| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.66 | 20.88 | 0.21 | 1.02% | 20.65 | 21.03 | 78748 | 16408.57 | 0.99% |
| 2025-10-23 | 20.75 | 20.67 | -0.07 | -0.34% | 20.36 | 20.75 | 97623 | 20024.24 | 1.23% |
| 2025-10-22 | 20.86 | 20.74 | -0.17 | -0.81% | 20.69 | 20.89 | 55262 | 11479.98 | 0.70% |
| 2025-10-21 | 20.80 | 20.91 | 0.15 | 0.72% | 20.70 | 20.94 | 64619 | 13474.15 | 0.81% |
| 2025-10-20 | 20.85 | 20.76 | 0.04 | 0.19% | 20.68 | 20.89 | 72073 | 14973.08 | 0.91% |
| 2025-10-17 | 21.41 | 20.72 | -0.74 | -3.45% | 20.60 | 21.45 | 149151 | 31283.51 | 1.88% |
| 2025-10-16 | 21.65 | 21.46 | -0.16 | -0.74% | 21.40 | 21.87 | 101899 | 22002.33 | 1.28% |
| 2025-10-15 | 21.45 | 21.62 | 0.34 | 1.60% | 21.28 | 21.68 | 103435 | 22196.07 | 1.30% |
| 2025-10-14 | 21.90 | 21.38 | -0.52 | -2.37% | 21.35 | 22.12 | 153157 | 33227.51 | 1.93% |
| 2025-10-13 | 22.00 | 21.90 | -0.73 | -3.23% | 21.45 | 22.03 | 206988 | 45045.44 | 2.61% |
| 2025-10-10 | 23.15 | 22.63 | -0.55 | -2.37% | 22.52 | 23.16 | 158421 | 36082.31 | 2.00% |
| 2025-10-09 | 23.00 | 23.18 | 0.14 | 0.61% | 22.71 | 23.27 | 219696 | 50525.96 | 2.77% |
| 2025-09-30 | 23.21 | 23.04 | -0.13 | -0.56% | 22.90 | 23.33 | 182486 | 42199.80 | 2.30% |
| 2025-09-29 | 23.45 | 23.17 | -0.39 | -1.66% | 23.05 | 23.86 | 251356 | 58424.99 | 3.17% |
| 2025-09-26 | 22.00 | 23.56 | 1.51 | 6.85% | 21.76 | 23.92 | 536104 | 123464.62 | 6.75% |
| 2025-09-25 | 21.95 | 22.05 | 0.11 | 0.50% | 21.80 | 22.30 | 165450 | 36408.34 | 2.08% |
| 2025-09-24 | 21.70 | 21.94 | 0.22 | 1.01% | 21.34 | 22.22 | 194236 | 42142.20 | 2.45% |
| 2025-09-23 | 22.04 | 21.72 | -0.36 | -1.63% | 21.35 | 22.06 | 174215 | 37694.65 | 2.19% |
| 2025-09-22 | 21.86 | 22.08 | 0.15 | 0.68% | 21.65 | 22.39 | 167960 | 36962.52 | 2.12% |
| 2025-09-19 | 22.30 | 21.93 | -0.26 | -1.17% | 21.92 | 22.34 | 165274 | 36461.73 | 2.08% |
| 2025-09-18 | 22.19 | 22.19 | 0.00 | 0.00% | 21.81 | 22.71 | 361436 | 80798.49 | 4.55% |
| 2025-09-17 | 21.47 | 22.19 | 0.72 | 3.35% | 21.42 | 22.49 | 315686 | 69636.11 | 3.98% |
| 2025-09-16 | 21.26 | 21.47 | 0.21 | 0.99% | 21.10 | 21.59 | 161636 | 34613.08 | 2.04% |
| 2025-09-15 | 21.50 | 21.26 | -0.20 | -0.93% | 21.23 | 21.75 | 131242 | 28191.00 | 1.65% |
| 2025-09-12 | 21.75 | 21.46 | -0.20 | -0.92% | 21.40 | 21.82 | 147788 | 31903.85 | 1.86% |
| 2025-09-11 | 21.38 | 21.66 | 0.28 | 1.31% | 21.08 | 21.66 | 178608 | 38212.64 | 2.25% |
| 2025-09-10 | 21.71 | 21.38 | -0.30 | -1.38% | 21.30 | 21.89 | 164418 | 35450.89 | 2.07% |
| 2025-09-09 | 22.17 | 21.68 | -0.51 | -2.30% | 21.62 | 22.17 | 165040 | 35968.20 | 2.08% |
| 2025-09-08 | 21.84 | 22.19 | 0.30 | 1.37% | 21.80 | 22.43 | 213880 | 47225.35 | 2.69% |
| 2025-09-05 | 21.43 | 21.89 | 0.45 | 2.10% | 21.41 | 22.10 | 185273 | 40355.14 | 2.33% |
| 2025-09-04 | 22.28 | 21.44 | -1.01 | -4.50% | 21.09 | 22.34 | 335388 | 72839.95 | 4.22% |
| 2025-09-03 | 22.19 | 22.45 | 0.33 | 1.49% | 21.75 | 23.18 | 465688 | 104064.91 | 5.87% |
| 2025-09-02 | 22.56 | 22.12 | -0.36 | -1.60% | 21.70 | 22.62 | 260215 | 57507.14 | 3.28% |
| 2025-09-01 | 22.65 | 22.48 | -0.03 | -0.13% | 21.84 | 22.85 | 408885 | 90824.51 | 5.15% |
| 2025-08-29 | 22.20 | 22.51 | -0.02 | -0.09% | 22.11 | 23.30 | 547687 | 124592.87 | 6.90% |
| 2025-08-28 | 20.68 | 22.53 | 1.82 | 8.79% | 20.65 | 22.78 | 815852 | 180207.39 | 10.28% |
| 2025-08-27 | 21.20 | 20.71 | -0.52 | -2.45% | 20.70 | 21.50 | 302852 | 63989.31 | 3.81% |
| 2025-08-26 | 21.10 | 21.23 | 0.01 | 0.05% | 21.04 | 21.52 | 216340 | 46055.89 | 2.73% |
| 2025-08-25 | 21.70 | 21.22 | -0.19 | -0.89% | 21.02 | 21.80 | 303972 | 64648.14 | 3.83% |
| 2025-08-22 | 21.00 | 21.41 | 0.31 | 1.47% | 20.91 | 21.50 | 276962 | 58793.64 | 3.49% |
| 2025-08-21 | 20.77 | 21.10 | 0.41 | 1.98% | 20.55 | 21.47 | 334731 | 70391.02 | 4.22% |
| 2025-08-20 | 20.45 | 20.69 | 0.21 | 1.03% | 20.26 | 20.69 | 168065 | 34494.36 | 2.12% |
| 2025-08-19 | 20.53 | 20.48 | -0.05 | -0.24% | 20.20 | 20.63 | 220140 | 44940.43 | 2.77% |
| 2025-08-18 | 20.45 | 20.53 | 0.16 | 0.79% | 20.32 | 20.78 | 257103 | 52676.22 | 3.24% |
| 2025-08-15 | 19.85 | 20.37 | 0.45 | 2.26% | 19.85 | 20.38 | 178655 | 36209.56 | 2.25% |
| 2025-08-14 | 20.25 | 19.92 | -0.33 | -1.63% | 19.83 | 20.29 | 173404 | 34807.98 | 2.18% |
| 2025-08-13 | 20.20 | 20.25 | 0.06 | 0.30% | 20.16 | 20.33 | 153325 | 31038.92 | 1.93% |
| 2025-08-12 | 20.24 | 20.19 | 0.00 | 0.00% | 20.11 | 20.35 | 140887 | 28443.93 | 1.77% |
| 2025-08-11 | 20.12 | 20.19 | 0.13 | 0.65% | 20.05 | 20.28 | 144770 | 29234.37 | 1.82% |
| 2025-08-08 | 20.24 | 20.06 | -0.15 | -0.74% | 20.05 | 20.28 | 138982 | 27953.50 | 1.75% |
| 2025-08-07 | 20.59 | 20.21 | -0.36 | -1.75% | 20.14 | 20.78 | 242758 | 49292.19 | 3.06% |
| 2025-08-06 | 19.47 | 20.57 | 1.13 | 5.81% | 19.34 | 20.80 | 507834 | 102949.58 | 6.40% |
| 2025-08-05 | 19.44 | 19.44 | 0.01 | 0.05% | 19.41 | 19.75 | 156327 | 30501.66 | 1.97% |
| 2025-08-04 | 19.32 | 19.43 | 0.05 | 0.26% | 19.13 | 19.44 | 133274 | 25672.36 | 1.68% |
| 2025-08-01 | 19.28 | 19.38 | 0.13 | 0.68% | 19.27 | 19.79 | 172215 | 33556.54 | 2.17% |
| 2025-07-31 | 19.30 | 19.25 | -0.08 | -0.41% | 19.20 | 19.77 | 152702 | 29659.37 | 1.92% |
| 2025-07-30 | 19.38 | 19.33 | -0.12 | -0.62% | 19.20 | 19.51 | 115534 | 22394.29 | 1.46% |
| 2025-07-29 | 19.56 | 19.45 | -0.11 | -0.56% | 19.30 | 19.58 | 111621 | 21649.42 | 1.41% |
| 2025-07-28 | 19.76 | 19.56 | -0.14 | -0.71% | 19.51 | 19.77 | 107488 | 21077.78 | 1.35% |
| 2025-07-25 | 19.79 | 19.70 | -0.03 | -0.15% | 19.66 | 19.82 | 95489 | 18820.74 | 1.20% |
| 2025-07-24 | 19.45 | 19.73 | 0.32 | 1.65% | 19.43 | 19.85 | 190027 | 37403.41 | 2.39% |
| 2025-07-23 | 19.64 | 19.41 | -0.23 | -1.17% | 19.38 | 19.66 | 127559 | 24918.51 | 1.61% |
| 2025-07-22 | 19.55 | 19.64 | 0.07 | 0.36% | 19.34 | 19.65 | 162499 | 31691.49 | 2.05% |
| 2025-07-21 | 19.46 | 19.57 | 0.30 | 1.56% | 19.41 | 19.76 | 232131 | 45484.80 | 2.92% |
| 2025-07-18 | 19.35 | 19.27 | 0.00 | 0.00% | 19.17 | 19.36 | 77015 | 14812.40 | 0.97% |
| 2025-07-17 | 19.24 | 19.27 | 0.01 | 0.05% | 19.21 | 19.32 | 80724 | 15557.22 | 1.02% |
| 2025-07-16 | 19.16 | 19.26 | 0.10 | 0.52% | 19.06 | 19.38 | 114391 | 22031.69 | 1.44% |
| 2025-07-15 | 19.21 | 19.16 | -0.06 | -0.31% | 19.00 | 19.32 | 102069 | 19561.90 | 1.29% |
| 2025-07-14 | 19.20 | 19.22 | 0.05 | 0.26% | 19.12 | 19.28 | 89931 | 17275.35 | 1.13% |
| 2025-07-11 | 19.28 | 19.17 | -0.04 | -0.21% | 19.12 | 19.30 | 124474 | 23901.21 | 1.57% |
| 2025-07-10 | 18.95 | 19.21 | 0.25 | 1.32% | 18.91 | 19.45 | 159205 | 30536.67 | 2.01% |
| 2025-07-09 | 18.98 | 18.96 | 0.00 | 0.00% | 18.92 | 19.28 | 109215 | 20832.08 | 1.37% |
| 2025-07-08 | 18.86 | 18.96 | 0.09 | 0.48% | 18.84 | 18.98 | 78490 | 14859.78 | 0.98% |
| 2025-07-07 | 18.98 | 18.87 | -0.11 | -0.58% | 18.84 | 19.00 | 65413 | 12357.03 | 0.82% |
| 2025-07-04 | 19.02 | 18.98 | -0.10 | -0.52% | 18.96 | 19.13 | 92632 | 17636.12 | 1.16% |
| 2025-07-03 | 18.85 | 19.08 | 0.24 | 1.27% | 18.79 | 19.16 | 129224 | 24577.99 | 1.62% |
| 2025-07-02 | 18.87 | 18.84 | -0.06 | -0.32% | 18.78 | 18.91 | 66638 | 12545.40 | 0.83% |
| 2025-07-01 | 18.95 | 18.90 | -0.04 | -0.21% | 18.81 | 19.02 | 81750 | 15433.95 | 1.02% |
| 2025-06-30 | 18.87 | 18.94 | 0.09 | 0.48% | 18.82 | 19.02 | 76267 | 14419.27 | 0.95% |
| 2025-06-27 | 18.89 | 18.85 | 0.10 | 0.53% | 18.81 | 19.06 | 93529 | 17656.02 | 1.13% |
威孚高科(000581)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。
