| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.58 | 22.56 | 0.02 | 0.09% | 22.20 | 22.73 | 16106 | 3625.55 | 1.83% |
| 2025-12-11 | 22.75 | 22.54 | -0.13 | -0.57% | 22.50 | 22.78 | 23253 | 5249.36 | 2.64% |
| 2025-12-10 | 22.74 | 22.67 | -0.04 | -0.18% | 22.51 | 22.88 | 17027 | 3864.28 | 1.93% |
| 2025-12-09 | 22.95 | 22.71 | -0.32 | -1.39% | 22.65 | 23.13 | 20117 | 4605.17 | 2.29% |
| 2025-12-08 | 23.00 | 23.03 | 0.13 | 0.57% | 22.75 | 23.09 | 21551 | 4946.82 | 2.45% |
| 2025-12-05 | 22.69 | 22.90 | 0.16 | 0.70% | 22.47 | 22.93 | 17737 | 4039.48 | 2.02% |
| 2025-12-04 | 22.91 | 22.74 | -0.18 | -0.79% | 22.20 | 23.10 | 34524 | 7820.27 | 3.92% |
| 2025-12-03 | 23.45 | 22.92 | -0.52 | -2.22% | 22.90 | 23.60 | 25486 | 5906.32 | 2.90% |
| 2025-12-02 | 23.71 | 23.44 | -0.29 | -1.22% | 23.38 | 23.71 | 20107 | 4725.17 | 2.28% |
| 2025-12-01 | 23.62 | 23.73 | 0.21 | 0.89% | 23.34 | 23.74 | 23245 | 5484.31 | 2.64% |
| 2025-11-28 | 24.04 | 23.52 | -0.59 | -2.45% | 23.50 | 24.04 | 33822 | 8007.51 | 3.84% |
| 2025-11-27 | 24.01 | 24.11 | 0.05 | 0.21% | 23.88 | 24.20 | 30591 | 7344.91 | 3.48% |
| 2025-11-26 | 24.29 | 24.06 | -0.35 | -1.43% | 24.02 | 24.49 | 36616 | 8863.85 | 4.16% |
| 2025-11-25 | 24.70 | 24.41 | -0.29 | -1.17% | 24.32 | 24.75 | 59623 | 14599.73 | 6.78% |
| 2025-11-24 | 23.98 | 24.70 | 0.48 | 1.98% | 23.56 | 24.99 | 93536 | 22879.47 | 10.63% |
| 2025-11-21 | 23.80 | 24.22 | -0.09 | -0.37% | 23.01 | 24.59 | 94738 | 22572.47 | 10.77% |
| 2025-11-20 | 23.19 | 24.31 | 1.27 | 5.51% | 23.19 | 24.49 | 97437 | 23486.58 | 11.07% |
| 2025-11-19 | 23.40 | 23.04 | -0.30 | -1.29% | 23.01 | 23.55 | 27311 | 6331.28 | 3.10% |
| 2025-11-18 | 23.30 | 23.34 | 0.08 | 0.34% | 23.11 | 23.54 | 23116 | 5397.63 | 2.63% |
| 2025-11-17 | 23.35 | 23.26 | 0.03 | 0.13% | 23.08 | 23.35 | 18332 | 4257.43 | 2.08% |
| 2025-11-14 | 23.20 | 23.23 | -0.05 | -0.21% | 23.12 | 23.42 | 21224 | 4948.58 | 2.41% |
| 2025-11-13 | 23.20 | 23.28 | 0.00 | 0.00% | 23.06 | 23.38 | 22285 | 5180.90 | 2.53% |
| 2025-11-12 | 23.35 | 23.28 | -0.02 | -0.09% | 23.07 | 23.38 | 17755 | 4117.97 | 2.02% |
| 2025-11-11 | 23.28 | 23.30 | 0.14 | 0.60% | 23.17 | 23.42 | 19772 | 4606.63 | 2.25% |
| 2025-11-10 | 23.40 | 23.16 | -0.18 | -0.77% | 23.12 | 23.49 | 28540 | 6631.18 | 3.24% |
| 2025-11-07 | 23.86 | 23.34 | -0.96 | -3.95% | 23.14 | 23.87 | 58845 | 13772.45 | 6.69% |
| 2025-11-06 | 23.95 | 24.30 | 0.35 | 1.46% | 23.80 | 24.42 | 34471 | 8343.60 | 3.92% |
| 2025-11-05 | 23.71 | 23.95 | 0.00 | 0.00% | 23.66 | 24.13 | 24572 | 5873.51 | 2.79% |
| 2025-11-04 | 24.85 | 23.95 | -0.91 | -3.66% | 23.79 | 24.85 | 52905 | 12797.08 | 6.01% |
| 2025-11-03 | 24.91 | 24.86 | -0.04 | -0.16% | 24.56 | 24.99 | 32090 | 7935.89 | 3.65% |
| 2025-10-31 | 24.90 | 24.90 | 0.00 | 0.00% | 24.83 | 25.39 | 37556 | 9420.35 | 4.27% |
| 2025-10-30 | 25.37 | 24.90 | -0.49 | -1.93% | 24.88 | 25.37 | 39205 | 9824.75 | 4.45% |
| 2025-10-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.79 | 25.41 | 57573 | 14413.02 | 6.54% |
| 2025-10-28 | 25.73 | 25.39 | -0.42 | -1.63% | 25.26 | 26.33 | 75141 | 19350.82 | 8.54% |
| 2025-10-27 | 26.28 | 25.81 | -0.47 | -1.79% | 25.76 | 26.66 | 66815 | 17470.69 | 7.59% |
| 2025-10-24 | 26.30 | 26.28 | -0.04 | -0.15% | 25.92 | 26.77 | 45224 | 11872.80 | 5.14% |
| 2025-10-23 | 26.68 | 26.32 | -0.35 | -1.31% | 26.07 | 26.82 | 29621 | 7781.21 | 3.37% |
| 2025-10-22 | 26.90 | 26.67 | -0.38 | -1.40% | 26.32 | 27.14 | 26187 | 6991.88 | 2.98% |
| 2025-10-21 | 26.78 | 27.05 | 0.55 | 2.08% | 26.23 | 27.44 | 43784 | 11759.36 | 4.98% |
| 2025-10-20 | 26.82 | 26.50 | -0.02 | -0.08% | 26.21 | 27.13 | 30956 | 8225.13 | 3.52% |
| 2025-10-17 | 27.99 | 26.52 | -1.31 | -4.71% | 26.51 | 28.06 | 51642 | 14087.25 | 5.87% |
| 2025-10-16 | 26.72 | 27.83 | 0.85 | 3.15% | 26.70 | 27.93 | 64364 | 17782.76 | 7.31% |
| 2025-10-15 | 26.40 | 26.98 | 0.49 | 1.85% | 25.80 | 27.18 | 29753 | 7927.67 | 3.38% |
| 2025-10-14 | 27.34 | 26.49 | -0.61 | -2.25% | 26.48 | 27.37 | 34170 | 9160.58 | 3.88% |
| 2025-10-13 | 26.44 | 27.10 | -0.67 | -2.41% | 26.28 | 27.49 | 35716 | 9599.91 | 4.06% |
| 2025-10-10 | 28.22 | 27.77 | -0.55 | -1.94% | 27.41 | 28.22 | 39765 | 11033.09 | 4.52% |
| 2025-10-09 | 27.44 | 28.32 | 0.88 | 3.21% | 26.67 | 28.49 | 65408 | 18069.09 | 7.43% |
| 2025-09-30 | 28.00 | 27.44 | -0.62 | -2.21% | 27.41 | 28.00 | 43822 | 12105.93 | 4.98% |
| 2025-09-29 | 27.41 | 28.06 | 0.42 | 1.52% | 27.36 | 28.26 | 47130 | 13116.61 | 5.36% |
| 2025-09-26 | 28.70 | 27.64 | -1.11 | -3.86% | 27.53 | 28.85 | 75199 | 21132.61 | 8.54% |
| 2025-09-25 | 28.66 | 28.75 | -0.50 | -1.71% | 28.18 | 29.20 | 90472 | 25935.77 | 10.28% |
| 2025-09-24 | 27.71 | 29.25 | 1.15 | 4.09% | 27.22 | 30.91 | 146485 | 42331.93 | 16.65% |
| 2025-09-23 | 27.47 | 28.10 | 0.62 | 2.26% | 27.01 | 28.26 | 85758 | 23786.18 | 9.74% |
| 2025-09-22 | 26.92 | 27.48 | 0.51 | 1.89% | 26.72 | 27.58 | 55184 | 15024.85 | 6.27% |
| 2025-09-19 | 26.67 | 26.97 | 0.08 | 0.30% | 26.45 | 27.10 | 45682 | 12241.36 | 5.19% |
| 2025-09-18 | 27.51 | 26.89 | -0.70 | -2.54% | 26.63 | 27.78 | 79092 | 21558.86 | 8.99% |
| 2025-09-17 | 28.02 | 27.59 | -0.76 | -2.68% | 27.24 | 28.26 | 81761 | 22555.71 | 9.29% |
| 2025-09-16 | 28.00 | 28.35 | 0.63 | 2.27% | 27.40 | 28.48 | 108967 | 30552.29 | 12.38% |
| 2025-09-15 | 26.51 | 27.72 | 1.27 | 4.80% | 26.20 | 27.91 | 102925 | 28130.27 | 11.70% |
| 2025-09-12 | 26.10 | 26.45 | 0.09 | 0.34% | 26.01 | 26.64 | 63878 | 16842.33 | 7.26% |
| 2025-09-11 | 26.00 | 26.36 | 0.36 | 1.38% | 25.52 | 26.44 | 71127 | 18580.88 | 8.08% |
| 2025-09-10 | 26.62 | 26.00 | -0.94 | -3.49% | 25.80 | 27.17 | 98169 | 25747.13 | 11.16% |
| 2025-09-09 | 28.37 | 26.94 | -1.71 | -5.97% | 26.46 | 28.37 | 125820 | 34113.24 | 14.30% |
| 2025-09-08 | 28.30 | 28.65 | -0.71 | -2.42% | 27.76 | 28.82 | 144038 | 40774.54 | 16.37% |
| 2025-09-05 | 27.00 | 29.36 | 1.07 | 3.78% | 26.27 | 29.99 | 214293 | 60229.70 | 24.35% |
| 2025-09-04 | 27.59 | 28.29 | 1.14 | 4.20% | 26.86 | 29.87 | 240934 | 67882.65 | 27.38% |
| 2025-09-03 | 24.80 | 27.15 | 2.47 | 10.01% | 24.33 | 27.15 | 221652 | 57087.89 | 25.19% |
| 2025-09-02 | 24.18 | 24.68 | 0.50 | 2.07% | 23.33 | 24.82 | 96969 | 23406.95 | 11.02% |
| 2025-09-01 | 23.47 | 24.18 | 0.64 | 2.72% | 23.47 | 24.57 | 80520 | 19408.06 | 9.15% |
| 2025-08-29 | 24.02 | 23.54 | -0.25 | -1.05% | 23.40 | 24.14 | 52031 | 12307.92 | 5.91% |
| 2025-08-28 | 23.45 | 23.79 | 0.34 | 1.45% | 22.88 | 23.85 | 59249 | 13892.16 | 6.73% |
| 2025-08-27 | 24.44 | 23.45 | -1.04 | -4.25% | 23.39 | 24.91 | 81451 | 19675.03 | 9.26% |
| 2025-08-26 | 24.48 | 24.49 | 0.00 | 0.00% | 24.11 | 24.60 | 53978 | 13139.59 | 6.13% |
| 2025-08-25 | 24.20 | 24.49 | 0.46 | 1.91% | 23.95 | 24.65 | 80181 | 19495.79 | 9.11% |
| 2025-08-22 | 24.18 | 24.03 | -0.20 | -0.83% | 23.80 | 24.18 | 54534 | 13070.20 | 6.20% |
| 2025-08-21 | 24.60 | 24.23 | -0.46 | -1.86% | 24.00 | 24.60 | 72508 | 17603.48 | 8.24% |
| 2025-08-20 | 23.93 | 24.69 | 0.63 | 2.62% | 23.82 | 24.77 | 108217 | 26399.90 | 12.30% |
| 2025-08-19 | 24.20 | 24.06 | -0.24 | -0.99% | 23.57 | 24.20 | 84203 | 20113.79 | 9.57% |
| 2025-08-18 | 23.54 | 24.30 | 0.76 | 3.23% | 23.28 | 24.43 | 124609 | 29858.96 | 14.16% |
| 2025-08-15 | 23.13 | 23.54 | 0.42 | 1.82% | 23.10 | 23.55 | 73762 | 17273.69 | 8.38% |
华纬科技(001380)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。
