| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 32.22 | 32.00 | -0.49 | -1.51% | 31.76 | 32.98 | 217563 | 70280.59 | 9.58% |
| 2026-02-05 | 35.30 | 32.49 | -3.27 | -9.14% | 32.25 | 35.30 | 333862 | 110539.47 | 14.71% |
| 2026-02-04 | 36.75 | 35.76 | -0.86 | -2.35% | 35.35 | 37.20 | 298401 | 107022.32 | 13.14% |
| 2026-02-03 | 33.79 | 36.62 | 2.79 | 8.25% | 33.51 | 37.21 | 451097 | 162698.64 | 19.87% |
| 2026-02-02 | 35.61 | 33.83 | -1.47 | -4.16% | 33.66 | 35.97 | 238928 | 82939.65 | 10.52% |
| 2026-01-30 | 33.33 | 35.30 | 1.47 | 4.35% | 33.33 | 36.99 | 417716 | 146958.27 | 18.40% |
| 2026-01-29 | 35.22 | 33.83 | -1.39 | -3.95% | 33.44 | 35.22 | 273168 | 93195.45 | 12.03% |
| 2026-01-28 | 36.54 | 35.22 | -1.38 | -3.77% | 34.60 | 37.11 | 385400 | 136719.53 | 16.98% |
| 2026-01-27 | 36.41 | 36.60 | -0.36 | -0.97% | 36.22 | 38.33 | 417695 | 155325.14 | 18.40% |
| 2026-01-26 | 38.99 | 36.96 | -1.29 | -3.37% | 36.50 | 40.38 | 649144 | 248523.52 | 28.59% |
| 2026-01-23 | 38.00 | 38.25 | 1.48 | 4.03% | 35.80 | 38.60 | 1041153 | 390287.28 | 45.86% |
| 2026-01-22 | 36.77 | 36.77 | 3.34 | 9.99% | 36.11 | 36.77 | 258776 | 95140.00 | 11.40% |
| 2026-01-21 | 33.43 | 33.43 | 3.04 | 10.00% | 33.43 | 33.43 | 118515 | 39619.41 | 5.22% |
| 2026-01-20 | 30.53 | 30.39 | -0.35 | -1.14% | 29.92 | 31.59 | 206606 | 63096.75 | 9.10% |
| 2026-01-19 | 29.78 | 30.74 | 0.85 | 2.84% | 29.56 | 31.31 | 264253 | 80857.98 | 11.64% |
| 2026-01-16 | 30.74 | 29.89 | -0.83 | -2.70% | 29.84 | 31.09 | 243044 | 73392.36 | 10.71% |
| 2026-01-15 | 31.31 | 30.72 | -1.39 | -4.33% | 30.32 | 31.75 | 295065 | 90997.43 | 13.00% |
| 2026-01-14 | 33.00 | 32.11 | -1.21 | -3.63% | 31.31 | 33.29 | 425529 | 136820.62 | 18.74% |
| 2026-01-13 | 33.20 | 33.32 | 0.07 | 0.21% | 32.14 | 34.47 | 411630 | 137398.88 | 18.13% |
| 2026-01-12 | 33.20 | 33.25 | 0.30 | 0.91% | 33.00 | 34.88 | 521926 | 176781.20 | 22.99% |
| 2026-01-09 | 30.71 | 32.95 | 2.25 | 7.33% | 30.71 | 33.48 | 544858 | 177028.98 | 24.00% |
| 2026-01-08 | 31.03 | 30.70 | 1.17 | 3.96% | 30.20 | 32.20 | 545319 | 169357.28 | 24.02% |
| 2026-01-07 | 28.46 | 29.53 | 1.14 | 4.02% | 27.98 | 30.19 | 420958 | 122846.18 | 18.54% |
| 2026-01-06 | 27.80 | 28.39 | 0.53 | 1.90% | 27.75 | 28.48 | 163004 | 45869.61 | 7.18% |
| 2026-01-05 | 27.30 | 27.86 | 0.54 | 1.98% | 27.28 | 27.86 | 123294 | 34129.00 | 5.43% |
| 2025-12-31 | 27.40 | 27.32 | -0.10 | -0.36% | 27.00 | 27.55 | 86360 | 23549.64 | 3.80% |
| 2025-12-30 | 27.30 | 27.42 | -0.16 | -0.58% | 27.13 | 27.65 | 76724 | 21055.01 | 3.38% |
| 2025-12-29 | 27.53 | 27.58 | -0.06 | -0.22% | 27.46 | 27.81 | 87845 | 24313.62 | 3.87% |
| 2025-12-26 | 27.88 | 27.64 | -0.23 | -0.83% | 27.51 | 27.96 | 110434 | 30575.78 | 4.86% |
| 2025-12-25 | 27.73 | 27.87 | -0.08 | -0.29% | 27.62 | 28.15 | 149298 | 41607.59 | 6.58% |
| 2025-12-24 | 26.11 | 27.95 | 1.60 | 6.07% | 26.08 | 28.20 | 352172 | 97486.16 | 15.51% |
| 2025-12-23 | 26.68 | 26.35 | 0.19 | 0.73% | 26.30 | 27.05 | 165999 | 44166.92 | 7.31% |
| 2025-12-22 | 26.07 | 26.16 | 0.16 | 0.62% | 25.95 | 26.30 | 83018 | 21668.21 | 3.66% |
| 2025-12-19 | 25.73 | 26.00 | 0.27 | 1.05% | 25.73 | 26.24 | 89187 | 23229.79 | 3.93% |
| 2025-12-18 | 26.10 | 25.73 | -0.67 | -2.54% | 25.71 | 26.33 | 96973 | 25168.91 | 4.27% |
| 2025-12-17 | 26.00 | 26.40 | 0.23 | 0.88% | 25.82 | 26.56 | 101500 | 26580.54 | 4.47% |
| 2025-12-16 | 26.54 | 26.17 | -0.52 | -1.95% | 25.84 | 26.69 | 106157 | 27724.66 | 4.68% |
| 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% |
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。
