 0.39% | 0.00 |
| 2025-08-21 | 31.34 | 31.29 | -0.10 | -0.32% | 31.02 | 31.62 | 19432 | 6083.72 | 0.49% | 0.00 |
威高骨科(688161)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。
