| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 32.31 | 32.28 | -0.23 | -0.71% | 32.08 | 32.94 | 104737 | 33928.11 | 6.46% |
| 2025-05-22 | 33.10 | 32.51 | -0.48 | -1.45% | 32.49 | 33.38 | 101720 | 33312.40 | 6.27% |
| 2025-05-21 | 33.69 | 32.99 | -0.77 | -2.28% | 32.80 | 33.69 | 112197 | 37101.89 | 6.92% |
| 2025-05-20 | 32.98 | 33.76 | 0.64 | 1.93% | 32.58 | 34.50 | 177561 | 59649.50 | 10.95% |
| 2025-05-19 | 33.60 | 33.12 | -0.55 | -1.63% | 32.48 | 33.60 | 164087 | 53940.94 | 10.12% |
| 2025-05-16 | 33.16 | 33.67 | -0.49 | -1.43% | 33.10 | 34.48 | 220836 | 74330.67 | 13.62% |
| 2025-05-15 | 36.00 | 34.16 | -2.56 | -6.97% | 34.13 | 36.20 | 268637 | 93496.71 | 16.57% |
| 2025-05-14 | 37.18 | 36.72 | -0.50 | -1.34% | 36.60 | 37.84 | 206045 | 76165.58 | 12.71% |
| 2025-05-13 | 37.66 | 37.22 | 0.00 | 0.00% | 37.02 | 39.20 | 272795 | 103530.67 | 16.82% |
| 2025-05-12 | 36.72 | 37.22 | 0.26 | 0.70% | 36.04 | 37.29 | 222253 | 81350.99 | 13.71% |
| 2025-05-09 | 37.18 | 36.96 | -0.59 | -1.57% | 36.73 | 38.68 | 325171 | 122745.78 | 20.05% |
| 2025-05-08 | 35.40 | 37.55 | 1.88 | 5.27% | 35.27 | 37.70 | 343313 | 126884.51 | 21.17% |
| 2025-05-07 | 37.85 | 35.67 | -1.80 | -4.80% | 35.20 | 37.90 | 314776 | 114331.55 | 19.41% |
| 2025-05-06 | 36.67 | 37.47 | 2.18 | 6.18% | 36.20 | 38.49 | 339232 | 125826.24 | 20.92% |
| 2025-04-30 | 34.15 | 35.29 | 1.60 | 4.75% | 32.60 | 36.36 | 342660 | 119171.34 | 21.13% |
| 2025-04-29 | 32.85 | 33.69 | 0.51 | 1.54% | 32.22 | 34.18 | 215780 | 72025.45 | 13.31% |
| 2025-04-28 | 32.70 | 33.18 | 0.02 | 0.06% | 32.70 | 34.38 | 190993 | 64250.09 | 11.78% |
| 2025-04-25 | 32.16 | 33.16 | 0.66 | 2.03% | 31.52 | 34.23 | 271410 | 90762.65 | 16.74% |
| 2025-04-24 | 33.31 | 32.50 | -1.18 | -3.50% | 31.41 | 33.80 | 228193 | 74394.62 | 14.07% |
| 2025-04-23 | 33.36 | 33.68 | 0.68 | 2.06% | 32.87 | 33.96 | 235269 | 78671.13 | 14.51% |
| 2025-04-22 | 35.26 | 33.00 | -2.25 | -6.38% | 33.00 | 35.36 | 290315 | 97688.83 | 17.90% |
| 2025-04-21 | 32.33 | 35.25 | 2.82 | 8.70% | 32.33 | 35.67 | 350849 | 120316.12 | 21.64% |
| 2025-04-18 | 33.29 | 32.43 | -0.98 | -2.93% | 32.30 | 33.88 | 220706 | 72655.52 | 13.61% |
| 2025-04-17 | 33.00 | 33.41 | -1.06 | -3.08% | 33.00 | 35.38 | 270775 | 92247.54 | 16.70% |
| 2025-04-16 | 36.90 | 34.47 | -3.83 | -10.00% | 34.47 | 37.33 | 383356 | 135234.12 | 23.64% |
| 2025-04-15 | 40.34 | 38.30 | -1.28 | -3.23% | 37.61 | 40.37 | 294789 | 113441.24 | 18.18% |
| 2025-04-14 | 37.62 | 39.58 | 1.89 | 5.01% | 36.91 | 40.71 | 418522 | 163539.19 | 25.81% |
| 2025-04-11 | 38.00 | 37.69 | -1.36 | -3.48% | 37.33 | 39.50 | 429881 | 164246.84 | 26.51% |
| 2025-04-10 | 35.90 | 39.05 | 3.55 | 10.00% | 35.53 | 39.05 | 579086 | 220636.78 | 35.71% |
| 2025-04-09 | 34.33 | 35.50 | -0.95 | -2.61% | 32.81 | 37.26 | 473829 | 165312.17 | 29.22% |
| 2025-04-08 | 36.83 | 36.45 | -0.75 | -2.02% | 35.48 | 38.00 | 432647 | 157896.08 | 26.68% |
| 2025-04-07 | 36.00 | 37.20 | 0.50 | 1.36% | 33.89 | 38.80 | 593165 | 217778.33 | 36.58% |
| 2025-04-03 | 34.40 | 36.70 | 0.70 | 1.94% | 33.00 | 38.80 | 572904 | 202582.19 | 35.33% |
| 2025-04-02 | 34.25 | 36.00 | 2.41 | 7.17% | 33.29 | 36.24 | 506491 | 179300.59 | 31.23% |
| 2025-04-01 | 33.29 | 33.59 | 1.05 | 3.23% | 33.29 | 35.29 | 436534 | 148843.16 | 26.92% |
| 2025-03-31 | 29.28 | 32.54 | 2.96 | 10.01% | 28.25 | 32.54 | 367443 | 112291.73 | 22.66% |
| 2025-03-28 | 30.25 | 29.58 | -0.62 | -2.05% | 29.44 | 31.00 | 199337 | 59784.09 | 12.29% |
| 2025-03-27 | 30.98 | 30.20 | -1.07 | -3.42% | 30.11 | 32.20 | 249525 | 78036.01 | 15.39% |
| 2025-03-26 | 30.50 | 31.27 | -1.09 | -3.37% | 30.46 | 32.28 | 269070 | 83958.56 | 16.59% |
| 2025-03-25 | 35.40 | 32.36 | -3.60 | -10.01% | 32.36 | 36.16 | 272707 | 90893.46 | 16.82% |
| 2025-03-24 | 35.26 | 35.96 | 0.35 | 0.98% | 33.83 | 35.96 | 281306 | 97411.76 | 17.35% |
| 2025-03-21 | 35.16 | 35.61 | 0.19 | 0.54% | 35.04 | 36.89 | 321636 | 115456.05 | 19.83% |
| 2025-03-20 | 36.74 | 35.42 | -1.61 | -4.35% | 35.37 | 37.29 | 307647 | 111514.78 | 18.97% |
| 2025-03-19 | 37.70 | 37.03 | -0.37 | -0.99% | 36.33 | 38.06 | 234985 | 86688.70 | 14.49% |
| 2025-03-18 | 38.15 | 37.40 | -2.38 | -5.98% | 36.80 | 40.01 | 394942 | 149575.83 | 24.35% |
| 2025-03-17 | 38.20 | 39.78 | 1.58 | 4.14% | 37.82 | 42.02 | 426824 | 168567.11 | 26.32% |
| 2025-03-14 | 38.01 | 38.20 | -2.10 | -5.21% | 36.27 | 39.47 | 457199 | 171400.81 | 28.19% |
| 2025-03-13 | 36.64 | 40.30 | 3.66 | 9.99% | 36.64 | 40.30 | 559270 | 214107.41 | 34.49% |
| 2025-03-12 | 35.59 | 36.64 | 3.33 | 10.00% | 35.00 | 36.64 | 286963 | 104521.64 | 17.70% |
| 2025-03-11 | 29.50 | 33.31 | 3.03 | 10.01% | 29.50 | 33.31 | 431885 | 139823.03 | 26.63% |
| 2025-03-10 | 30.00 | 30.28 | -0.34 | -1.11% | 29.39 | 31.48 | 218074 | 65812.02 | 13.45% |
| 2025-03-07 | 29.98 | 30.62 | 0.34 | 1.12% | 29.67 | 32.11 | 426588 | 131497.31 | 26.31% |
| 2025-03-06 | 28.80 | 30.28 | 2.75 | 9.99% | 28.80 | 30.28 | 145362 | 43063.87 | 8.96% |
| 2025-03-05 | 27.80 | 27.53 | 0.58 | 2.15% | 26.11 | 28.73 | 351497 | 96944.89 | 21.68% |
| 2025-03-04 | 25.58 | 26.95 | 0.43 | 1.62% | 25.00 | 27.10 | 282040 | 73791.27 | 17.39% |
| 2025-03-03 | 28.43 | 26.52 | -2.61 | -8.96% | 26.36 | 29.50 | 329688 | 89270.39 | 20.33% |
| 2025-02-28 | 29.60 | 29.13 | -1.77 | -5.73% | 28.60 | 30.62 | 274195 | 80144.10 | 16.91% |
| 2025-02-27 | 30.77 | 30.90 | -0.79 | -2.49% | 29.37 | 31.88 | 292863 | 89152.24 | 18.06% |
| 2025-02-26 | 32.64 | 31.69 | 0.00 | 0.00% | 30.17 | 32.87 | 369502 | 116103.52 | 22.79% |
| 2025-02-25 | 27.40 | 31.69 | 2.88 | 10.00% | 27.39 | 31.69 | 548148 | 168996.62 | 33.80% |
| 2025-02-24 | 26.86 | 28.81 | 2.62 | 10.00% | 26.50 | 28.81 | 153387 | 43400.54 | 9.46% |
| 2025-02-21 | 25.81 | 26.19 | 2.38 | 10.00% | 25.68 | 26.19 | 160585 | 41972.92 | 9.90% |
| 2025-02-20 | 23.28 | 23.81 | 1.10 | 4.84% | 23.28 | 24.88 | 269591 | 64989.64 | 16.62% |
| 2025-02-19 | 22.00 | 22.71 | 0.42 | 1.88% | 21.85 | 23.28 | 226636 | 51708.40 | 13.98% |
| 2025-02-18 | 23.82 | 22.29 | -2.33 | -9.46% | 22.16 | 23.97 | 304380 | 69401.61 | 18.77% |
| 2025-02-17 | 23.78 | 24.62 | 1.60 | 6.95% | 22.80 | 25.32 | 402962 | 97113.33 | 24.85% |
| 2025-02-14 | 20.92 | 23.02 | 2.09 | 9.99% | 20.48 | 23.02 | 373445 | 81403.97 | 23.03% |
| 2025-02-13 | 21.99 | 20.93 | -0.83 | -3.81% | 20.88 | 22.40 | 335170 | 72548.77 | 20.67% |
| 2025-02-12 | 20.01 | 21.76 | 1.98 | 10.01% | 20.01 | 21.76 | 153760 | 32518.08 | 9.48% |
| 2025-02-11 | 20.17 | 19.78 | -0.48 | -2.37% | 19.68 | 21.15 | 254968 | 51815.95 | 15.72% |
| 2025-02-10 | 19.15 | 20.26 | 1.03 | 5.36% | 19.14 | 20.35 | 286708 | 56709.07 | 17.68% |
| 2025-02-07 | 18.80 | 19.23 | 0.40 | 2.12% | 18.59 | 20.08 | 363685 | 70260.12 | 22.43% |
| 2025-02-06 | 19.06 | 18.83 | 0.07 | 0.37% | 18.57 | 19.34 | 210652 | 39777.93 | 12.99% |
| 2025-02-05 | 19.60 | 18.76 | -1.18 | -5.92% | 18.10 | 19.94 | 294964 | 55211.88 | 18.19% |
| 2025-01-27 | 21.01 | 19.94 | -1.81 | -8.32% | 19.58 | 21.43 | 264528 | 53230.80 | 16.31% |
| 2025-01-24 | 20.78 | 21.75 | 0.32 | 1.49% | 20.60 | 22.79 | 337276 | 73796.38 | 20.80% |
| 2025-01-23 | 22.22 | 21.46 | -0.77 | -3.46% | 20.88 | 22.79 | 350220 | 75725.22 | 21.60% |
| 2025-01-22 | 22.64 | 22.23 | -0.32 | -1.42% | 21.63 | 24.00 | 421263 | 94802.15 | 25.98% |
| 2025-01-21 | 21.00 | 22.55 | 2.05 | 10.00% | 20.81 | 22.55 | 495949 | 106812.51 | 30.58% |
| 2025-01-20 | 19.73 | 20.50 | 1.86 | 9.98% | 19.58 | 20.50 | 93850 | 18930.07 | 5.79% |
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。
