| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 53.00 | 53.97 | 1.08 | 2.04% | 52.33 | 55.33 | 32773 | 17722.71 | 3.42% | 0.00 |
| 2025-10-28 | 52.50 | 52.89 | 0.21 | 0.40% | 52.09 | 53.80 | 26249 | 13868.90 | 2.74% | 0.00 |
| 2025-10-27 | 50.51 | 52.68 | 3.58 | 7.29% | 49.24 | 53.19 | 40271 | 20667.16 | 4.20% | 0.00 |
| 2025-10-24 | 47.02 | 49.10 | 2.21 | 4.71% | 46.77 | 49.99 | 20513 | 9980.02 | 2.14% | 0.00 |
| 2025-10-23 | 47.85 | 46.89 | -0.90 | -1.88% | 45.71 | 47.85 | 13835 | 6437.90 | 1.44% | 0.00 |
| 2025-10-22 | 48.38 | 47.79 | -0.38 | -0.79% | 47.66 | 48.38 | 5825 | 2790.41 | 0.61% | 0.00 |
| 2025-10-21 | 47.89 | 48.17 | 0.80 | 1.69% | 47.26 | 48.17 | 7273 | 3475.80 | 0.76% | 0.00 |
| 2025-10-20 | 47.20 | 47.37 | 0.79 | 1.70% | 47.19 | 48.58 | 13737 | 6565.97 | 1.43% | 0.00 |
| 2025-10-17 | 49.23 | 46.58 | -2.65 | -5.38% | 46.58 | 49.30 | 17051 | 8118.16 | 1.78% | 0.00 |
| 2025-10-16 | 49.79 | 49.23 | -0.63 | -1.26% | 49.00 | 50.58 | 12524 | 6228.61 | 1.31% | 0.00 |
| 2025-10-15 | 49.48 | 49.86 | 0.53 | 1.07% | 48.55 | 50.30 | 11679 | 5796.20 | 1.22% | 0.00 |
| 2025-10-14 | 50.04 | 49.33 | -0.96 | -1.91% | 49.13 | 51.14 | 10580 | 5287.30 | 1.10% | 0.00 |
| 2025-10-13 | 49.05 | 50.29 | -0.47 | -0.93% | 48.02 | 51.30 | 14746 | 7346.48 | 1.54% | 0.00 |
| 2025-10-10 | 52.00 | 50.76 | -0.74 | -1.44% | 50.68 | 52.97 | 17931 | 9284.50 | 1.87% | 0.00 |
| 2025-10-09 | 49.46 | 51.50 | 1.91 | 3.85% | 49.45 | 52.00 | 22556 | 11442.22 | 2.36% | 0.00 |
| 2025-09-30 | 48.90 | 49.59 | 0.34 | 0.69% | 48.68 | 49.80 | 9569 | 4728.05 | 1.00% | 0.00 |
| 2025-09-29 | 48.66 | 49.25 | 0.84 | 1.74% | 47.81 | 49.25 | 8227 | 3990.16 | 0.86% | 0.00 |
| 2025-09-26 | 48.91 | 48.41 | -0.59 | -1.20% | 48.17 | 49.11 | 8955 | 4358.02 | 0.94% | 0.00 |
| 2025-09-25 | 49.09 | 49.00 | -0.54 | -1.09% | 48.91 | 50.10 | 12028 | 5951.16 | 1.26% | 0.00 |
| 2025-09-24 | 48.44 | 49.54 | 1.02 | 2.10% | 48.38 | 49.60 | 11005 | 5397.35 | 1.15% | 0.00 |
| 2025-09-23 | 49.55 | 48.52 | -1.03 | -2.08% | 47.15 | 49.66 | 15641 | 7509.60 | 1.63% | 0.00 |
| 2025-09-22 | 49.97 | 49.55 | 0.00 | 0.00% | 49.08 | 50.36 | 9838 | 4877.50 | 1.03% | 0.00 |
| 2025-09-19 | 50.57 | 49.55 | -1.48 | -2.90% | 49.24 | 51.43 | 15068 | 7524.59 | 1.57% | 0.00 |
| 2025-09-18 | 52.33 | 51.03 | -1.15 | -2.20% | 50.52 | 52.98 | 19460 | 10146.32 | 2.03% | 0.00 |
| 2025-09-17 | 52.00 | 52.18 | 0.00 | 0.00% | 51.50 | 52.48 | 12810 | 6656.77 | 1.34% | 0.00 |
| 2025-09-16 | 50.78 | 52.18 | 1.41 | 2.78% | 50.77 | 52.38 | 14009 | 7241.25 | 1.46% | 0.00 |
| 2025-09-15 | 50.88 | 50.77 | -0.11 | -0.22% | 50.50 | 51.36 | 10137 | 5165.16 | 1.06% | 0.00 |
| 2025-09-12 | 51.30 | 50.88 | -0.26 | -0.51% | 50.15 | 51.45 | 16524 | 8398.20 | 1.73% | 0.00 |
| 2025-09-11 | 50.90 | 51.14 | -0.01 | -0.02% | 49.21 | 51.18 | 17833 | 8946.99 | 1.86% | 0.00 |
| 2025-09-10 | 51.22 | 51.15 | -0.10 | -0.20% | 51.05 | 52.10 | 9108 | 4680.90 | 0.95% | 0.00 |
| 2025-09-09 | 54.49 | 51.25 | -2.67 | -4.95% | 51.01 | 54.49 | 18375 | 9605.69 | 1.92% | 0.00 |
| 2025-09-08 | 51.50 | 53.92 | 2.32 | 4.50% | 51.20 | 54.80 | 26683 | 14172.45 | 2.79% | 0.00 |
| 2025-09-05 | 51.38 | 51.60 | 0.80 | 1.57% | 49.71 | 51.77 | 14492 | 7358.77 | 1.51% | 0.00 |
| 2025-09-04 | 51.99 | 50.80 | -0.40 | -0.78% | 49.61 | 52.41 | 18703 | 9558.17 | 1.95% | 0.00 |
| 2025-09-03 | 51.95 | 51.20 | -0.05 | -0.10% | 50.70 | 52.16 | 16031 | 8242.79 | 1.67% | 0.00 |
| 2025-09-02 | 53.35 | 51.25 | -2.33 | -4.35% | 50.66 | 53.76 | 25494 | 13199.68 | 2.66% | 0.00 |
| 2025-09-01 | 52.53 | 53.58 | 0.62 | 1.17% | 52.00 | 53.79 | 25806 | 13666.32 | 2.69% | 4.00 |
| 2025-08-29 | 52.65 | 52.96 | 0.36 | 0.68% | 52.34 | 53.65 | 21703 | 11484.73 | 2.27% | 0.00 |
| 2025-08-28 | 53.89 | 52.60 | -0.80 | -1.50% | 51.40 | 54.50 | 33114 | 17436.28 | 3.46% | 0.00 |
| 2025-08-27 | 54.90 | 53.40 | -1.50 | -2.73% | 53.30 | 55.50 | 26222 | 14236.50 | 2.74% | 0.00 |
| 2025-08-26 | 55.50 | 54.90 | -0.65 | -1.17% | 54.51 | 56.56 | 20449 | 11331.82 | 2.14% | 0.00 |
| 2025-08-25 | 54.05 | 55.55 | 0.83 | 1.52% | 54.05 | 56.50 | 27617 | 15301.42 | 2.88% | 0.00 |
| 2025-08-22 | 54.50 | 54.72 | 0.60 | 1.11% | 54.09 | 55.36 | 19314 | 10575.08 | 2.02% | 0.00 |
| 2025-08-21 | 55.88 | 54.12 | -1.76 | -3.15% | 53.80 | 56.20 | 25848 | 14154.93 | 2.70% | 0.00 |
| 2025-08-20 | 57.50 | 55.88 | -1.62 | -2.82% | 54.80 | 57.50 | 28246 | 15720.49 | 2.95% | 0.00 |
| 2025-08-19 | 55.23 | 57.50 | 1.72 | 3.08% | 55.01 | 59.50 | 41468 | 23887.61 | 4.33% | 0.00 |
| 2025-08-18 | 55.74 | 55.78 | 0.27 | 0.49% | 54.81 | 56.70 | 41790 | 23241.85 | 4.36% | 0.00 |
| 2025-08-15 | 55.10 | 55.51 | 0.99 | 1.82% | 54.18 | 56.30 | 35795 | 19814.99 | 3.74% | 0.00 |
| 2025-08-14 | 55.50 | 54.52 | -1.48 | -2.64% | 53.70 | 56.98 | 46960 | 25835.90 | 4.90% | 0.00 |
| 2025-08-13 | 55.00 | 56.00 | 0.14 | 0.25% | 53.93 | 57.30 | 48657 | 27003.14 | 5.08% | 0.70 |
| 2025-08-12 | 53.00 | 55.86 | 2.86 | 5.40% | 52.66 | 56.57 | 55435 | 30628.86 | 5.79% | 0.00 |
| 2025-08-11 | 52.11 | 53.00 | 0.27 | 0.51% | 51.71 | 53.84 | 49164 | 25947.83 | 5.13% | 0.00 |
| 2025-08-08 | 55.00 | 52.73 | -0.82 | -1.53% | 52.01 | 58.83 | 83109 | 46508.72 | 8.68% | 0.00 |
| 2025-08-07 | 50.11 | 53.55 | 2.92 | 5.77% | 50.11 | 56.00 | 70896 | 37422.18 | 7.40% | 0.00 |
| 2025-08-06 | 48.77 | 50.63 | 2.17 | 4.48% | 48.06 | 51.57 | 62679 | 31295.56 | 6.54% | 0.00 |
| 2025-08-05 | 46.53 | 48.46 | 2.15 | 4.64% | 46.23 | 48.49 | 50083 | 23836.13 | 5.23% | 2.00 |
| 2025-08-04 | 45.55 | 46.31 | 0.81 | 1.78% | 44.00 | 46.37 | 21593 | 9850.66 | 2.25% | 0.00 |
| 2025-08-01 | 46.64 | 45.50 | -0.74 | -1.60% | 44.72 | 46.64 | 25862 | 11789.21 | 2.70% | 0.00 |
| 2025-07-31 | 46.95 | 46.24 | -0.33 | -0.71% | 45.51 | 46.95 | 21735 | 10043.66 | 2.27% | 0.00 |
| 2025-07-30 | 45.88 | 46.57 | 0.78 | 1.70% | 45.50 | 46.90 | 26960 | 12481.07 | 2.82% | 0.00 |
| 2025-07-29 | 44.97 | 45.79 | 0.81 | 1.80% | 44.25 | 45.99 | 24095 | 10894.69 | 2.52% | 0.00 |
| 2025-07-28 | 45.01 | 44.98 | -0.02 | -0.04% | 44.90 | 45.70 | 11898 | 5369.01 | 1.24% | 0.00 |
| 2025-07-25 | 44.60 | 45.00 | 0.62 | 1.40% | 44.21 | 45.39 | 16970 | 7612.02 | 1.77% | 0.00 |
| 2025-07-24 | 44.22 | 44.38 | 0.24 | 0.54% | 44.10 | 44.88 | 19360 | 8595.09 | 2.02% | 0.00 |
| 2025-07-23 | 45.55 | 44.14 | -2.91 | -6.18% | 43.50 | 45.71 | 37162 | 16451.10 | 3.88% | 0.00 |
| 2025-07-22 | 46.80 | 47.05 | 0.11 | 0.23% | 46.21 | 47.80 | 21265 | 9980.28 | 2.22% | 0.00 |
| 2025-07-21 | 46.70 | 46.94 | 0.28 | 0.60% | 46.70 | 47.50 | 17101 | 8042.68 | 1.79% | 0.00 |
| 2025-07-18 | 47.56 | 46.66 | -0.33 | -0.70% | 46.10 | 47.58 | 16371 | 7640.57 | 1.71% | 0.00 |
| 2025-07-17 | 46.61 | 46.99 | 0.01 | 0.02% | 46.61 | 47.21 | 14543 | 6823.07 | 1.52% | 0.00 |
| 2025-07-16 | 45.94 | 46.98 | 1.04 | 2.26% | 45.64 | 47.26 | 22862 | 10638.66 | 2.39% | 0.00 |
| 2025-07-15 | 45.99 | 45.94 | 0.25 | 0.55% | 44.63 | 46.13 | 17254 | 7825.88 | 1.80% | 0.00 |
| 2025-07-14 | 45.52 | 45.69 | 0.14 | 0.31% | 45.13 | 45.98 | 11338 | 5168.65 | 1.18% | 0.00 |
| 2025-07-11 | 45.47 | 45.55 | 0.55 | 1.22% | 44.70 | 45.78 | 12317 | 5586.41 | 1.29% | 0.00 |
| 2025-07-10 | 45.01 | 45.00 | -0.03 | -0.07% | 44.33 | 45.37 | 10515 | 4723.45 | 1.10% | 0.00 |
| 2025-07-09 | 45.78 | 45.03 | -0.58 | -1.27% | 44.88 | 45.88 | 15478 | 7024.52 | 1.62% | 10.00 |
| 2025-07-08 | 45.56 | 45.61 | 0.01 | 0.02% | 45.21 | 46.25 | 13610 | 6214.16 | 1.42% | 0.00 |
| 2025-07-07 | 46.36 | 45.60 | -0.75 | -1.62% | 45.15 | 46.36 | 15566 | 7094.67 | 1.63% | 0.00 |
| 2025-07-04 | 47.48 | 46.35 | 0.42 | 0.91% | 46.00 | 48.30 | 30012 | 14139.46 | 3.13% | 0.00 |
| 2025-07-03 | 46.46 | 45.93 | -0.51 | -1.10% | 45.74 | 46.62 | 13487 | 6200.33 | 1.41% | 5.00 |
| 2025-07-02 | 47.16 | 46.44 | -1.46 | -3.05% | 45.86 | 47.60 | 28077 | 13111.18 | 2.93% | 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。
