| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 3.11 | 2.72 | -0.49 | -15.26% | 2.69 | 3.12 | 187756 | 5405.00 | 2.42% | 57.00 |
| 2025-04-03 | 3.15 | 3.21 | 0.03 | 0.94% | 3.15 | 3.23 | 60794 | 1944.21 | 0.78% | 0.00 |
| 2025-04-02 | 3.20 | 3.18 | -0.01 | -0.31% | 3.14 | 3.22 | 65463 | 2085.30 | 0.84% | 0.00 |
| 2025-04-01 | 3.15 | 3.19 | 0.05 | 1.59% | 3.15 | 3.25 | 92182 | 2957.15 | 1.19% | 0.00 |
| 2025-03-31 | 3.18 | 3.14 | -0.06 | -1.88% | 3.11 | 3.21 | 90456 | 2848.71 | 1.17% | 0.00 |
| 2025-03-28 | 3.31 | 3.20 | -0.12 | -3.61% | 3.20 | 3.32 | 94614 | 3069.01 | 1.22% | 0.00 |
| 2025-03-27 | 3.39 | 3.32 | -0.09 | -2.64% | 3.30 | 3.42 | 87578 | 2916.81 | 1.13% | 0.00 |
| 2025-03-26 | 3.36 | 3.41 | 0.06 | 1.79% | 3.33 | 3.43 | 91813 | 3118.58 | 1.18% | 0.00 |
| 2025-03-25 | 3.34 | 3.35 | 0.02 | 0.60% | 3.29 | 3.38 | 80018 | 2668.25 | 1.03% | 0.00 |
| 2025-03-24 | 3.40 | 3.33 | -0.09 | -2.63% | 3.27 | 3.44 | 102511 | 3428.17 | 1.32% | 0.00 |
| 2025-03-21 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.48 | 92358 | 3178.40 | 1.19% | 0.00 |
| 2025-03-20 | 3.45 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 70192 | 2420.04 | 0.90% | 0.00 |
| 2025-03-19 | 3.47 | 3.44 | -0.05 | -1.43% | 3.43 | 3.50 | 88473 | 3055.08 | 1.14% | 0.00 |
| 2025-03-18 | 3.45 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 114031 | 3942.11 | 1.47% | 0.00 |
| 2025-03-17 | 3.44 | 3.45 | 0.04 | 1.17% | 3.39 | 3.48 | 107034 | 3673.80 | 1.38% | 15.00 |
| 2025-03-14 | 3.32 | 3.41 | 0.09 | 2.71% | 3.29 | 3.41 | 111881 | 3756.08 | 1.44% | 0.00 |
| 2025-03-13 | 3.28 | 3.32 | 0.03 | 0.91% | 3.24 | 3.32 | 100125 | 3286.22 | 1.29% | 0.00 |
| 2025-03-12 | 3.26 | 3.29 | 0.04 | 1.23% | 3.22 | 3.32 | 101739 | 3335.55 | 1.31% | 0.00 |
| 2025-03-11 | 3.19 | 3.25 | 0.03 | 0.93% | 3.16 | 3.25 | 70882 | 2273.88 | 0.91% | 0.00 |
| 2025-03-10 | 3.17 | 3.22 | 0.05 | 1.58% | 3.17 | 3.24 | 75148 | 2415.62 | 0.97% | 0.00 |
| 2025-03-07 | 3.23 | 3.17 | -0.06 | -1.86% | 3.15 | 3.24 | 69774 | 2221.22 | 0.90% | 0.00 |
| 2025-03-06 | 3.19 | 3.23 | 0.06 | 1.89% | 3.14 | 3.23 | 108218 | 3462.66 | 1.39% | 0.00 |
| 2025-03-05 | 3.22 | 3.17 | -0.05 | -1.55% | 3.11 | 3.22 | 94343 | 2966.38 | 1.22% | 0.00 |
| 2025-03-04 | 3.20 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 53862 | 1722.65 | 0.69% | 0.00 |
| 2025-03-03 | 3.21 | 3.20 | 0.01 | 0.31% | 3.18 | 3.28 | 77026 | 2492.46 | 0.99% | 0.00 |
| 2025-02-28 | 3.27 | 3.19 | -0.11 | -3.33% | 3.19 | 3.29 | 94112 | 3036.81 | 1.21% | 0.00 |
| 2025-02-27 | 3.35 | 3.30 | -0.05 | -1.49% | 3.23 | 3.38 | 116580 | 3835.01 | 1.50% | 0.00 |
| 2025-02-26 | 3.31 | 3.35 | 0.06 | 1.82% | 3.29 | 3.47 | 154886 | 5219.44 | 2.00% | 54.00 |
| 2025-02-25 | 3.24 | 3.29 | 0.03 | 0.92% | 3.21 | 3.32 | 114406 | 3745.17 | 1.47% | 20.00 |
| 2025-02-24 | 3.16 | 3.26 | 0.11 | 3.49% | 3.14 | 3.27 | 189766 | 6099.12 | 2.44% | 0.00 |
| 2025-02-21 | 3.21 | 3.15 | -0.05 | -1.56% | 3.10 | 3.21 | 100172 | 3144.03 | 1.29% | 0.00 |
| 2025-02-20 | 3.18 | 3.20 | 0.03 | 0.95% | 3.14 | 3.22 | 72238 | 2303.22 | 0.93% | 0.00 |
| 2025-02-19 | 3.14 | 3.17 | 0.05 | 1.60% | 3.12 | 3.18 | 61167 | 1934.34 | 0.79% | 0.00 |
| 2025-02-18 | 3.24 | 3.12 | -0.11 | -3.41% | 3.11 | 3.24 | 100863 | 3197.35 | 1.30% | 0.00 |
| 2025-02-17 | 3.17 | 3.23 | 0.08 | 2.54% | 3.15 | 3.25 | 105938 | 3402.05 | 1.36% | 0.00 |
| 2025-02-14 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.20 | 67721 | 2137.36 | 0.87% | 0.00 |
| 2025-02-13 | 3.19 | 3.17 | -0.01 | -0.31% | 3.15 | 3.21 | 65040 | 2068.25 | 0.84% | 0.00 |
| 2025-02-12 | 3.21 | 3.18 | -0.01 | -0.31% | 3.14 | 3.22 | 73150 | 2324.69 | 0.94% | 0.00 |
| 2025-02-11 | 3.28 | 3.19 | -0.06 | -1.85% | 3.14 | 3.28 | 98910 | 3141.08 | 1.27% | 0.00 |
| 2025-02-10 | 3.22 | 3.25 | 0.08 | 2.52% | 3.17 | 3.27 | 91919 | 2968.48 | 1.18% | 0.00 |
| 2025-02-07 | 3.12 | 3.17 | 0.06 | 1.93% | 3.10 | 3.20 | 98559 | 3112.04 | 1.27% | 0.00 |
| 2025-02-06 | 3.08 | 3.11 | 0.06 | 1.97% | 2.99 | 3.13 | 109141 | 3349.08 | 1.41% | 0.00 |
| 2025-02-05 | 3.04 | 3.05 | 0.04 | 1.33% | 3.02 | 3.12 | 100839 | 3099.32 | 1.30% | 0.00 |
| 2025-01-27 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.08 | 143379 | 4351.53 | 1.85% | 0.00 |
| 2025-01-24 | 3.13 | 3.02 | -0.27 | -8.21% | 2.91 | 3.13 | 301388 | 9041.20 | 3.88% | 20.00 |
| 2025-01-23 | 3.32 | 3.29 | 0.02 | 0.61% | 3.28 | 3.39 | 82614 | 2766.15 | 1.06% | 0.00 |
| 2025-01-22 | 3.29 | 3.27 | -0.03 | -0.91% | 3.24 | 3.32 | 47968 | 1572.57 | 0.62% | 0.00 |
| 2025-01-21 | 3.37 | 3.30 | -0.08 | -2.37% | 3.28 | 3.40 | 62687 | 2082.30 | 0.81% | 0.00 |
| 2025-01-20 | 3.34 | 3.38 | 0.06 | 1.81% | 3.28 | 3.40 | 65108 | 2185.62 | 0.84% | 113.00 |
| 2025-01-17 | 3.38 | 3.32 | -0.06 | -1.78% | 3.31 | 3.38 | 70312 | 2342.48 | 0.91% | 0.00 |
| 2025-01-16 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.46 | 55239 | 1879.67 | 0.71% | 0.00 |
| 2025-01-15 | 3.39 | 3.38 | -0.01 | -0.29% | 3.33 | 3.41 | 37756 | 1272.92 | 0.49% | 0.00 |
| 2025-01-14 | 3.27 | 3.39 | 0.16 | 4.95% | 3.23 | 3.39 | 65546 | 2186.29 | 0.84% | 11.00 |
| 2025-01-13 | 3.17 | 3.23 | 0.04 | 1.25% | 3.11 | 3.26 | 47668 | 1526.42 | 0.61% | 0.00 |
| 2025-01-10 | 3.32 | 3.19 | -0.12 | -3.63% | 3.18 | 3.33 | 56754 | 1844.61 | 0.73% | 0.00 |
| 2025-01-09 | 3.32 | 3.31 | 0.01 | 0.30% | 3.24 | 3.34 | 59151 | 1958.18 | 0.76% | 0.00 |
| 2025-01-08 | 3.31 | 3.30 | -0.01 | -0.30% | 3.18 | 3.33 | 68002 | 2218.13 | 0.88% | 0.00 |
| 2025-01-07 | 3.25 | 3.31 | 0.06 | 1.85% | 3.22 | 3.31 | 55944 | 1828.42 | 0.72% | 0.00 |
| 2025-01-06 | 3.26 | 3.25 | -0.01 | -0.31% | 3.12 | 3.29 | 58217 | 1880.70 | 0.75% | 0.00 |
| 2025-01-03 | 3.44 | 3.26 | -0.17 | -4.96% | 3.24 | 3.45 | 82815 | 2764.74 | 1.07% | 0.00 |
| 2025-01-02 | 3.51 | 3.43 | -0.08 | -2.28% | 3.40 | 3.56 | 59287 | 2066.41 | 0.76% | 0.00 |
| 2024-12-31 | 3.59 | 3.51 | -0.07 | -1.96% | 3.49 | 3.64 | 81806 | 2911.74 | 1.05% | 0.00 |
| 2024-12-30 | 3.62 | 3.58 | -0.08 | -2.19% | 3.53 | 3.65 | 54440 | 1943.49 | 0.70% | 0.00 |
| 2024-12-27 | 3.59 | 3.66 | 0.08 | 2.23% | 3.53 | 3.71 | 74537 | 2726.27 | 0.96% | 0.00 |
| 2024-12-26 | 3.55 | 3.58 | 0.02 | 0.56% | 3.53 | 3.62 | 49902 | 1787.68 | 0.64% | 0.00 |
| 2024-12-25 | 3.63 | 3.56 | -0.09 | -2.47% | 3.49 | 3.65 | 76893 | 2723.91 | 0.99% | 0.00 |
| 2024-12-24 | 3.68 | 3.65 | 0.00 | 0.00% | 3.60 | 3.73 | 72461 | 2648.80 | 0.93% | 0.00 |
| 2024-12-23 | 3.90 | 3.65 | -0.25 | -6.41% | 3.63 | 3.90 | 132552 | 4949.74 | 1.71% | 0.00 |
| 2024-12-20 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.97 | 87105 | 3410.24 | 1.12% | 0.00 |
| 2024-12-19 | 3.90 | 3.89 | -0.04 | -1.02% | 3.86 | 3.96 | 83568 | 3258.79 | 1.08% | 0.00 |
| 2024-12-18 | 3.94 | 3.93 | 0.01 | 0.26% | 3.85 | 4.00 | 100537 | 3965.80 | 1.30% | 0.00 |
| 2024-12-17 | 4.13 | 3.92 | -0.21 | -5.08% | 3.90 | 4.14 | 152936 | 6082.95 | 1.97% | 0.00 |
| 2024-12-16 | 4.09 | 4.13 | 0.05 | 1.23% | 4.06 | 4.18 | 109754 | 4540.24 | 1.41% | 0.00 |
| 2024-12-13 | 4.18 | 4.08 | -0.13 | -3.09% | 4.06 | 4.20 | 127767 | 5262.32 | 1.65% | 0.00 |
| 2024-12-12 | 4.21 | 4.21 | 0.01 | 0.24% | 4.14 | 4.22 | 116785 | 4898.01 | 1.50% | 0.00 |
| 2024-12-11 | 4.10 | 4.20 | 0.08 | 1.94% | 4.10 | 4.21 | 116297 | 4853.73 | 1.50% | 50.00 |
| 2024-12-10 | 4.29 | 4.12 | -0.05 | -1.20% | 4.11 | 4.33 | 171422 | 7194.20 | 2.21% | 0.00 |
| 2024-12-09 | 4.26 | 4.17 | -0.07 | -1.65% | 4.11 | 4.30 | 141996 | 5938.82 | 1.83% | 0.00 |
| 2024-12-06 | 4.14 | 4.24 | 0.11 | 2.66% | 4.11 | 4.24 | 157860 | 6621.11 | 2.03% | 0.00 |
| 2024-12-05 | 4.06 | 4.13 | 0.07 | 1.72% | 4.03 | 4.19 | 112101 | 4605.38 | 1.44% | 50.00 |
维尔利(300190)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。
