| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 27.00 | 26.69 | -0.67 | -2.45% | 26.67 | 27.17 | 117362 | 31562.88 | 5.17% |
| 2025-12-12 | 26.60 | 27.36 | 0.70 | 2.63% | 26.40 | 27.59 | 208886 | 56888.49 | 9.20% |
| 2025-12-11 | 27.56 | 26.66 | -0.52 | -1.91% | 26.50 | 27.88 | 169552 | 45872.02 | 7.47% |
| 2025-12-10 | 27.53 | 27.18 | -0.83 | -2.96% | 26.67 | 27.70 | 247142 | 66946.32 | 10.89% |
| 2025-12-09 | 29.49 | 28.01 | 0.19 | 0.68% | 28.00 | 30.30 | 376859 | 109622.66 | 16.60% |
| 2025-12-08 | 27.40 | 27.82 | 0.58 | 2.13% | 27.03 | 28.11 | 203931 | 56135.14 | 8.98% |
| 2025-12-05 | 26.30 | 27.24 | 0.82 | 3.10% | 26.06 | 27.39 | 160460 | 43149.78 | 7.07% |
| 2025-12-04 | 26.13 | 26.42 | 0.32 | 1.23% | 25.86 | 26.70 | 104119 | 27293.43 | 4.59% |
| 2025-12-03 | 26.26 | 26.10 | -0.30 | -1.14% | 26.00 | 26.41 | 62033 | 16221.03 | 2.73% |
| 2025-12-02 | 26.90 | 26.40 | -0.48 | -1.79% | 26.26 | 26.91 | 71741 | 18975.38 | 3.16% |
| 2025-12-01 | 26.75 | 26.88 | 0.17 | 0.64% | 26.69 | 27.00 | 79418 | 21323.82 | 3.50% |
| 2025-11-28 | 26.31 | 26.71 | 0.22 | 0.83% | 26.30 | 26.71 | 70817 | 18807.42 | 3.12% |
| 2025-11-27 | 26.60 | 26.49 | -0.13 | -0.49% | 26.47 | 26.93 | 83153 | 22225.26 | 3.66% |
| 2025-11-26 | 26.53 | 26.62 | 0.02 | 0.08% | 26.45 | 26.98 | 84532 | 22587.64 | 3.72% |
| 2025-11-25 | 26.29 | 26.60 | 0.31 | 1.18% | 26.29 | 27.06 | 117801 | 31479.30 | 5.19% |
| 2025-11-24 | 25.72 | 26.29 | 0.71 | 2.78% | 25.56 | 26.42 | 125671 | 32668.18 | 5.54% |
| 2025-11-21 | 26.01 | 25.58 | -0.89 | -3.36% | 25.56 | 26.38 | 132959 | 34385.69 | 5.86% |
| 2025-11-20 | 27.00 | 26.47 | -0.41 | -1.53% | 26.40 | 27.17 | 100974 | 26853.25 | 4.45% |
| 2025-11-19 | 27.30 | 26.88 | -0.40 | -1.47% | 26.73 | 27.36 | 101905 | 27439.15 | 4.49% |
| 2025-11-18 | 27.27 | 27.28 | 0.03 | 0.11% | 27.01 | 27.43 | 86925 | 23648.84 | 3.83% |
| 2025-11-17 | 27.22 | 27.25 | -0.24 | -0.87% | 27.11 | 27.76 | 106975 | 29220.57 | 4.71% |
| 2025-11-14 | 28.20 | 27.49 | -1.09 | -3.81% | 27.40 | 28.25 | 201253 | 55827.49 | 8.86% |
| 2025-11-13 | 28.45 | 28.58 | 0.08 | 0.28% | 27.81 | 28.59 | 134966 | 38188.16 | 5.94% |
| 2025-11-12 | 29.23 | 28.50 | -0.90 | -3.06% | 28.40 | 29.30 | 176907 | 50868.07 | 7.79% |
| 2025-11-11 | 30.30 | 29.40 | -0.60 | -2.00% | 29.28 | 30.80 | 202589 | 60444.55 | 8.92% |
| 2025-11-10 | 30.81 | 30.00 | -0.80 | -2.60% | 29.88 | 30.96 | 205798 | 62252.16 | 9.06% |
| 2025-11-07 | 30.84 | 30.80 | -0.39 | -1.25% | 30.50 | 31.58 | 352293 | 109178.42 | 15.52% |
| 2025-11-06 | 29.61 | 31.19 | 1.76 | 5.98% | 29.61 | 32.37 | 592948 | 188437.48 | 26.12% |
| 2025-11-05 | 28.80 | 29.43 | -0.12 | -0.41% | 28.72 | 29.65 | 119530 | 34888.66 | 5.27% |
| 2025-11-04 | 30.22 | 29.55 | -0.75 | -2.48% | 29.22 | 30.40 | 152435 | 45316.70 | 6.71% |
| 2025-11-03 | 30.10 | 30.30 | 0.12 | 0.40% | 29.51 | 30.55 | 124039 | 37392.54 | 5.46% |
| 2025-10-31 | 30.13 | 30.18 | 0.00 | 0.00% | 29.80 | 30.54 | 124821 | 37751.88 | 5.50% |
| 2025-10-30 | 31.90 | 30.18 | -1.38 | -4.37% | 30.17 | 32.00 | 249862 | 77108.09 | 11.01% |
| 2025-10-29 | 31.22 | 31.56 | -0.18 | -0.57% | 30.50 | 31.75 | 276068 | 85730.98 | 12.16% |
| 2025-10-28 | 30.75 | 31.74 | 0.89 | 2.88% | 30.32 | 32.22 | 340049 | 107661.88 | 14.98% |
| 2025-10-27 | 30.19 | 30.85 | 0.93 | 3.11% | 30.19 | 30.98 | 194778 | 59827.95 | 8.58% |
| 2025-10-24 | 29.88 | 29.92 | 0.36 | 1.22% | 29.69 | 30.15 | 114439 | 34218.93 | 5.04% |
| 2025-10-23 | 29.93 | 29.56 | -0.55 | -1.83% | 29.03 | 30.00 | 120434 | 35430.15 | 5.30% |
| 2025-10-22 | 30.10 | 30.11 | -0.17 | -0.56% | 29.86 | 30.50 | 95035 | 28706.30 | 4.19% |
| 2025-10-21 | 29.90 | 30.28 | 0.67 | 2.26% | 29.61 | 30.32 | 131950 | 39602.82 | 5.81% |
| 2025-10-20 | 30.00 | 29.61 | 0.22 | 0.75% | 29.33 | 30.06 | 110816 | 32873.16 | 4.88% |
| 2025-10-17 | 30.56 | 29.39 | -1.29 | -4.20% | 29.36 | 30.66 | 148427 | 44245.39 | 6.54% |
| 2025-10-16 | 31.68 | 30.68 | -0.99 | -3.13% | 30.51 | 31.68 | 140290 | 43384.38 | 6.18% |
| 2025-10-15 | 31.25 | 31.67 | 0.44 | 1.41% | 30.40 | 31.67 | 166788 | 51974.87 | 7.35% |
| 2025-10-14 | 31.23 | 31.23 | 0.33 | 1.07% | 31.01 | 31.84 | 182543 | 57463.02 | 8.04% |
| 2025-10-13 | 29.00 | 30.90 | -0.28 | -0.90% | 29.00 | 31.10 | 177197 | 53832.52 | 7.81% |
| 2025-10-10 | 32.13 | 31.18 | -1.11 | -3.44% | 31.05 | 32.13 | 221622 | 69892.16 | 9.76% |
| 2025-10-09 | 32.89 | 32.29 | -0.63 | -1.91% | 31.87 | 33.06 | 202094 | 65438.31 | 8.90% |
| 2025-09-30 | 33.33 | 32.92 | -0.47 | -1.41% | 32.88 | 34.49 | 247564 | 82694.77 | 10.90% |
| 2025-09-29 | 32.66 | 33.39 | 0.26 | 0.78% | 32.60 | 33.86 | 183971 | 61051.28 | 8.10% |
| 2025-09-26 | 34.60 | 33.13 | -1.73 | -4.96% | 32.84 | 34.62 | 357363 | 119895.88 | 15.74% |
| 2025-09-25 | 33.29 | 34.86 | 1.58 | 4.75% | 32.50 | 35.58 | 497664 | 170186.30 | 21.92% |
| 2025-09-24 | 33.01 | 33.28 | -0.12 | -0.36% | 32.25 | 34.20 | 284875 | 94377.33 | 12.55% |
| 2025-09-23 | 33.45 | 33.40 | -0.02 | -0.06% | 32.35 | 34.08 | 271723 | 90304.61 | 11.97% |
| 2025-09-22 | 32.37 | 33.42 | 0.99 | 3.05% | 31.79 | 34.55 | 346357 | 115638.05 | 15.26% |
| 2025-09-19 | 34.36 | 32.43 | -1.94 | -5.64% | 32.16 | 34.36 | 301464 | 99075.73 | 13.28% |
| 2025-09-18 | 46.79 | 48.21 | 1.88 | 4.06% | 45.71 | 48.50 | 319491 | 151345.20 | 19.70% |
| 2025-09-17 | 45.94 | 46.33 | 0.35 | 0.76% | 45.39 | 46.80 | 193622 | 89435.21 | 11.94% |
| 2025-09-16 | 45.89 | 45.98 | -1.03 | -2.19% | 44.93 | 46.41 | 249442 | 113761.75 | 15.38% |
| 2025-09-15 | 49.00 | 47.01 | -4.01 | -7.86% | 45.92 | 49.51 | 457298 | 214605.31 | 28.20% |
| 2025-09-12 | 49.51 | 51.02 | 2.36 | 4.85% | 49.51 | 53.53 | 435759 | 228686.67 | 26.87% |
| 2025-09-11 | 47.72 | 48.66 | 1.48 | 3.14% | 46.93 | 48.99 | 229797 | 110799.28 | 14.17% |
| 2025-09-10 | 45.00 | 47.18 | 2.77 | 6.24% | 44.51 | 48.78 | 244003 | 113360.20 | 15.05% |
| 2025-09-09 | 43.99 | 44.41 | 0.42 | 0.95% | 43.22 | 44.99 | 162605 | 72242.63 | 10.03% |
| 2025-09-08 | 44.10 | 43.99 | -0.44 | -0.99% | 43.00 | 44.26 | 126257 | 55154.22 | 7.79% |
| 2025-09-05 | 44.52 | 44.43 | 0.51 | 1.16% | 43.75 | 44.67 | 140232 | 62101.26 | 8.65% |
| 2025-09-04 | 45.43 | 43.92 | -1.50 | -3.30% | 42.93 | 46.11 | 115895 | 51427.79 | 7.15% |
| 2025-09-03 | 47.01 | 45.42 | -0.97 | -2.09% | 45.13 | 47.01 | 111242 | 51092.95 | 6.86% |
| 2025-09-02 | 48.81 | 46.39 | -2.81 | -5.71% | 46.00 | 49.20 | 174777 | 82261.00 | 10.78% |
| 2025-09-01 | 51.82 | 49.20 | -0.99 | -1.97% | 48.48 | 52.46 | 201260 | 100690.81 | 12.41% |
| 2025-08-29 | 51.65 | 50.19 | -1.40 | -2.71% | 49.36 | 51.85 | 163245 | 82263.82 | 10.07% |
| 2025-08-28 | 49.50 | 51.59 | 1.33 | 2.65% | 49.32 | 51.93 | 156109 | 79145.20 | 9.63% |
| 2025-08-27 | 49.81 | 50.26 | 0.11 | 0.22% | 49.78 | 53.20 | 216306 | 111732.77 | 13.34% |
| 2025-08-26 | 51.80 | 50.15 | -1.92 | -3.69% | 50.01 | 52.47 | 161137 | 82324.20 | 9.94% |
| 2025-08-25 | 50.44 | 52.07 | 1.09 | 2.14% | 50.41 | 52.59 | 173584 | 89331.95 | 10.70% |
| 2025-08-22 | 49.97 | 50.98 | 0.26 | 0.51% | 49.86 | 51.95 | 152113 | 77254.72 | 9.38% |
| 2025-08-21 | 54.62 | 50.72 | -5.28 | -9.43% | 50.40 | 54.77 | 277989 | 144316.84 | 17.14% |
| 2025-08-20 | 51.06 | 56.00 | 2.79 | 5.24% | 49.50 | 56.87 | 290767 | 154806.27 | 17.93% |
| 2025-08-19 | 57.05 | 53.21 | 0.87 | 1.66% | 52.65 | 57.57 | 336629 | 186491.03 | 20.76% |
| 2025-08-18 | 49.29 | 52.51 | 4.20 | 8.69% | 47.55 | 53.00 | 330491 | 166126.00 | 20.38% |
潍柴重机(000880)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。
