| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.06 | 7.88 | -0.36 | -4.37% | 7.70 | 8.34 | 350509 | 27705.67 | 2.51% |
| 2025-04-07 | 8.51 | 8.24 | -0.92 | -10.04% | 8.24 | 8.71 | 213309 | 17777.46 | 1.53% |
| 2025-04-03 | 9.10 | 9.16 | -0.09 | -0.97% | 9.09 | 9.27 | 123899 | 11356.54 | 0.89% |
| 2025-04-02 | 9.20 | 9.25 | 0.05 | 0.54% | 9.15 | 9.36 | 176564 | 16372.46 | 1.27% |
| 2025-04-01 | 9.56 | 9.20 | -0.34 | -3.56% | 8.81 | 9.67 | 352435 | 32637.32 | 2.53% |
| 2025-03-31 | 9.56 | 9.54 | -0.07 | -0.73% | 9.41 | 9.71 | 171001 | 16282.33 | 1.23% |
| 2025-03-28 | 9.78 | 9.61 | -0.14 | -1.44% | 9.60 | 9.79 | 139079 | 13439.14 | 1.00% |
| 2025-03-27 | 9.80 | 9.75 | -0.12 | -1.22% | 9.68 | 9.86 | 182618 | 17843.03 | 1.31% |
| 2025-03-26 | 9.60 | 9.87 | 0.22 | 2.28% | 9.58 | 9.94 | 221785 | 21857.54 | 1.59% |
| 2025-03-25 | 10.04 | 9.65 | -0.39 | -3.88% | 9.65 | 10.08 | 275859 | 26941.00 | 1.98% |
| 2025-03-24 | 9.99 | 10.04 | 0.01 | 0.10% | 9.80 | 10.10 | 380030 | 37804.96 | 2.72% |
| 2025-03-21 | 10.49 | 10.03 | -1.04 | -9.39% | 10.00 | 10.57 | 819686 | 83604.00 | 5.88% |
| 2025-03-20 | 12.28 | 11.07 | -1.18 | -9.63% | 11.03 | 12.28 | 592206 | 68898.38 | 4.25% |
| 2025-03-19 | 12.70 | 12.25 | -0.46 | -3.62% | 12.21 | 12.74 | 401235 | 49696.74 | 2.88% |
| 2025-03-18 | 12.93 | 12.71 | -0.08 | -0.63% | 12.61 | 13.22 | 512009 | 65741.89 | 3.67% |
| 2025-03-17 | 12.50 | 12.79 | 0.41 | 3.31% | 12.41 | 12.92 | 527538 | 67142.17 | 3.78% |
| 2025-03-14 | 12.68 | 12.38 | 0.07 | 0.57% | 12.32 | 12.89 | 512455 | 64119.23 | 3.67% |
| 2025-03-13 | 11.88 | 12.31 | 0.41 | 3.45% | 11.54 | 12.50 | 581101 | 70021.62 | 4.17% |
| 2025-03-12 | 11.87 | 11.90 | 0.16 | 1.36% | 11.83 | 12.10 | 267962 | 32042.15 | 1.92% |
| 2025-03-11 | 11.60 | 11.74 | -0.13 | -1.10% | 11.58 | 11.96 | 230727 | 27051.79 | 1.65% |
| 2025-03-10 | 12.09 | 11.87 | -0.29 | -2.38% | 11.74 | 12.09 | 286395 | 34127.20 | 2.05% |
| 2025-03-07 | 12.10 | 12.16 | -0.11 | -0.90% | 11.94 | 12.70 | 468157 | 57556.80 | 3.36% |
| 2025-03-06 | 12.13 | 12.27 | 0.15 | 1.24% | 12.00 | 12.50 | 428776 | 52564.50 | 3.07% |
| 2025-03-05 | 11.59 | 12.12 | 0.49 | 4.21% | 11.54 | 12.19 | 388911 | 46335.48 | 2.79% |
| 2025-03-04 | 11.40 | 11.63 | 0.09 | 0.78% | 11.31 | 11.65 | 236547 | 27350.25 | 1.70% |
| 2025-03-03 | 11.86 | 11.54 | -0.38 | -3.19% | 11.40 | 12.09 | 422145 | 49595.37 | 3.03% |
| 2025-02-28 | 12.06 | 11.92 | -0.30 | -2.45% | 11.85 | 12.56 | 394446 | 48260.51 | 2.83% |
| 2025-02-27 | 12.53 | 12.22 | -0.43 | -3.40% | 12.21 | 12.65 | 474965 | 58641.32 | 3.41% |
| 2025-02-26 | 12.96 | 12.65 | -0.09 | -0.71% | 12.34 | 13.00 | 692129 | 87230.61 | 4.96% |
| 2025-02-25 | 12.01 | 12.74 | 0.57 | 4.68% | 11.93 | 13.12 | 863396 | 109346.47 | 6.19% |
| 2025-02-24 | 11.30 | 12.17 | 0.73 | 6.38% | 10.90 | 12.58 | 863911 | 100768.61 | 6.19% |
| 2025-02-21 | 11.70 | 11.44 | -0.35 | -2.97% | 11.41 | 11.75 | 521064 | 60123.37 | 3.74% |
| 2025-02-20 | 11.20 | 11.79 | 0.62 | 5.55% | 11.13 | 12.23 | 709340 | 82268.80 | 5.09% |
| 2025-02-19 | 11.01 | 11.17 | -0.03 | -0.27% | 11.01 | 11.28 | 349810 | 39005.61 | 2.51% |
| 2025-02-18 | 11.35 | 11.20 | 0.03 | 0.27% | 11.11 | 11.58 | 536546 | 60688.06 | 3.85% |
| 2025-02-17 | 11.22 | 11.17 | -0.33 | -2.87% | 11.01 | 11.61 | 573092 | 64455.89 | 4.11% |
| 2025-02-14 | 11.16 | 11.50 | 0.35 | 3.14% | 11.16 | 11.58 | 626258 | 71305.70 | 4.49% |
| 2025-02-13 | 11.13 | 11.15 | 0.02 | 0.18% | 10.72 | 11.60 | 766422 | 85656.27 | 5.49% |
| 2025-02-12 | 10.51 | 11.13 | 0.48 | 4.51% | 10.33 | 11.27 | 743435 | 80582.93 | 5.33% |
| 2025-02-11 | 10.73 | 10.65 | -0.05 | -0.47% | 10.47 | 11.00 | 432437 | 46210.56 | 3.10% |
| 2025-02-10 | 10.37 | 10.70 | 0.31 | 2.98% | 10.30 | 10.89 | 509870 | 54314.03 | 3.66% |
| 2025-02-07 | 10.14 | 10.39 | 0.26 | 2.57% | 10.05 | 10.48 | 738268 | 76092.34 | 5.29% |
| 2025-02-06 | 9.19 | 10.13 | 0.92 | 9.99% | 9.13 | 10.13 | 596598 | 58808.76 | 4.28% |
| 2025-02-05 | 9.18 | 9.21 | 0.11 | 1.21% | 8.98 | 9.27 | 170743 | 15689.84 | 1.22% |
| 2025-01-27 | 9.28 | 9.10 | -0.12 | -1.30% | 9.09 | 9.36 | 150705 | 13857.10 | 1.08% |
| 2025-01-24 | 9.13 | 9.22 | 0.09 | 0.99% | 9.08 | 9.26 | 141850 | 13032.88 | 1.02% |
| 2025-01-23 | 9.34 | 9.13 | -0.14 | -1.51% | 9.13 | 9.52 | 220165 | 20524.50 | 1.58% |
| 2025-01-22 | 9.30 | 9.27 | -0.09 | -0.96% | 9.22 | 9.36 | 137949 | 12795.78 | 0.99% |
| 2025-01-21 | 9.44 | 9.36 | -0.05 | -0.53% | 9.25 | 9.59 | 190592 | 17891.81 | 1.37% |
| 2025-01-20 | 9.50 | 9.41 | -0.07 | -0.74% | 9.38 | 9.58 | 191161 | 18071.48 | 1.37% |
| 2025-01-17 | 9.43 | 9.48 | 0.00 | 0.00% | 9.37 | 9.65 | 230874 | 21951.77 | 1.66% |
| 2025-01-16 | 9.60 | 9.48 | -0.05 | -0.52% | 9.31 | 9.76 | 300817 | 28620.40 | 2.16% |
| 2025-01-15 | 9.41 | 9.53 | 0.05 | 0.53% | 9.31 | 9.83 | 415154 | 39729.34 | 2.98% |
| 2025-01-14 | 9.02 | 9.48 | 0.46 | 5.10% | 9.01 | 9.56 | 332145 | 31017.00 | 2.38% |
| 2025-01-13 | 8.92 | 9.02 | -0.10 | -1.10% | 8.76 | 9.18 | 241442 | 21696.83 | 1.73% |
| 2025-01-10 | 9.54 | 9.12 | -0.49 | -5.10% | 9.12 | 9.68 | 314283 | 29595.24 | 2.25% |
| 2025-01-09 | 9.59 | 9.61 | -0.01 | -0.10% | 9.43 | 9.71 | 340851 | 32716.37 | 2.44% |
| 2025-01-08 | 9.58 | 9.62 | -0.01 | -0.10% | 9.25 | 9.75 | 578303 | 54772.85 | 4.15% |
| 2025-01-07 | 8.75 | 9.63 | 0.88 | 10.06% | 8.70 | 9.63 | 374570 | 35008.93 | 2.69% |
| 2025-01-06 | 9.15 | 8.75 | -0.49 | -5.30% | 8.64 | 9.15 | 445968 | 39250.46 | 3.20% |
| 2025-01-03 | 9.58 | 9.24 | -0.40 | -4.15% | 9.11 | 9.94 | 576480 | 54546.16 | 4.13% |
| 2025-01-02 | 10.35 | 9.64 | -0.64 | -6.23% | 9.49 | 10.44 | 551394 | 54125.31 | 3.98% |
| 2024-12-31 | 10.70 | 10.28 | -0.77 | -6.97% | 10.22 | 10.99 | 741966 | 78158.23 | 5.36% |
| 2024-12-30 | 10.38 | 11.05 | 0.87 | 8.55% | 10.14 | 11.19 | 1230350 | 130507.06 | 8.89% |
| 2024-12-27 | 9.28 | 10.18 | 0.93 | 10.05% | 9.21 | 10.18 | 370270 | 36532.06 | 2.67% |
| 2024-12-26 | 9.05 | 9.25 | 0.11 | 1.20% | 9.05 | 9.28 | 150832 | 13910.90 | 1.09% |
| 2024-12-25 | 9.43 | 9.14 | -0.17 | -1.83% | 9.01 | 9.43 | 216136 | 19781.33 | 1.56% |
| 2024-12-24 | 9.28 | 9.31 | 0.01 | 0.11% | 9.15 | 9.42 | 218631 | 20260.34 | 1.58% |
| 2024-12-23 | 9.73 | 9.30 | -0.46 | -4.71% | 9.27 | 9.74 | 284583 | 26918.77 | 2.06% |
| 2024-12-20 | 9.60 | 9.76 | 0.16 | 1.67% | 9.53 | 9.84 | 235919 | 22902.83 | 1.70% |
| 2024-12-19 | 9.61 | 9.60 | -0.10 | -1.03% | 9.46 | 9.68 | 275608 | 26392.35 | 1.99% |
| 2024-12-18 | 9.67 | 9.70 | 0.04 | 0.41% | 9.54 | 9.84 | 290325 | 28223.62 | 2.10% |
| 2024-12-17 | 9.96 | 9.66 | -0.30 | -3.01% | 9.63 | 10.08 | 391689 | 38657.52 | 2.83% |
| 2024-12-16 | 10.30 | 9.96 | -0.37 | -3.58% | 9.80 | 10.34 | 491354 | 49212.82 | 3.55% |
| 2024-12-13 | 10.55 | 10.33 | -0.30 | -2.82% | 10.31 | 10.56 | 302534 | 31514.26 | 2.19% |
| 2024-12-12 | 10.50 | 10.63 | -0.02 | -0.19% | 10.47 | 10.66 | 285993 | 30255.81 | 2.07% |
| 2024-12-11 | 10.40 | 10.65 | 0.19 | 1.82% | 10.32 | 10.69 | 342686 | 36036.55 | 2.48% |
| 2024-12-10 | 10.98 | 10.46 | -0.08 | -0.76% | 10.46 | 10.99 | 471113 | 50382.90 | 3.40% |
| 2024-12-09 | 10.51 | 10.54 | 0.03 | 0.29% | 10.38 | 10.84 | 388719 | 41194.38 | 2.81% |
| 2024-12-06 | 10.50 | 10.51 | 0.05 | 0.48% | 10.38 | 10.58 | 326332 | 34261.21 | 2.36% |
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。
