| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.10 | 8.77 | -0.46 | -4.98% | 8.75 | 9.11 | 287855 | 25574.51 | 2.06% |
| 2025-11-20 | 9.16 | 9.23 | 0.07 | 0.76% | 9.08 | 9.42 | 260201 | 24039.93 | 1.87% |
| 2025-11-19 | 9.47 | 9.16 | -0.36 | -3.78% | 9.16 | 9.47 | 296510 | 27452.83 | 2.13% |
| 2025-11-18 | 9.43 | 9.52 | 0.07 | 0.74% | 9.34 | 9.70 | 318225 | 30241.96 | 2.28% |
| 2025-11-17 | 9.78 | 9.45 | -0.25 | -2.58% | 9.34 | 9.78 | 486481 | 46056.45 | 3.49% |
| 2025-11-14 | 9.61 | 9.70 | 0.04 | 0.41% | 9.48 | 10.08 | 572170 | 56091.04 | 4.10% |
| 2025-11-13 | 9.80 | 9.66 | -0.44 | -4.36% | 9.43 | 10.00 | 810377 | 78209.18 | 5.81% |
| 2025-11-12 | 11.28 | 10.10 | -0.15 | -1.46% | 10.00 | 11.28 | 1330735 | 140455.67 | 9.54% |
| 2025-11-11 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 77279 | 7921.06 | 0.55% |
| 2025-11-10 | 9.32 | 9.32 | 0.85 | 10.04% | 9.32 | 9.32 | 78198 | 7288.02 | 0.56% |
| 2025-10-31 | 8.38 | 8.47 | 0.14 | 1.68% | 8.33 | 8.55 | 174513 | 14732.81 | 1.25% |
| 2025-10-30 | 8.33 | 8.33 | -0.03 | -0.36% | 8.25 | 8.41 | 134430 | 11197.73 | 0.96% |
| 2025-10-29 | 8.54 | 8.36 | -0.10 | -1.18% | 8.31 | 8.54 | 156309 | 13062.31 | 1.12% |
| 2025-10-28 | 8.52 | 8.46 | -0.05 | -0.59% | 8.42 | 8.52 | 126752 | 10725.60 | 0.91% |
| 2025-10-27 | 8.68 | 8.51 | -0.32 | -3.62% | 8.45 | 8.70 | 276320 | 23566.64 | 1.98% |
| 2025-10-24 | 8.74 | 8.83 | 0.14 | 1.61% | 8.67 | 8.85 | 107346 | 9452.96 | 0.77% |
| 2025-10-23 | 8.70 | 8.69 | -0.07 | -0.80% | 8.59 | 8.77 | 92756 | 8009.99 | 0.66% |
| 2025-10-22 | 8.72 | 8.76 | -0.10 | -1.13% | 8.65 | 8.79 | 133193 | 11617.52 | 0.95% |
| 2025-10-21 | 8.45 | 8.86 | 0.40 | 4.73% | 8.41 | 9.21 | 262458 | 23060.21 | 1.88% |
| 2025-10-20 | 8.48 | 8.46 | 0.05 | 0.59% | 8.42 | 8.53 | 95816 | 8114.26 | 0.69% |
| 2025-10-17 | 8.61 | 8.41 | -0.19 | -2.21% | 8.40 | 8.63 | 99997 | 8495.12 | 0.72% |
| 2025-10-16 | 8.68 | 8.60 | -0.12 | -1.38% | 8.58 | 8.72 | 88397 | 7633.70 | 0.63% |
| 2025-10-15 | 8.63 | 8.72 | 0.11 | 1.28% | 8.58 | 8.77 | 102824 | 8930.77 | 0.74% |
| 2025-10-14 | 8.80 | 8.61 | -0.18 | -2.05% | 8.59 | 8.90 | 157950 | 13775.47 | 1.13% |
| 2025-10-13 | 8.56 | 8.79 | -0.08 | -0.90% | 8.37 | 8.80 | 161613 | 13924.44 | 1.16% |
| 2025-10-10 | 9.05 | 8.87 | -0.28 | -3.06% | 8.85 | 9.06 | 233979 | 20895.68 | 1.68% |
| 2025-10-09 | 9.15 | 9.15 | -0.04 | -0.44% | 9.15 | 9.28 | 170340 | 15659.80 | 1.22% |
| 2025-09-30 | 9.27 | 9.19 | -0.04 | -0.43% | 9.15 | 9.47 | 151531 | 14017.88 | 1.09% |
| 2025-09-29 | 9.25 | 9.23 | -0.03 | -0.32% | 9.07 | 9.28 | 144371 | 13235.62 | 1.03% |
| 2025-09-26 | 9.59 | 9.26 | -0.41 | -4.24% | 9.25 | 9.60 | 200724 | 18824.92 | 1.44% |
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。
