| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 17.75 | 18.64 | 0.83 | 4.66% | 17.20 | 18.88 | 271478 | 49312.03 | 16.74% |
| 2025-01-16 | 17.83 | 17.81 | -0.02 | -0.11% | 17.47 | 18.25 | 164170 | 29310.52 | 10.12% |
| 2025-01-15 | 18.65 | 17.83 | -0.80 | -4.29% | 17.75 | 18.73 | 199106 | 36051.16 | 12.28% |
| 2025-01-14 | 17.92 | 18.63 | 1.24 | 7.13% | 17.41 | 18.68 | 264508 | 47925.31 | 16.31% |
| 2025-01-13 | 17.66 | 17.39 | -1.21 | -6.51% | 16.84 | 18.15 | 345594 | 60332.68 | 21.31% |
| 2025-01-10 | 19.63 | 18.60 | 0.34 | 1.86% | 18.47 | 20.09 | 456081 | 88038.14 | 28.13% |
| 2025-01-09 | 17.90 | 18.26 | -0.51 | -2.72% | 17.80 | 19.27 | 449235 | 83264.50 | 27.70% |
| 2025-01-08 | 18.00 | 18.77 | 0.75 | 4.16% | 17.69 | 19.70 | 559598 | 103302.80 | 34.51% |
| 2025-01-07 | 16.50 | 18.02 | 1.64 | 10.01% | 16.40 | 18.02 | 197223 | 34516.20 | 12.16% |
| 2025-01-06 | 16.64 | 16.38 | -0.12 | -0.73% | 15.85 | 17.08 | 267805 | 44154.61 | 16.51% |
| 2025-01-03 | 17.01 | 16.50 | -1.00 | -5.71% | 16.29 | 17.80 | 340255 | 57825.15 | 20.98% |
| 2025-01-02 | 17.25 | 17.50 | 0.20 | 1.16% | 16.60 | 18.13 | 371746 | 64016.17 | 22.92% |
| 2024-12-31 | 18.00 | 17.30 | -1.00 | -5.46% | 16.55 | 19.02 | 595694 | 105531.29 | 36.73% |
| 2024-12-30 | 19.00 | 18.30 | -0.80 | -4.19% | 17.80 | 19.90 | 673453 | 125365.86 | 41.53% |
| 2024-12-27 | 18.94 | 19.10 | 0.58 | 3.13% | 17.77 | 20.37 | 851512 | 163427.27 | 52.51% |
| 2024-12-26 | 16.20 | 18.52 | 1.68 | 9.98% | 16.20 | 18.52 | 436144 | 76512.55 | 26.90% |
| 2024-12-25 | 15.31 | 16.84 | 1.53 | 9.99% | 15.31 | 16.84 | 875100 | 144876.55 | 53.96% |
| 2024-12-24 | 15.50 | 15.31 | 0.91 | 6.32% | 14.41 | 15.84 | 823161 | 125673.06 | 50.76% |
| 2024-12-23 | 14.09 | 14.40 | 1.31 | 10.01% | 14.07 | 14.40 | 113487 | 16245.63 | 7.00% |
| 2024-12-20 | 11.93 | 13.09 | 1.19 | 10.00% | 11.80 | 13.09 | 412132 | 52560.57 | 25.41% |
| 2024-12-19 | 11.31 | 11.90 | 0.39 | 3.39% | 11.27 | 12.09 | 125341 | 14749.33 | 7.73% |
| 2024-12-18 | 11.33 | 11.51 | 0.19 | 1.68% | 11.15 | 11.63 | 91753 | 10547.80 | 5.66% |
| 2024-12-17 | 11.77 | 11.32 | -0.48 | -4.07% | 11.26 | 11.80 | 100950 | 11586.97 | 6.23% |
| 2024-12-16 | 12.13 | 11.80 | -0.36 | -2.96% | 11.66 | 12.27 | 132992 | 15840.29 | 8.20% |
| 2024-12-13 | 12.52 | 12.16 | -0.51 | -4.03% | 12.16 | 12.57 | 135760 | 16709.42 | 8.37% |
| 2024-12-12 | 12.32 | 12.67 | 0.34 | 2.76% | 12.14 | 12.88 | 213842 | 26879.91 | 13.19% |
| 2024-12-11 | 12.22 | 12.33 | 0.07 | 0.57% | 12.10 | 12.34 | 109566 | 13392.33 | 6.76% |
| 2024-12-10 | 12.68 | 12.26 | -0.11 | -0.89% | 12.20 | 12.75 | 187681 | 23226.22 | 11.57% |
| 2024-12-09 | 12.73 | 12.37 | -0.37 | -2.90% | 12.17 | 12.89 | 176649 | 22100.03 | 10.89% |
| 2024-12-06 | 12.82 | 12.74 | -0.14 | -1.09% | 12.53 | 12.85 | 164324 | 20827.80 | 10.13% |
| 2024-12-05 | 12.80 | 12.88 | -0.02 | -0.16% | 12.48 | 12.89 | 227945 | 28902.38 | 14.06% |
| 2024-12-04 | 12.25 | 12.90 | 0.49 | 3.95% | 12.23 | 13.23 | 374390 | 48190.39 | 23.09% |
| 2024-12-03 | 12.35 | 12.41 | -0.02 | -0.16% | 12.02 | 12.42 | 186080 | 22787.39 | 11.47% |
| 2024-12-02 | 12.01 | 12.43 | 0.35 | 2.90% | 12.01 | 12.65 | 216838 | 26923.93 | 13.37% |
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。
