| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.81 | 29.92 | 0.04 | 0.13% | 29.56 | 30.02 | 10042 | 2990.49 | 0.25% | 0.00 |
| 2026-02-03 | 29.52 | 29.88 | 0.36 | 1.22% | 29.32 | 29.93 | 11518 | 3408.06 | 0.29% | 0.10 |
| 2026-02-02 | 29.61 | 29.52 | -0.30 | -1.01% | 29.41 | 30.22 | 14110 | 4214.04 | 0.35% | 0.00 |
| 2026-01-30 | 30.50 | 29.82 | -0.63 | -2.07% | 29.61 | 30.55 | 17153 | 5147.27 | 0.43% | 0.00 |
| 2026-01-29 | 30.41 | 30.45 | -0.12 | -0.39% | 30.20 | 30.84 | 11198 | 3416.23 | 0.28% | 0.00 |
| 2026-01-28 | 30.95 | 30.57 | -0.41 | -1.32% | 30.45 | 31.15 | 10092 | 3098.71 | 0.25% | 0.00 |
| 2026-01-27 | 31.29 | 30.98 | -0.15 | -0.48% | 30.26 | 31.33 | 12538 | 3848.35 | 0.31% | 0.00 |
| 2026-01-26 | 31.47 | 31.13 | -0.21 | -0.67% | 30.64 | 31.51 | 19683 | 6102.68 | 0.49% | 0.00 |
| 2026-01-23 | 30.60 | 31.34 | 0.94 | 3.09% | 30.51 | 31.34 | 23236 | 7224.41 | 0.58% | 0.00 |
| 2026-01-22 | 30.61 | 30.40 | -0.35 | -1.14% | 30.37 | 30.84 | 13745 | 4196.29 | 0.34% | 0.00 |
| 2026-01-21 | 29.99 | 30.75 | 0.76 | 2.53% | 29.70 | 31.00 | 20631 | 6325.29 | 0.52% | 0.00 |
| 2026-01-20 | 29.95 | 29.99 | 0.04 | 0.13% | 29.77 | 30.39 | 14926 | 4482.55 | 0.37% | 0.00 |
| 2026-01-19 | 30.00 | 29.95 | -0.20 | -0.66% | 29.82 | 30.34 | 13498 | 4058.32 | 0.34% | 0.00 |
| 2026-01-16 | 30.52 | 30.15 | -0.37 | -1.21% | 30.03 | 30.92 | 15926 | 4822.75 | 0.40% | 0.00 |
| 2026-01-15 | 30.85 | 30.52 | -0.33 | -1.07% | 30.23 | 30.85 | 21151 | 6439.60 | 0.53% | 0.00 |
| 2026-01-14 | 30.91 | 30.85 | -0.10 | -0.32% | 30.45 | 31.84 | 42569 | 13323.80 | 1.06% | 0.00 |
| 2026-01-13 | 30.80 | 30.95 | 0.08 | 0.26% | 30.46 | 31.53 | 31907 | 9923.56 | 0.80% | 0.00 |
| 2026-01-12 | 30.15 | 30.87 | 0.74 | 2.46% | 30.00 | 30.87 | 20660 | 6319.35 | 0.52% | 0.00 |
| 2026-01-09 | 29.79 | 30.13 | 0.24 | 0.80% | 29.75 | 30.33 | 14894 | 4480.64 | 0.37% | 0.00 |
| 2026-01-08 | 29.40 | 29.89 | 0.51 | 1.74% | 29.31 | 30.28 | 18117 | 5397.95 | 0.45% | 0.00 |
| 2026-01-07 | 29.55 | 29.38 | -0.16 | -0.54% | 29.23 | 29.68 | 13742 | 4047.34 | 0.34% | 0.00 |
| 2026-01-06 | 29.29 | 29.54 | 0.24 | 0.82% | 29.18 | 29.80 | 16480 | 4863.49 | 0.41% | 0.00 |
| 2026-01-05 | 28.08 | 29.30 | 1.38 | 4.94% | 28.02 | 29.39 | 21389 | 6196.80 | 0.53% | 0.00 |
| 2025-12-31 | 27.98 | 27.92 | -0.02 | -0.07% | 27.87 | 28.11 | 5683 | 1588.51 | 0.14% | 0.00 |
| 2025-12-30 | 28.10 | 27.94 | -0.23 | -0.82% | 27.87 | 28.20 | 8363 | 2345.65 | 0.21% | 0.00 |
| 2025-12-29 | 28.20 | 28.17 | -0.14 | -0.49% | 28.15 | 28.38 | 6777 | 1915.11 | 0.17% | 0.00 |
| 2025-12-26 | 28.55 | 28.31 | -0.26 | -0.91% | 28.25 | 28.68 | 8034 | 2283.78 | 0.20% | 0.00 |
| 2025-12-25 | 28.18 | 28.57 | 0.46 | 1.64% | 27.99 | 28.62 | 10818 | 3063.30 | 0.27% | 0.00 |
| 2025-12-24 | 27.93 | 28.11 | 0.25 | 0.90% | 27.76 | 28.20 | 7535 | 2116.47 | 0.19% | 0.00 |
| 2025-12-23 | 28.00 | 27.86 | -0.24 | -0.85% | 27.82 | 28.12 | 6876 | 1921.45 | 0.17% | 0.00 |
| 2025-12-22 | 28.20 | 28.10 | -0.05 | -0.18% | 27.74 | 28.27 | 14979 | 4193.28 | 0.37% | 0.00 |
| 2025-12-19 | 27.88 | 28.15 | 0.23 | 0.82% | 27.88 | 28.24 | 6796 | 1909.49 | 0.17% | 0.00 |
| 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 |
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。
