| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.36 | 9.44 | 0.01 | 0.11% | 9.35 | 9.55 | 122138 | 11529.84 | 0.88% |
| 2025-07-31 | 9.54 | 9.43 | -0.17 | -1.77% | 9.39 | 9.69 | 140280 | 13358.39 | 1.01% |
| 2025-07-30 | 9.63 | 9.60 | -0.06 | -0.62% | 9.53 | 9.69 | 129675 | 12470.05 | 0.93% |
| 2025-07-29 | 9.64 | 9.66 | 0.02 | 0.21% | 9.54 | 9.69 | 118123 | 11348.53 | 0.85% |
| 2025-07-28 | 9.50 | 9.64 | 0.13 | 1.37% | 9.41 | 9.73 | 189390 | 18178.41 | 1.36% |
| 2025-07-25 | 9.39 | 9.51 | 0.13 | 1.39% | 9.35 | 9.55 | 151795 | 14407.76 | 1.09% |
| 2025-07-24 | 9.28 | 9.38 | 0.09 | 0.97% | 9.24 | 9.38 | 96570 | 9029.18 | 0.69% |
| 2025-07-23 | 9.35 | 9.29 | -0.07 | -0.75% | 9.26 | 9.40 | 132661 | 12366.89 | 0.95% |
| 2025-07-22 | 9.44 | 9.36 | -0.07 | -0.74% | 9.30 | 9.47 | 133404 | 12488.00 | 0.96% |
| 2025-07-21 | 9.33 | 9.43 | 0.10 | 1.07% | 9.30 | 9.44 | 120396 | 11285.97 | 0.86% |
| 2025-07-18 | 9.49 | 9.33 | -0.16 | -1.69% | 9.25 | 9.52 | 148968 | 13945.36 | 1.07% |
| 2025-07-17 | 9.24 | 9.49 | 0.26 | 2.82% | 9.21 | 9.50 | 178152 | 16789.06 | 1.28% |
| 2025-07-16 | 9.17 | 9.23 | 0.03 | 0.33% | 9.17 | 9.34 | 89417 | 8276.01 | 0.64% |
| 2025-07-15 | 9.31 | 9.20 | -0.18 | -1.92% | 9.14 | 9.40 | 141570 | 13094.52 | 1.01% |
| 2025-07-14 | 9.35 | 9.38 | 0.01 | 0.11% | 9.24 | 9.40 | 88691 | 8275.00 | 0.64% |
| 2025-07-11 | 9.39 | 9.37 | -0.02 | -0.21% | 9.30 | 9.44 | 111090 | 10414.32 | 0.80% |
| 2025-07-10 | 9.41 | 9.39 | -0.02 | -0.21% | 9.30 | 9.49 | 102548 | 9630.13 | 0.74% |
| 2025-07-09 | 9.50 | 9.41 | -0.11 | -1.16% | 9.38 | 9.55 | 106981 | 10109.89 | 0.77% |
| 2025-07-08 | 9.37 | 9.52 | 0.14 | 1.49% | 9.36 | 9.54 | 114683 | 10880.16 | 0.82% |
| 2025-07-07 | 9.36 | 9.38 | -0.02 | -0.21% | 9.26 | 9.40 | 87663 | 8204.07 | 0.63% |
| 2025-07-04 | 9.45 | 9.40 | -0.11 | -1.16% | 9.35 | 9.61 | 148896 | 14061.50 | 1.07% |
| 2025-07-03 | 9.36 | 9.51 | 0.12 | 1.28% | 9.33 | 9.55 | 135603 | 12794.23 | 0.97% |
| 2025-07-02 | 9.66 | 9.39 | -0.33 | -3.40% | 9.37 | 9.68 | 236697 | 22438.07 | 1.70% |
| 2025-07-01 | 9.74 | 9.72 | 0.03 | 0.31% | 9.59 | 9.79 | 206433 | 19984.46 | 1.48% |
| 2025-06-30 | 9.76 | 9.69 | -0.07 | -0.72% | 9.58 | 9.80 | 258696 | 25090.51 | 1.85% |
| 2025-06-27 | 9.65 | 9.76 | 0.20 | 2.09% | 9.52 | 9.77 | 350426 | 33938.80 | 2.51% |
| 2025-06-26 | 9.48 | 9.56 | 0.20 | 2.14% | 9.48 | 10.05 | 635850 | 62146.92 | 4.56% |
| 2025-06-25 | 9.02 | 9.36 | 0.42 | 4.70% | 9.02 | 9.47 | 463843 | 43038.80 | 3.33% |
| 2025-06-24 | 8.82 | 8.94 | 0.13 | 1.48% | 8.80 | 8.99 | 118917 | 10614.96 | 0.85% |
| 2025-06-23 | 8.64 | 8.81 | 0.16 | 1.85% | 8.60 | 8.81 | 82766 | 7238.53 | 0.59% |
| 2025-06-20 | 8.70 | 8.65 | -0.11 | -1.26% | 8.61 | 8.81 | 84364 | 7332.79 | 0.60% |
| 2025-06-19 | 8.87 | 8.76 | -0.14 | -1.57% | 8.73 | 9.00 | 126682 | 11227.93 | 0.91% |
| 2025-06-18 | 8.84 | 8.90 | 0.04 | 0.45% | 8.70 | 8.90 | 118207 | 10399.16 | 0.85% |
| 2025-06-17 | 8.92 | 8.86 | -0.07 | -0.78% | 8.84 | 8.99 | 90286 | 8024.26 | 0.65% |
| 2025-06-16 | 8.80 | 8.93 | 0.07 | 0.79% | 8.78 | 9.01 | 99633 | 8849.88 | 0.71% |
| 2025-06-13 | 8.95 | 8.86 | -0.14 | -1.56% | 8.80 | 8.98 | 135528 | 12002.97 | 0.97% |
| 2025-06-12 | 9.08 | 9.00 | -0.09 | -0.99% | 8.98 | 9.10 | 125927 | 11362.50 | 0.90% |
| 2025-06-11 | 9.09 | 9.09 | -0.02 | -0.22% | 9.06 | 9.24 | 121390 | 11101.03 | 0.87% |
| 2025-06-10 | 9.21 | 9.11 | -0.08 | -0.87% | 8.95 | 9.21 | 167828 | 15247.54 | 1.20% |
| 2025-06-09 | 9.18 | 9.19 | 0.02 | 0.22% | 9.13 | 9.22 | 140717 | 12908.85 | 1.01% |
| 2025-06-06 | 9.20 | 9.17 | -0.09 | -0.97% | 9.11 | 9.25 | 185494 | 16982.44 | 1.33% |
| 2025-06-05 | 9.41 | 9.26 | -0.33 | -3.44% | 9.15 | 9.48 | 511250 | 47311.87 | 3.67% |
| 2025-06-04 | 9.10 | 9.59 | 0.65 | 7.27% | 9.07 | 9.83 | 689780 | 66150.88 | 4.95% |
| 2025-06-03 | 8.83 | 8.94 | -0.04 | -0.45% | 8.83 | 9.09 | 115259 | 10353.32 | 0.83% |
| 2025-05-30 | 9.06 | 8.98 | -0.14 | -1.54% | 8.75 | 9.09 | 130821 | 11706.82 | 0.94% |
| 2025-05-29 | 8.94 | 9.12 | 0.15 | 1.67% | 8.90 | 9.14 | 103751 | 9426.95 | 0.74% |
| 2025-05-28 | 9.03 | 8.97 | -0.06 | -0.66% | 8.85 | 9.08 | 108951 | 9750.27 | 0.78% |
| 2025-05-27 | 9.10 | 9.03 | -0.09 | -0.99% | 8.96 | 9.10 | 116360 | 10491.38 | 0.83% |
| 2025-05-26 | 9.03 | 9.12 | 0.02 | 0.22% | 9.03 | 9.15 | 107390 | 9767.71 | 0.77% |
| 2025-05-23 | 9.38 | 9.10 | -0.23 | -2.47% | 9.10 | 9.38 | 147328 | 13597.72 | 1.06% |
| 2025-05-22 | 9.40 | 9.33 | -0.08 | -0.85% | 9.29 | 9.52 | 136240 | 12778.97 | 0.98% |
| 2025-05-21 | 9.63 | 9.41 | -0.30 | -3.09% | 9.40 | 9.67 | 239982 | 22738.87 | 1.72% |
| 2025-05-20 | 9.44 | 9.71 | 0.37 | 3.96% | 9.24 | 9.80 | 415597 | 39748.37 | 2.98% |
| 2025-05-19 | 9.13 | 9.34 | 0.32 | 3.55% | 9.02 | 9.45 | 273078 | 25266.03 | 1.96% |
| 2025-05-16 | 8.98 | 9.02 | -0.01 | -0.11% | 8.92 | 9.15 | 132026 | 11944.26 | 0.95% |
| 2025-05-15 | 9.13 | 9.03 | -0.15 | -1.63% | 8.96 | 9.30 | 177658 | 16136.46 | 1.27% |
| 2025-05-14 | 9.08 | 9.18 | 0.10 | 1.10% | 9.03 | 9.29 | 173982 | 15911.31 | 1.25% |
| 2025-05-13 | 9.22 | 9.08 | -0.04 | -0.44% | 9.07 | 9.34 | 169692 | 15574.15 | 1.22% |
| 2025-05-12 | 9.05 | 9.12 | 0.17 | 1.90% | 9.00 | 9.20 | 153544 | 13943.20 | 1.10% |
| 2025-05-09 | 9.09 | 8.95 | -0.14 | -1.54% | 8.91 | 9.16 | 156513 | 14099.95 | 1.12% |
| 2025-05-08 | 8.95 | 9.09 | 0.10 | 1.11% | 8.92 | 9.15 | 146288 | 13249.09 | 1.05% |
| 2025-05-07 | 9.06 | 8.99 | 0.05 | 0.56% | 8.88 | 9.14 | 195080 | 17559.83 | 1.40% |
| 2025-05-06 | 8.69 | 8.94 | 0.34 | 3.95% | 8.66 | 8.94 | 208187 | 18388.44 | 1.49% |
| 2025-04-30 | 8.42 | 8.60 | 0.27 | 3.24% | 8.40 | 8.70 | 209596 | 17976.12 | 1.50% |
| 2025-04-29 | 8.32 | 8.33 | -0.03 | -0.36% | 8.25 | 8.46 | 104317 | 8728.30 | 0.75% |
| 2025-04-28 | 8.46 | 8.36 | -0.10 | -1.18% | 8.31 | 8.50 | 113190 | 9497.52 | 0.81% |
| 2025-04-25 | 8.41 | 8.46 | -0.01 | -0.12% | 8.41 | 8.57 | 138213 | 11730.33 | 0.99% |
| 2025-04-24 | 8.95 | 8.47 | -0.09 | -1.05% | 8.43 | 8.97 | 294097 | 25444.87 | 2.11% |
| 2025-04-23 | 8.55 | 8.56 | 0.10 | 1.18% | 8.50 | 8.63 | 134373 | 11511.86 | 0.96% |
| 2025-04-22 | 8.54 | 8.46 | -0.08 | -0.94% | 8.43 | 8.54 | 90600 | 7673.71 | 0.65% |
| 2025-04-21 | 8.42 | 8.54 | 0.12 | 1.43% | 8.31 | 8.55 | 129236 | 10957.44 | 0.93% |
| 2025-04-18 | 8.35 | 8.42 | 0.10 | 1.20% | 8.30 | 8.43 | 105721 | 8845.36 | 0.76% |
| 2025-04-17 | 8.30 | 8.32 | -0.04 | -0.48% | 8.25 | 8.50 | 114296 | 9589.04 | 0.82% |
| 2025-04-16 | 8.49 | 8.36 | -0.17 | -1.99% | 8.22 | 8.53 | 144031 | 12042.47 | 1.03% |
| 2025-04-15 | 8.55 | 8.53 | -0.04 | -0.47% | 8.45 | 8.61 | 130092 | 11086.10 | 0.93% |
| 2025-04-14 | 8.80 | 8.57 | 0.15 | 1.78% | 8.51 | 8.83 | 183740 | 15880.35 | 1.32% |
| 2025-04-11 | 8.20 | 8.42 | 0.12 | 1.45% | 8.16 | 8.68 | 230840 | 19421.51 | 1.65% |
| 2025-04-10 | 8.28 | 8.30 | 0.18 | 2.22% | 8.28 | 8.54 | 233858 | 19640.30 | 1.68% |
| 2025-04-09 | 7.71 | 8.12 | 0.24 | 3.05% | 7.20 | 8.21 | 318030 | 24777.58 | 2.28% |
| 2025-04-08 | 8.06 | 7.88 | -0.36 | -4.37% | 7.70 | 8.34 | 350509 | 27705.67 | 2.51% |
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。
