| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.95 | 20.94 | 0.26 | 1.26% | 20.71 | 21.04 | 80986 | 16922.78 | 1.02% |
| 2026-02-02 | 21.34 | 20.68 | -0.73 | -3.41% | 20.66 | 21.50 | 148281 | 31153.34 | 1.87% |
| 2026-01-30 | 22.11 | 21.41 | -0.81 | -3.65% | 21.21 | 22.13 | 200355 | 43192.83 | 2.52% |
| 2026-01-29 | 21.53 | 22.22 | 0.63 | 2.92% | 21.45 | 22.28 | 272706 | 59870.36 | 3.44% |
| 2026-01-28 | 21.55 | 21.59 | -0.01 | -0.05% | 21.44 | 21.67 | 106985 | 23076.47 | 1.35% |
| 2026-01-27 | 21.48 | 21.60 | 0.10 | 0.47% | 21.13 | 21.76 | 147097 | 31565.70 | 1.85% |
| 2026-01-26 | 21.85 | 21.50 | -0.25 | -1.15% | 21.35 | 21.93 | 172689 | 37214.36 | 2.18% |
| 2026-01-23 | 21.59 | 21.75 | 0.17 | 0.79% | 21.59 | 21.91 | 151742 | 32988.65 | 1.91% |
| 2026-01-22 | 21.44 | 21.58 | 0.16 | 0.75% | 21.40 | 21.88 | 171457 | 37113.38 | 2.16% |
| 2026-01-21 | 21.36 | 21.42 | 0.07 | 0.33% | 21.28 | 21.53 | 138213 | 29542.46 | 1.74% |
| 2026-01-20 | 21.26 | 21.35 | 0.09 | 0.42% | 21.09 | 21.45 | 145330 | 30844.39 | 1.83% |
| 2026-01-19 | 20.85 | 21.26 | 0.48 | 2.31% | 20.85 | 21.26 | 196027 | 41327.87 | 2.47% |
| 2026-01-16 | 20.52 | 20.78 | 0.30 | 1.46% | 20.52 | 20.88 | 176626 | 36611.76 | 2.22% |
| 2026-01-15 | 20.38 | 20.48 | 0.04 | 0.20% | 20.33 | 20.52 | 76007 | 15526.17 | 0.96% |
| 2026-01-14 | 20.48 | 20.44 | -0.07 | -0.34% | 20.28 | 20.76 | 165874 | 34099.82 | 2.09% |
| 2026-01-13 | 20.79 | 20.51 | -0.22 | -1.06% | 20.45 | 20.84 | 142357 | 29402.91 | 1.79% |
| 2026-01-12 | 20.62 | 20.73 | 0.09 | 0.44% | 20.48 | 20.75 | 156330 | 32223.58 | 1.97% |
| 2026-01-09 | 20.38 | 20.64 | 0.26 | 1.28% | 20.38 | 20.75 | 123470 | 25427.01 | 1.56% |
| 2026-01-08 | 20.50 | 20.38 | -0.14 | -0.68% | 20.34 | 20.58 | 125429 | 25666.74 | 1.58% |
| 2026-01-07 | 20.76 | 20.52 | -0.22 | -1.06% | 20.50 | 20.77 | 100332 | 20658.76 | 1.26% |
| 2026-01-06 | 20.61 | 20.74 | 0.17 | 0.83% | 20.58 | 20.79 | 103487 | 21424.62 | 1.30% |
| 2026-01-05 | 20.62 | 20.57 | -0.05 | -0.24% | 20.44 | 20.65 | 105788 | 21708.31 | 1.33% |
| 2025-12-31 | 20.75 | 20.62 | -0.05 | -0.24% | 20.53 | 20.75 | 67304 | 13884.96 | 0.85% |
| 2025-12-30 | 20.39 | 20.67 | 0.25 | 1.22% | 20.36 | 20.71 | 79954 | 16466.68 | 1.01% |
| 2025-12-29 | 20.54 | 20.42 | -0.13 | -0.63% | 20.41 | 20.63 | 69905 | 14337.84 | 0.88% |
| 2025-12-26 | 20.43 | 20.55 | 0.06 | 0.29% | 20.37 | 20.68 | 79549 | 16333.91 | 1.00% |
| 2025-12-25 | 20.35 | 20.49 | 0.16 | 0.79% | 20.28 | 20.57 | 75662 | 15474.61 | 0.95% |
| 2025-12-24 | 20.24 | 20.33 | 0.15 | 0.74% | 20.17 | 20.37 | 57173 | 11597.65 | 0.72% |
| 2025-12-23 | 20.38 | 20.18 | -0.20 | -0.98% | 20.13 | 20.46 | 59031 | 11969.16 | 0.74% |
| 2025-12-22 | 20.35 | 20.38 | 0.06 | 0.30% | 20.31 | 20.47 | 68971 | 14050.49 | 0.87% |
| 2025-12-19 | 20.31 | 20.32 | 0.13 | 0.64% | 20.27 | 20.80 | 92930 | 18972.83 | 1.17% |
| 2025-12-18 | 19.99 | 20.19 | 0.13 | 0.65% | 19.94 | 20.22 | 73693 | 14843.86 | 0.93% |
| 2025-12-17 | 19.84 | 20.06 | 0.14 | 0.70% | 19.77 | 20.09 | 86491 | 17246.04 | 1.09% |
| 2025-12-16 | 19.91 | 19.92 | 0.00 | 0.00% | 19.65 | 20.00 | 79678 | 15808.94 | 1.00% |
| 2025-12-15 | 20.03 | 19.92 | -0.21 | -1.04% | 19.83 | 20.10 | 89377 | 17797.04 | 1.13% |
| 2025-12-12 | 19.91 | 20.13 | 0.25 | 1.26% | 19.83 | 20.26 | 134467 | 27068.29 | 1.69% |
| 2025-12-11 | 20.20 | 19.88 | -0.27 | -1.34% | 19.82 | 20.22 | 104613 | 20920.16 | 1.32% |
| 2025-12-10 | 20.07 | 20.15 | 0.02 | 0.10% | 20.03 | 20.21 | 78793 | 15860.67 | 0.99% |
| 2025-12-09 | 20.40 | 20.13 | -0.26 | -1.28% | 20.10 | 20.41 | 89892 | 18136.53 | 1.13% |
| 2025-12-08 | 20.46 | 20.39 | -0.02 | -0.10% | 20.36 | 20.60 | 86556 | 17695.98 | 1.09% |
| 2025-12-05 | 20.20 | 20.41 | 0.16 | 0.79% | 20.10 | 20.46 | 71200 | 14438.73 | 0.90% |
| 2025-12-04 | 20.21 | 20.25 | 0.08 | 0.40% | 20.11 | 20.33 | 55928 | 11306.99 | 0.70% |
| 2025-12-03 | 20.23 | 20.17 | -0.06 | -0.30% | 20.08 | 20.27 | 49338 | 9952.26 | 0.62% |
| 2025-12-02 | 20.28 | 20.23 | -0.08 | -0.39% | 20.16 | 20.30 | 50157 | 10142.91 | 0.63% |
| 2025-12-01 | 20.24 | 20.31 | 0.05 | 0.25% | 20.19 | 20.39 | 91061 | 18482.68 | 1.15% |
| 2025-11-28 | 20.17 | 20.26 | 0.08 | 0.40% | 20.10 | 20.28 | 50224 | 10153.73 | 0.63% |
| 2025-11-27 | 20.14 | 20.18 | 0.04 | 0.20% | 20.10 | 20.30 | 52657 | 10638.85 | 0.66% |
| 2025-11-26 | 20.06 | 20.14 | 0.08 | 0.40% | 20.04 | 20.24 | 60807 | 12254.15 | 0.77% |
| 2025-11-25 | 20.22 | 20.06 | -0.02 | -0.10% | 20.05 | 20.38 | 97909 | 19759.11 | 1.23% |
| 2025-11-24 | 20.15 | 20.08 | 0.03 | 0.15% | 20.01 | 20.31 | 71820 | 14476.86 | 0.90% |
| 2025-11-21 | 20.67 | 20.05 | -0.78 | -3.74% | 20.01 | 20.80 | 151029 | 30625.87 | 1.90% |
| 2025-11-20 | 21.19 | 20.83 | -0.37 | -1.75% | 20.71 | 21.28 | 104712 | 21972.29 | 1.32% |
| 2025-11-19 | 21.32 | 21.20 | -0.12 | -0.56% | 21.06 | 21.42 | 58869 | 12488.44 | 0.74% |
| 2025-11-18 | 21.36 | 21.32 | -0.05 | -0.23% | 21.23 | 21.46 | 64339 | 13729.40 | 0.81% |
| 2025-11-17 | 21.70 | 21.37 | -0.34 | -1.57% | 21.31 | 21.70 | 82398 | 17665.79 | 1.04% |
| 2025-11-14 | 21.96 | 21.71 | -0.39 | -1.76% | 21.68 | 22.10 | 81040 | 17709.00 | 1.02% |
| 2025-11-13 | 22.00 | 22.10 | 0.06 | 0.27% | 21.95 | 22.15 | 71789 | 15832.65 | 0.90% |
| 2025-11-12 | 22.20 | 22.04 | -0.17 | -0.77% | 21.97 | 22.25 | 72806 | 16080.07 | 0.92% |
| 2025-11-11 | 22.42 | 22.21 | -0.15 | -0.67% | 22.16 | 22.50 | 86171 | 19230.50 | 1.09% |
| 2025-11-10 | 22.51 | 22.36 | -0.33 | -1.45% | 22.26 | 22.69 | 119420 | 26718.25 | 1.50% |
| 2025-11-07 | 22.40 | 22.69 | 0.29 | 1.29% | 22.31 | 23.10 | 231845 | 52933.14 | 2.92% |
| 2025-11-06 | 21.70 | 22.40 | 0.70 | 3.23% | 21.69 | 22.52 | 237088 | 52831.19 | 2.99% |
| 2025-11-05 | 21.21 | 21.70 | 0.30 | 1.40% | 21.21 | 21.77 | 102156 | 22062.08 | 1.29% |
| 2025-11-04 | 21.45 | 21.40 | -0.09 | -0.42% | 21.27 | 21.72 | 77934 | 16726.57 | 0.98% |
| 2025-11-03 | 21.47 | 21.49 | 0.04 | 0.19% | 21.23 | 21.54 | 86066 | 18398.34 | 1.08% |
| 2025-10-31 | 21.43 | 21.45 | -0.04 | -0.19% | 21.27 | 21.73 | 101617 | 21888.14 | 1.28% |
| 2025-10-30 | 21.70 | 21.49 | -0.20 | -0.92% | 21.47 | 21.87 | 114145 | 24684.29 | 1.44% |
| 2025-10-29 | 21.50 | 21.69 | 0.10 | 0.46% | 21.39 | 21.73 | 123782 | 26688.81 | 1.56% |
| 2025-10-28 | 22.09 | 21.59 | 0.57 | 2.71% | 21.53 | 22.40 | 264970 | 58169.55 | 3.34% |
| 2025-10-27 | 21.00 | 21.02 | 0.14 | 0.67% | 20.91 | 21.18 | 94393 | 19902.85 | 1.19% |
| 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% |
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。
