| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.90 | 23.04 | -0.52 | -2.21% | 22.92 | 24.00 | 32045 | 7454.79 | 7.83% |
| 2025-10-24 | 22.05 | 23.56 | 1.47 | 6.65% | 22.00 | 23.95 | 59991 | 13920.72 | 14.65% |
| 2025-10-23 | 21.70 | 22.09 | 0.39 | 1.80% | 21.41 | 22.17 | 13696 | 2967.66 | 3.35% |
| 2025-10-22 | 21.90 | 21.70 | -0.20 | -0.91% | 21.60 | 21.99 | 11879 | 2585.86 | 2.90% |
| 2025-10-21 | 21.70 | 21.90 | 0.26 | 1.20% | 21.70 | 21.95 | 12577 | 2749.30 | 3.07% |
| 2025-10-20 | 21.34 | 21.64 | 0.39 | 1.84% | 21.34 | 21.78 | 11853 | 2560.52 | 2.90% |
| 2025-10-17 | 21.97 | 21.25 | -0.62 | -2.83% | 21.10 | 22.00 | 15483 | 3329.55 | 3.78% |
| 2025-10-16 | 22.36 | 21.87 | -0.49 | -2.19% | 21.80 | 22.69 | 15981 | 3535.25 | 3.90% |
| 2025-10-15 | 22.30 | 22.36 | -0.01 | -0.04% | 21.95 | 22.39 | 11745 | 2609.81 | 2.87% |
| 2025-10-14 | 22.03 | 22.37 | 0.44 | 2.01% | 21.98 | 22.72 | 24354 | 5429.51 | 5.95% |
| 2025-10-13 | 21.48 | 21.93 | -0.13 | -0.59% | 20.55 | 22.11 | 18339 | 3966.02 | 4.48% |
| 2025-10-10 | 22.33 | 22.06 | -0.03 | -0.14% | 21.97 | 23.00 | 22529 | 5042.95 | 5.50% |
| 2025-10-09 | 22.42 | 22.09 | -0.27 | -1.21% | 22.02 | 22.54 | 18723 | 4155.86 | 4.57% |
| 2025-09-30 | 22.59 | 22.36 | -0.21 | -0.93% | 22.31 | 22.70 | 9819 | 2205.05 | 2.40% |
| 2025-09-29 | 22.44 | 22.57 | 0.13 | 0.58% | 22.05 | 22.82 | 14385 | 3236.06 | 3.51% |
| 2025-09-26 | 22.54 | 22.44 | -0.12 | -0.53% | 22.33 | 22.97 | 11448 | 2579.39 | 2.80% |
| 2025-09-25 | 22.78 | 22.56 | -0.23 | -1.01% | 22.56 | 23.13 | 15171 | 3463.83 | 3.71% |
| 2025-09-24 | 22.39 | 22.79 | 0.37 | 1.65% | 22.08 | 22.80 | 13647 | 3082.59 | 3.33% |
| 2025-09-23 | 22.58 | 22.42 | -0.13 | -0.58% | 21.75 | 22.69 | 17979 | 3982.08 | 4.39% |
| 2025-09-22 | 22.94 | 22.55 | -0.16 | -0.70% | 22.38 | 23.15 | 16954 | 3833.92 | 4.14% |
| 2025-09-19 | 23.13 | 22.71 | -0.39 | -1.69% | 22.71 | 23.26 | 16903 | 3865.47 | 4.13% |
| 2025-09-18 | 23.68 | 23.10 | -0.50 | -2.12% | 22.90 | 23.86 | 20772 | 4858.12 | 5.07% |
| 2025-09-17 | 23.57 | 23.60 | 0.11 | 0.47% | 23.30 | 23.76 | 15835 | 3739.23 | 3.87% |
| 2025-09-16 | 23.27 | 23.49 | 0.22 | 0.95% | 23.10 | 23.55 | 16134 | 3767.86 | 3.94% |
| 2025-09-15 | 23.47 | 23.27 | -0.32 | -1.36% | 23.17 | 23.84 | 17018 | 3971.10 | 4.16% |
| 2025-09-12 | 23.98 | 23.59 | -0.13 | -0.55% | 23.52 | 24.00 | 14668 | 3483.80 | 3.58% |
| 2025-09-11 | 23.58 | 23.72 | 0.18 | 0.76% | 23.25 | 23.92 | 16092 | 3801.25 | 3.93% |
| 2025-09-10 | 23.76 | 23.54 | 0.12 | 0.51% | 23.35 | 23.76 | 13505 | 3177.63 | 3.30% |
| 2025-09-09 | 23.74 | 23.42 | -0.32 | -1.35% | 23.37 | 23.80 | 15320 | 3608.88 | 3.74% |
| 2025-09-08 | 23.69 | 23.74 | 0.31 | 1.32% | 23.24 | 23.78 | 18261 | 4296.72 | 4.46% |
| 2025-09-05 | 22.94 | 23.43 | 0.57 | 2.49% | 22.72 | 23.60 | 22472 | 5235.21 | 5.49% |
| 2025-09-04 | 22.30 | 22.86 | 0.56 | 2.51% | 22.30 | 23.76 | 34871 | 8045.46 | 8.52% |
| 2025-09-03 | 23.00 | 22.30 | -0.66 | -2.87% | 22.25 | 23.20 | 16459 | 3742.19 | 4.02% |
| 2025-09-02 | 23.17 | 22.96 | -0.22 | -0.95% | 22.41 | 23.40 | 25798 | 5885.79 | 6.30% |
| 2025-09-01 | 23.05 | 23.18 | 0.18 | 0.78% | 23.00 | 23.49 | 22169 | 5156.71 | 5.41% |
| 2025-08-29 | 23.48 | 23.00 | -0.73 | -3.08% | 22.75 | 23.66 | 32378 | 7479.07 | 7.91% |
| 2025-08-28 | 23.46 | 23.73 | 0.09 | 0.38% | 22.80 | 24.02 | 35398 | 8286.24 | 8.65% |
| 2025-08-27 | 24.42 | 23.64 | -0.84 | -3.43% | 23.50 | 24.64 | 35974 | 8696.48 | 8.79% |
| 2025-08-26 | 24.52 | 24.48 | -0.08 | -0.33% | 24.40 | 24.96 | 23599 | 5802.88 | 5.76% |
| 2025-08-25 | 24.67 | 24.56 | 0.19 | 0.78% | 24.24 | 24.79 | 28617 | 7018.10 | 6.99% |
| 2025-08-22 | 24.31 | 24.37 | -0.07 | -0.29% | 24.23 | 24.72 | 26401 | 6445.76 | 6.45% |
| 2025-08-21 | 24.64 | 24.44 | -0.21 | -0.85% | 24.34 | 24.78 | 25631 | 6303.52 | 6.26% |
| 2025-08-20 | 24.46 | 24.65 | 0.07 | 0.28% | 24.32 | 24.86 | 24345 | 5979.40 | 5.95% |
| 2025-08-19 | 24.91 | 24.58 | -0.37 | -1.48% | 24.10 | 24.91 | 40210 | 9858.09 | 9.82% |
| 2025-08-18 | 24.42 | 24.95 | 0.92 | 3.83% | 24.00 | 25.91 | 68033 | 17061.26 | 16.62% |
| 2025-08-15 | 23.55 | 24.03 | 0.56 | 2.39% | 23.40 | 24.14 | 29354 | 7010.28 | 7.17% |
| 2025-08-14 | 24.02 | 23.47 | -0.50 | -2.09% | 23.46 | 24.50 | 41724 | 9961.42 | 10.19% |
| 2025-08-13 | 24.29 | 23.97 | -0.26 | -1.07% | 23.92 | 24.48 | 37035 | 8924.91 | 9.05% |
| 2025-08-12 | 24.62 | 24.23 | -0.33 | -1.34% | 24.01 | 24.88 | 43935 | 10669.30 | 10.73% |
| 2025-08-11 | 24.05 | 24.56 | 0.68 | 2.85% | 23.81 | 24.86 | 74612 | 18244.88 | 18.22% |
| 2025-08-08 | 22.63 | 23.88 | 1.25 | 5.52% | 22.36 | 24.79 | 95983 | 22798.03 | 23.44% |
| 2025-08-07 | 23.00 | 22.63 | -0.42 | -1.82% | 22.61 | 23.05 | 25934 | 5904.54 | 6.33% |
| 2025-08-06 | 22.80 | 23.05 | 0.26 | 1.14% | 22.64 | 23.12 | 38550 | 8865.67 | 9.42% |
| 2025-08-05 | 22.60 | 22.79 | 0.19 | 0.84% | 22.56 | 22.85 | 29000 | 6588.09 | 7.08% |
| 2025-08-04 | 22.46 | 22.60 | 0.46 | 2.08% | 22.01 | 22.65 | 34148 | 7665.91 | 8.34% |
| 2025-08-01 | 21.99 | 22.14 | 0.27 | 1.23% | 21.91 | 22.33 | 20838 | 4599.25 | 5.09% |
| 2025-07-31 | 22.00 | 21.87 | -0.15 | -0.68% | 21.73 | 22.50 | 31856 | 7034.57 | 7.78% |
| 2025-07-30 | 22.29 | 22.02 | -0.33 | -1.48% | 21.89 | 22.57 | 25907 | 5711.94 | 6.33% |
| 2025-07-29 | 22.57 | 22.35 | -0.10 | -0.45% | 22.12 | 22.65 | 28366 | 6328.48 | 6.93% |
| 2025-07-28 | 22.58 | 22.45 | -0.13 | -0.58% | 22.35 | 22.98 | 32675 | 7360.88 | 7.98% |
| 2025-07-25 | 21.92 | 22.58 | 0.65 | 2.96% | 21.70 | 23.10 | 57132 | 12808.80 | 13.95% |
| 2025-07-24 | 21.56 | 21.93 | 0.39 | 1.81% | 21.50 | 22.50 | 45265 | 9979.25 | 11.06% |
| 2025-07-23 | 21.79 | 21.54 | -0.31 | -1.42% | 21.49 | 22.20 | 43709 | 9534.12 | 10.68% |
| 2025-07-22 | 22.25 | 21.85 | -0.45 | -2.02% | 21.32 | 22.58 | 58844 | 12903.84 | 14.37% |
| 2025-07-21 | 22.29 | 22.30 | -0.04 | -0.18% | 22.22 | 22.46 | 21510 | 4796.34 | 5.25% |
| 2025-07-18 | 22.51 | 22.34 | -0.17 | -0.76% | 22.14 | 22.58 | 23592 | 5258.02 | 5.76% |
| 2025-07-17 | 22.39 | 22.51 | 0.04 | 0.18% | 22.20 | 22.70 | 30559 | 6876.04 | 7.46% |
| 2025-07-16 | 22.50 | 22.47 | -0.10 | -0.44% | 22.26 | 22.78 | 47994 | 10835.22 | 11.72% |
| 2025-07-15 | 22.14 | 22.57 | 0.39 | 1.76% | 21.66 | 22.57 | 52628 | 11657.05 | 12.85% |
| 2025-07-14 | 21.79 | 22.18 | 0.42 | 1.93% | 21.77 | 22.22 | 44264 | 9766.12 | 10.81% |
| 2025-07-11 | 21.50 | 21.76 | 0.19 | 0.88% | 21.10 | 22.35 | 61424 | 13287.98 | 15.00% |
| 2025-07-10 | 21.29 | 21.57 | 0.29 | 1.36% | 21.19 | 22.23 | 52087 | 11274.23 | 12.72% |
| 2025-07-09 | 21.08 | 21.28 | 0.10 | 0.47% | 21.08 | 21.80 | 30680 | 6578.16 | 7.49% |
| 2025-07-08 | 21.25 | 21.18 | -0.06 | -0.28% | 21.06 | 21.43 | 25837 | 5486.12 | 6.31% |
| 2025-07-07 | 21.12 | 21.24 | 0.11 | 0.52% | 21.03 | 21.26 | 13250 | 2801.43 | 3.24% |
| 2025-07-04 | 21.45 | 21.13 | -0.32 | -1.49% | 21.07 | 21.54 | 17621 | 3735.15 | 4.30% |
| 2025-07-03 | 21.55 | 21.45 | -0.22 | -1.02% | 21.39 | 21.70 | 16760 | 3604.24 | 4.09% |
| 2025-07-02 | 21.90 | 21.67 | -0.23 | -1.05% | 21.49 | 22.12 | 23417 | 5081.37 | 5.72% |
| 2025-07-01 | 22.04 | 21.90 | -0.12 | -0.54% | 21.81 | 22.70 | 52057 | 11520.73 | 12.71% |
| 2025-06-30 | 21.63 | 22.02 | 0.38 | 1.76% | 21.43 | 22.26 | 47077 | 10362.22 | 11.50% |
炜冈科技(001256)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。
