| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.80 | 7.86 | 0.10 | 1.29% | 7.77 | 7.91 | 110182 | 8634.55 | 0.79% |
| 2026-03-24 | 7.67 | 7.76 | 0.23 | 3.05% | 7.54 | 7.79 | 133818 | 10233.57 | 0.96% |
| 2026-03-23 | 7.90 | 7.53 | -0.54 | -6.69% | 7.52 | 7.90 | 221315 | 17095.41 | 1.59% |
| 2026-03-20 | 8.27 | 8.07 | -0.13 | -1.59% | 8.06 | 8.31 | 135911 | 11112.51 | 0.97% |
| 2026-03-19 | 8.26 | 8.20 | -0.18 | -2.15% | 8.17 | 8.33 | 118653 | 9785.82 | 0.85% |
| 2026-03-18 | 8.35 | 8.38 | 0.04 | 0.48% | 8.26 | 8.42 | 96143 | 8004.53 | 0.69% |
| 2026-03-17 | 8.55 | 8.34 | -0.15 | -1.77% | 8.33 | 8.56 | 131248 | 11067.96 | 0.94% |
| 2026-03-16 | 8.48 | 8.49 | -0.02 | -0.24% | 8.33 | 8.57 | 112845 | 9500.40 | 0.81% |
| 2026-03-13 | 8.58 | 8.51 | -0.08 | -0.93% | 8.45 | 8.67 | 138517 | 11862.20 | 0.99% |
| 2026-03-12 | 8.50 | 8.59 | 0.10 | 1.18% | 8.42 | 8.64 | 140345 | 12008.14 | 1.01% |
| 2026-03-11 | 8.49 | 8.49 | -0.01 | -0.12% | 8.46 | 8.57 | 130139 | 11074.55 | 0.93% |
| 2026-03-10 | 8.44 | 8.50 | 0.12 | 1.43% | 8.41 | 8.54 | 143358 | 12167.70 | 1.03% |
| 2026-03-09 | 8.38 | 8.38 | -0.15 | -1.76% | 8.16 | 8.39 | 236327 | 19545.45 | 1.69% |
| 2026-03-06 | 8.55 | 8.53 | -0.17 | -1.95% | 8.43 | 8.62 | 222981 | 18960.66 | 1.60% |
| 2026-03-05 | 8.46 | 8.70 | 0.38 | 4.57% | 8.45 | 8.84 | 330899 | 28826.99 | 2.37% |
| 2026-03-04 | 8.39 | 8.32 | -0.15 | -1.77% | 8.30 | 8.48 | 206986 | 17297.62 | 1.48% |
| 2026-03-03 | 8.96 | 8.47 | -0.48 | -5.36% | 8.45 | 9.01 | 332181 | 28759.50 | 2.38% |
| 2026-03-02 | 9.07 | 8.95 | -0.27 | -2.93% | 8.93 | 9.18 | 234446 | 21154.98 | 1.68% |
| 2026-02-27 | 9.19 | 9.22 | 0.01 | 0.11% | 9.08 | 9.22 | 145134 | 13296.23 | 1.04% |
| 2026-02-26 | 9.16 | 9.21 | 0.04 | 0.44% | 9.10 | 9.25 | 170620 | 15676.98 | 1.22% |
| 2026-02-25 | 9.07 | 9.17 | 0.08 | 0.88% | 9.04 | 9.19 | 179453 | 16375.76 | 1.29% |
| 2026-02-24 | 9.30 | 9.09 | 0.14 | 1.56% | 9.08 | 9.30 | 218769 | 19998.47 | 1.57% |
| 2026-02-13 | 8.84 | 8.95 | 0.13 | 1.47% | 8.76 | 9.26 | 259189 | 23478.53 | 1.86% |
| 2026-02-12 | 9.00 | 8.82 | -0.17 | -1.89% | 8.81 | 9.05 | 168527 | 14981.21 | 1.21% |
| 2026-02-11 | 9.18 | 8.99 | -0.15 | -1.64% | 8.98 | 9.27 | 207234 | 18875.74 | 1.49% |
| 2026-02-10 | 9.11 | 9.14 | 0.25 | 2.81% | 9.07 | 9.39 | 325750 | 29888.65 | 2.34% |
| 2026-02-09 | 8.81 | 8.89 | 0.14 | 1.60% | 8.81 | 8.99 | 135040 | 12033.86 | 0.97% |
| 2026-02-06 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.84 | 103078 | 9058.10 | 0.74% |
| 2026-02-05 | 8.80 | 8.82 | -0.04 | -0.45% | 8.75 | 8.87 | 100699 | 8866.46 | 0.72% |
| 2026-02-04 | 8.75 | 8.86 | 0.09 | 1.03% | 8.71 | 8.88 | 141528 | 12495.66 | 1.01% |
| 2026-02-03 | 8.67 | 8.77 | 0.23 | 2.69% | 8.57 | 8.78 | 142963 | 12433.39 | 1.02% |
| 2026-02-02 | 8.66 | 8.54 | -0.15 | -1.73% | 8.52 | 8.77 | 153416 | 13254.74 | 1.10% |
| 2026-01-30 | 8.78 | 8.69 | -0.16 | -1.81% | 8.58 | 8.84 | 196659 | 17080.82 | 1.41% |
| 2026-01-29 | 8.94 | 8.85 | -0.15 | -1.67% | 8.82 | 9.07 | 186154 | 16615.44 | 1.33% |
| 2026-01-28 | 9.14 | 9.00 | -0.18 | -1.96% | 8.98 | 9.23 | 190536 | 17291.13 | 1.37% |
| 2026-01-27 | 9.00 | 9.18 | 0.13 | 1.44% | 8.91 | 9.22 | 250277 | 22723.94 | 1.79% |
| 2026-01-26 | 9.26 | 9.05 | -0.24 | -2.58% | 8.96 | 9.33 | 250042 | 22765.77 | 1.79% |
| 2026-01-23 | 9.00 | 9.29 | 0.28 | 3.11% | 8.97 | 9.33 | 357083 | 32919.95 | 2.56% |
| 2026-01-22 | 8.99 | 9.01 | 0.07 | 0.78% | 8.90 | 9.05 | 148030 | 13268.21 | 1.06% |
| 2026-01-21 | 8.89 | 8.94 | 0.05 | 0.56% | 8.84 | 8.98 | 150662 | 13452.72 | 1.08% |
| 2026-01-20 | 8.94 | 8.89 | -0.07 | -0.78% | 8.83 | 9.00 | 153815 | 13679.99 | 1.10% |
| 2026-01-19 | 8.89 | 8.96 | 0.08 | 0.90% | 8.80 | 9.02 | 178441 | 15955.04 | 1.28% |
| 2026-01-16 | 8.83 | 8.88 | 0.01 | 0.11% | 8.73 | 8.89 | 221950 | 19550.63 | 1.59% |
| 2026-01-15 | 8.87 | 8.87 | 0.00 | 0.00% | 8.82 | 8.97 | 175505 | 15566.72 | 1.26% |
| 2026-01-14 | 8.80 | 8.87 | 0.02 | 0.23% | 8.75 | 9.00 | 284093 | 25291.99 | 2.04% |
| 2026-01-13 | 9.06 | 8.85 | -0.21 | -2.32% | 8.83 | 9.10 | 232792 | 20809.78 | 1.67% |
| 2026-01-12 | 8.92 | 9.06 | 0.15 | 1.68% | 8.87 | 9.09 | 295663 | 26641.16 | 2.12% |
| 2026-01-09 | 8.89 | 8.91 | 0.03 | 0.34% | 8.83 | 9.08 | 227894 | 20388.47 | 1.63% |
| 2026-01-08 | 8.79 | 8.88 | 0.06 | 0.68% | 8.73 | 8.92 | 172572 | 15256.08 | 1.24% |
| 2026-01-07 | 8.96 | 8.82 | -0.16 | -1.78% | 8.80 | 9.05 | 209092 | 18556.80 | 1.50% |
| 2026-01-06 | 8.70 | 8.98 | 0.23 | 2.63% | 8.68 | 9.05 | 324007 | 28891.44 | 2.32% |
| 2026-01-05 | 8.61 | 8.75 | 0.13 | 1.51% | 8.55 | 8.83 | 219314 | 19075.86 | 1.57% |
| 2025-12-31 | 8.51 | 8.62 | 0.20 | 2.38% | 8.39 | 8.68 | 186927 | 15986.95 | 1.34% |
| 2025-12-30 | 8.47 | 8.42 | -0.07 | -0.82% | 8.40 | 8.50 | 122865 | 10381.74 | 0.88% |
| 2025-12-29 | 8.59 | 8.49 | -0.09 | -1.05% | 8.47 | 8.62 | 147028 | 12531.88 | 1.05% |
| 2025-12-26 | 8.59 | 8.58 | -0.03 | -0.35% | 8.54 | 8.60 | 99082 | 8495.27 | 0.71% |
| 2025-12-25 | 8.60 | 8.61 | 0.02 | 0.23% | 8.52 | 8.64 | 94493 | 8105.26 | 0.68% |
| 2025-12-24 | 8.51 | 8.59 | 0.07 | 0.82% | 8.50 | 8.68 | 92506 | 7944.65 | 0.66% |
| 2025-12-23 | 8.55 | 8.52 | -0.07 | -0.81% | 8.51 | 8.61 | 99614 | 8516.16 | 0.71% |
| 2025-12-22 | 8.68 | 8.59 | -0.09 | -1.04% | 8.58 | 8.72 | 161878 | 13977.76 | 1.16% |
| 2025-12-19 | 8.73 | 8.68 | 0.22 | 2.60% | 8.66 | 8.87 | 245978 | 21475.33 | 1.76% |
| 2025-12-18 | 8.41 | 8.46 | -0.05 | -0.59% | 8.40 | 8.53 | 86849 | 7371.63 | 0.62% |
| 2025-12-17 | 8.48 | 8.51 | 0.07 | 0.83% | 8.31 | 8.52 | 142774 | 11996.96 | 1.02% |
| 2025-12-16 | 8.59 | 8.44 | -0.17 | -1.97% | 8.41 | 8.59 | 140343 | 11909.03 | 1.01% |
| 2025-12-15 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.69 | 100246 | 8653.74 | 0.72% |
| 2025-12-12 | 8.66 | 8.70 | 0.00 | 0.00% | 8.57 | 8.75 | 107184 | 9311.36 | 0.77% |
| 2025-12-11 | 8.86 | 8.70 | -0.14 | -1.58% | 8.68 | 8.88 | 130752 | 11433.93 | 0.94% |
| 2025-12-10 | 8.88 | 8.84 | -0.04 | -0.45% | 8.75 | 8.90 | 131518 | 11573.42 | 0.94% |
| 2025-12-09 | 8.95 | 8.88 | -0.09 | -1.00% | 8.84 | 9.00 | 167023 | 14872.25 | 1.20% |
| 2025-12-08 | 9.10 | 8.97 | -0.10 | -1.10% | 8.93 | 9.15 | 223552 | 20242.72 | 1.60% |
| 2025-12-05 | 8.93 | 9.07 | 0.06 | 0.67% | 8.86 | 9.09 | 138142 | 12429.96 | 0.99% |
| 2025-12-04 | 9.22 | 9.01 | -0.30 | -3.22% | 8.95 | 9.25 | 226723 | 20500.60 | 1.63% |
| 2025-12-03 | 9.25 | 9.31 | 0.06 | 0.65% | 9.10 | 9.45 | 272448 | 25232.69 | 1.95% |
| 2025-12-02 | 9.25 | 9.25 | -0.06 | -0.64% | 9.21 | 9.41 | 228087 | 21136.23 | 1.64% |
| 2025-12-01 | 9.00 | 9.31 | 0.35 | 3.91% | 8.91 | 9.42 | 370126 | 34131.72 | 2.65% |
| 2025-11-28 | 9.00 | 8.96 | -0.01 | -0.11% | 8.90 | 9.00 | 167171 | 14954.92 | 1.20% |
| 2025-11-27 | 8.74 | 8.97 | 0.15 | 1.70% | 8.71 | 9.12 | 287620 | 25935.87 | 2.06% |
| 2025-11-26 | 9.01 | 8.82 | -0.11 | -1.23% | 8.80 | 9.15 | 186970 | 16740.24 | 1.34% |
| 2025-11-25 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 174219 | 15608.91 | 1.25% |
| 2025-11-24 | 8.74 | 8.87 | 0.10 | 1.14% | 8.67 | 8.95 | 174185 | 15319.79 | 1.25% |
维信诺(002387)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。
