| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 38.00 | 36.88 | -1.12 | -2.95% | 34.72 | 39.05 | 76014 | 27843.26 | 7.94% | 0.00 |
| 2025-04-07 | 39.88 | 38.00 | -6.80 | -15.18% | 35.84 | 40.58 | 95798 | 36782.89 | 10.00% | 0.00 |
| 2025-04-03 | 43.30 | 44.80 | 3.76 | 9.16% | 43.30 | 48.37 | 125684 | 56584.64 | 13.12% | 0.00 |
| 2025-04-02 | 34.18 | 41.04 | 6.84 | 20.00% | 34.00 | 41.04 | 61194 | 23816.00 | 6.39% | 0.00 |
| 2025-04-01 | 33.92 | 34.20 | 0.28 | 0.83% | 33.92 | 35.49 | 14590 | 5076.60 | 1.52% | 0.00 |
| 2025-03-31 | 33.98 | 33.92 | -0.07 | -0.21% | 32.60 | 33.98 | 10208 | 3404.44 | 1.07% | 0.00 |
| 2025-03-28 | 33.65 | 33.99 | 0.03 | 0.09% | 33.65 | 34.72 | 10671 | 3664.63 | 1.11% | 0.00 |
| 2025-03-27 | 33.73 | 33.96 | 0.18 | 0.53% | 32.85 | 34.45 | 9541 | 3228.23 | 1.00% | 0.00 |
| 2025-03-26 | 33.41 | 33.78 | 0.24 | 0.72% | 33.39 | 34.08 | 8162 | 2761.96 | 0.85% | 0.00 |
| 2025-03-25 | 33.73 | 33.54 | -0.19 | -0.56% | 33.37 | 34.20 | 9524 | 3211.95 | 0.99% | 0.00 |
| 2025-03-24 | 34.51 | 33.73 | -0.79 | -2.29% | 32.70 | 34.79 | 19395 | 6534.73 | 2.03% | 0.00 |
| 2025-03-21 | 36.15 | 34.52 | -1.91 | -5.24% | 34.47 | 36.44 | 20020 | 7061.65 | 2.09% | 0.00 |
| 2025-03-20 | 37.93 | 36.43 | -0.76 | -2.04% | 36.23 | 37.93 | 17663 | 6466.63 | 1.84% | 0.00 |
| 2025-03-19 | 36.93 | 37.19 | 0.18 | 0.49% | 36.42 | 38.97 | 24803 | 9407.30 | 2.59% | 0.00 |
| 2025-03-18 | 37.16 | 37.01 | -0.05 | -0.13% | 36.71 | 37.90 | 17163 | 6378.67 | 1.79% | 0.00 |
| 2025-03-17 | 37.90 | 37.06 | -0.76 | -2.01% | 36.70 | 38.36 | 20233 | 7533.26 | 2.11% | 0.00 |
| 2025-03-14 | 35.55 | 37.82 | 2.40 | 6.78% | 35.31 | 38.18 | 35774 | 13196.55 | 3.74% | 0.00 |
| 2025-03-13 | 37.70 | 35.42 | -1.38 | -3.75% | 35.37 | 37.78 | 20874 | 7583.94 | 2.18% | 0.00 |
| 2025-03-12 | 35.20 | 36.80 | 1.70 | 4.84% | 34.70 | 38.20 | 40718 | 14998.43 | 4.25% | 0.00 |
| 2025-03-11 | 35.10 | 35.10 | -0.77 | -2.15% | 34.60 | 35.60 | 18240 | 6385.49 | 1.90% | 0.00 |
| 2025-03-10 | 36.00 | 35.87 | 0.47 | 1.33% | 35.60 | 36.70 | 18632 | 6693.88 | 1.95% | 0.00 |
| 2025-03-07 | 36.22 | 35.40 | -1.11 | -3.04% | 35.14 | 37.60 | 26314 | 9499.45 | 2.75% | 0.00 |
| 2025-03-06 | 34.75 | 36.51 | 1.90 | 5.49% | 34.75 | 37.73 | 38914 | 14138.81 | 4.06% | 0.00 |
| 2025-03-05 | 34.50 | 34.61 | 0.11 | 0.32% | 33.79 | 35.22 | 20648 | 7144.05 | 2.16% | 0.00 |
| 2025-03-04 | 32.18 | 34.50 | 1.83 | 5.60% | 32.12 | 34.65 | 26126 | 8848.68 | 2.73% | 0.00 |
| 2025-03-03 | 31.80 | 32.67 | 1.12 | 3.55% | 31.50 | 33.06 | 18103 | 5900.82 | 1.89% | 0.00 |
| 2025-02-28 | 33.15 | 31.55 | -1.69 | -5.08% | 31.39 | 33.98 | 18085 | 5853.20 | 1.89% | 0.00 |
| 2025-02-27 | 34.21 | 33.24 | -1.41 | -4.07% | 32.68 | 34.24 | 26142 | 8711.42 | 2.73% | 0.00 |
| 2025-02-26 | 34.90 | 34.65 | -0.17 | -0.49% | 34.00 | 35.12 | 14586 | 5029.61 | 1.52% | 0.00 |
| 2025-02-25 | 34.66 | 34.82 | 0.32 | 0.93% | 33.73 | 35.37 | 18799 | 6522.31 | 1.96% | 0.00 |
| 2025-02-24 | 34.02 | 34.50 | 0.18 | 0.52% | 33.08 | 36.98 | 37986 | 13201.37 | 3.97% | 0.00 |
| 2025-02-21 | 32.56 | 34.32 | 1.64 | 5.02% | 31.86 | 34.38 | 31055 | 10326.00 | 3.24% | 0.00 |
| 2025-02-20 | 31.57 | 32.68 | 1.10 | 3.48% | 31.54 | 33.24 | 26700 | 8714.28 | 2.79% | 0.00 |
| 2025-02-19 | 30.38 | 31.58 | 1.31 | 4.33% | 30.02 | 32.16 | 17381 | 5445.29 | 1.81% | 0.00 |
| 2025-02-18 | 31.65 | 30.27 | -1.29 | -4.09% | 30.11 | 31.66 | 15011 | 4628.99 | 1.57% | 0.00 |
| 2025-02-17 | 31.59 | 31.56 | 0.59 | 1.91% | 31.03 | 32.48 | 23823 | 7551.85 | 2.49% | 0.00 |
| 2025-02-14 | 29.71 | 30.97 | 1.10 | 3.68% | 29.70 | 31.71 | 18394 | 5703.10 | 1.92% | 0.00 |
| 2025-02-13 | 30.23 | 29.87 | -0.69 | -2.26% | 29.87 | 30.61 | 8773 | 2643.37 | 0.92% | 0.00 |
| 2025-02-12 | 30.31 | 30.56 | 0.19 | 0.63% | 29.77 | 31.33 | 14845 | 4508.66 | 1.55% | 0.00 |
| 2025-02-11 | 30.30 | 30.37 | 0.42 | 1.40% | 29.70 | 31.28 | 17852 | 5439.17 | 1.86% | 0.00 |
| 2025-02-10 | 28.88 | 29.95 | 1.16 | 4.03% | 28.69 | 30.09 | 13228 | 3916.59 | 1.38% | 0.00 |
| 2025-02-07 | 29.00 | 28.79 | 0.33 | 1.16% | 28.47 | 29.34 | 11089 | 3212.91 | 1.16% | 0.00 |
| 2025-02-06 | 27.87 | 28.46 | 0.71 | 2.56% | 27.46 | 28.78 | 7707 | 2175.17 | 0.80% | 0.00 |
| 2025-02-05 | 27.11 | 27.75 | 0.73 | 2.70% | 26.85 | 27.92 | 5784 | 1596.22 | 0.60% | 0.00 |
| 2025-01-27 | 27.15 | 27.02 | 0.02 | 0.07% | 26.69 | 27.42 | 4480 | 1213.22 | 0.47% | 0.00 |
| 2025-01-24 | 26.28 | 27.00 | 0.10 | 0.37% | 26.28 | 27.09 | 4918 | 1320.45 | 0.51% | 0.00 |
| 2025-01-23 | 27.18 | 26.90 | 0.03 | 0.11% | 26.90 | 27.49 | 5664 | 1543.58 | 0.59% | 0.00 |
| 2025-01-22 | 27.22 | 26.87 | -0.35 | -1.29% | 26.80 | 27.23 | 4614 | 1242.89 | 0.48% | 0.00 |
| 2025-01-21 | 27.60 | 27.22 | -0.27 | -0.98% | 26.91 | 27.60 | 4310 | 1169.50 | 0.45% | 0.00 |
| 2025-01-20 | 26.99 | 27.49 | 0.71 | 2.65% | 26.84 | 27.65 | 6435 | 1761.08 | 0.67% | 0.00 |
| 2025-01-17 | 26.85 | 26.78 | -0.11 | -0.41% | 26.58 | 27.09 | 5204 | 1397.38 | 0.54% | 0.00 |
| 2025-01-16 | 27.10 | 26.89 | -0.23 | -0.85% | 26.70 | 27.48 | 7090 | 1918.17 | 0.74% | 0.00 |
| 2025-01-15 | 27.26 | 27.12 | -0.18 | -0.66% | 26.88 | 27.41 | 5698 | 1544.86 | 0.59% | 0.00 |
| 2025-01-14 | 26.00 | 27.30 | 1.38 | 5.32% | 25.99 | 27.33 | 9942 | 2659.92 | 1.04% | 0.00 |
| 2025-01-13 | 26.80 | 25.92 | -0.61 | -2.30% | 25.68 | 26.89 | 9802 | 2568.50 | 1.02% | 0.00 |
| 2025-01-10 | 27.32 | 26.53 | -0.73 | -2.68% | 26.40 | 27.82 | 5974 | 1622.44 | 0.62% | 0.00 |
| 2025-01-09 | 27.04 | 27.26 | -0.11 | -0.40% | 26.77 | 27.68 | 6316 | 1723.65 | 0.66% | 0.00 |
| 2025-01-08 | 27.28 | 27.37 | 0.59 | 2.20% | 26.78 | 28.25 | 11016 | 3035.00 | 1.15% | 0.00 |
| 2025-01-07 | 26.15 | 26.78 | 0.03 | 0.11% | 26.00 | 27.29 | 8110 | 2155.14 | 0.85% | 0.00 |
| 2025-01-06 | 27.11 | 26.75 | -0.01 | -0.04% | 26.21 | 27.46 | 6476 | 1741.70 | 0.68% | 0.00 |
| 2025-01-03 | 27.40 | 26.76 | -0.59 | -2.16% | 26.70 | 27.64 | 6313 | 1717.41 | 0.66% | 0.00 |
| 2025-01-02 | 27.94 | 27.35 | -0.56 | -2.01% | 27.06 | 28.22 | 5155 | 1428.29 | 0.54% | 0.00 |
| 2024-12-31 | 28.89 | 27.91 | -0.94 | -3.26% | 27.88 | 29.19 | 8191 | 2327.61 | 0.86% | 0.00 |
| 2024-12-30 | 29.90 | 28.85 | -1.20 | -3.99% | 28.55 | 29.99 | 11091 | 3229.88 | 1.16% | 0.00 |
| 2024-12-27 | 30.26 | 30.05 | -0.15 | -0.50% | 29.88 | 30.60 | 5619 | 1704.39 | 0.59% | 0.00 |
| 2024-12-26 | 30.15 | 30.20 | -0.10 | -0.33% | 30.05 | 30.56 | 6448 | 1953.66 | 0.67% | 0.00 |
| 2024-12-25 | 31.38 | 30.30 | 0.08 | 0.26% | 30.22 | 31.51 | 9099 | 2798.47 | 0.95% | 0.00 |
| 2024-12-24 | 29.82 | 30.22 | 0.38 | 1.27% | 29.67 | 30.40 | 6879 | 2065.60 | 0.72% | 0.00 |
| 2024-12-23 | 32.18 | 29.84 | -2.18 | -6.81% | 29.66 | 32.28 | 14957 | 4568.10 | 1.56% | 0.00 |
| 2024-12-20 | 31.50 | 32.02 | 0.27 | 0.85% | 31.31 | 32.76 | 12636 | 4063.49 | 1.32% | 0.00 |
| 2024-12-19 | 32.54 | 31.75 | -1.44 | -4.34% | 31.58 | 32.89 | 17354 | 5547.92 | 1.81% | 0.00 |
| 2024-12-18 | 30.90 | 33.19 | 2.09 | 6.72% | 29.90 | 33.39 | 27203 | 8706.46 | 2.84% | 0.00 |
| 2024-12-17 | 33.88 | 31.10 | -2.75 | -8.12% | 30.91 | 34.03 | 20786 | 6642.39 | 2.17% | 0.00 |
| 2024-12-16 | 32.58 | 33.85 | 1.15 | 3.52% | 32.58 | 35.18 | 31978 | 10951.93 | 3.34% | 0.00 |
| 2024-12-13 | 31.98 | 32.70 | 0.45 | 1.40% | 31.84 | 33.99 | 19776 | 6558.78 | 2.06% | 0.00 |
| 2024-12-12 | 31.87 | 32.25 | 0.33 | 1.03% | 31.66 | 32.46 | 9350 | 3006.78 | 0.98% | 0.00 |
| 2024-12-11 | 31.23 | 31.92 | 0.79 | 2.54% | 31.00 | 31.95 | 9276 | 2922.15 | 0.97% | 0.00 |
| 2024-12-10 | 31.91 | 31.13 | 0.75 | 2.47% | 31.00 | 32.80 | 18680 | 5933.18 | 1.95% | 0.00 |
| 2024-12-09 | 30.43 | 30.38 | 0.26 | 0.86% | 29.88 | 30.76 | 6055 | 1833.80 | 0.63% | 0.00 |
| 2024-12-06 | 30.30 | 30.12 | 0.03 | 0.10% | 29.66 | 30.42 | 7766 | 2336.07 | 0.81% | 0.00 |
伟思医疗(688580)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。
