| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.37 | 4.32 | -0.03 | -0.69% | 4.26 | 4.38 | 160395 | 6882.63 | 1.99% | 0.00 |
| 2025-10-24 | 4.38 | 4.35 | -0.06 | -1.36% | 4.32 | 4.40 | 139309 | 6070.55 | 1.73% | 0.00 |
| 2025-10-23 | 4.55 | 4.41 | -0.11 | -2.43% | 4.26 | 4.56 | 317706 | 13850.83 | 3.95% | 0.00 |
| 2025-10-22 | 4.39 | 4.52 | 0.12 | 2.73% | 4.37 | 4.55 | 209846 | 9377.80 | 2.61% | 0.00 |
| 2025-10-21 | 4.35 | 4.40 | 0.06 | 1.38% | 4.31 | 4.41 | 95212 | 4170.50 | 1.18% | 0.00 |
| 2025-10-20 | 4.18 | 4.34 | 0.16 | 3.83% | 4.18 | 4.38 | 137653 | 5931.16 | 1.71% | 0.00 |
| 2025-10-17 | 4.20 | 4.18 | -0.04 | -0.95% | 4.15 | 4.27 | 107092 | 4518.13 | 1.33% | 0.00 |
| 2025-10-16 | 4.30 | 4.22 | -0.08 | -1.86% | 4.20 | 4.32 | 102073 | 4332.58 | 1.27% | 0.00 |
| 2025-10-15 | 4.30 | 4.30 | 0.03 | 0.70% | 4.23 | 4.32 | 163805 | 6999.48 | 2.04% | 0.00 |
| 2025-10-14 | 4.40 | 4.27 | -0.06 | -1.39% | 4.21 | 4.44 | 191005 | 8217.50 | 2.37% | 0.00 |
| 2025-10-13 | 4.18 | 4.33 | 0.09 | 2.12% | 4.11 | 4.38 | 300483 | 12737.17 | 3.74% | 0.00 |
| 2025-10-10 | 4.09 | 4.24 | 0.20 | 4.95% | 4.05 | 4.36 | 307106 | 12962.85 | 3.82% | 0.00 |
| 2025-10-09 | 3.88 | 4.04 | 0.13 | 3.32% | 3.82 | 4.06 | 243623 | 9639.21 | 3.03% | 2.00 |
| 2025-09-30 | 4.09 | 3.91 | -0.24 | -5.78% | 3.83 | 4.09 | 530765 | 20806.29 | 6.60% | 0.00 |
| 2025-09-29 | 4.20 | 4.15 | -0.10 | -2.35% | 3.74 | 4.29 | 659010 | 25997.38 | 8.19% | 0.00 |
| 2025-09-26 | 4.31 | 4.25 | -0.07 | -1.62% | 4.13 | 4.37 | 348106 | 14651.34 | 4.45% | 0.00 |
| 2025-09-25 | 4.67 | 4.32 | -0.37 | -7.89% | 4.25 | 4.70 | 519385 | 23546.51 | 6.64% | 56.33 |
| 2025-09-24 | 4.53 | 4.69 | 0.14 | 3.08% | 4.48 | 4.73 | 374205 | 17355.35 | 4.78% | 7.00 |
| 2025-09-23 | 4.56 | 4.55 | 0.00 | 0.00% | 4.43 | 4.57 | 327837 | 14750.46 | 4.19% | 139.00 |
| 2025-09-22 | 4.43 | 4.55 | 0.12 | 2.71% | 4.40 | 4.58 | 241102 | 10884.86 | 3.08% | 0.00 |
| 2025-09-19 | 4.40 | 4.43 | 0.05 | 1.14% | 4.32 | 4.45 | 143417 | 6280.70 | 1.83% | 0.00 |
| 2025-09-18 | 4.51 | 4.38 | -0.14 | -3.10% | 4.33 | 4.51 | 195144 | 8641.36 | 2.50% | 0.00 |
| 2025-09-17 | 4.55 | 4.52 | -0.03 | -0.66% | 4.49 | 4.64 | 203920 | 9260.48 | 2.61% | 0.00 |
| 2025-09-16 | 4.54 | 4.55 | 0.01 | 0.22% | 4.49 | 4.56 | 134970 | 6103.21 | 1.74% | 0.00 |
| 2025-09-15 | 4.58 | 4.54 | -0.06 | -1.30% | 4.43 | 4.58 | 214447 | 9669.59 | 2.76% | 0.00 |
| 2025-09-12 | 4.46 | 4.60 | 0.12 | 2.68% | 4.46 | 4.68 | 325754 | 14946.80 | 4.20% | 0.00 |
| 2025-09-11 | 4.28 | 4.48 | 0.18 | 4.19% | 4.24 | 4.48 | 229930 | 10122.14 | 2.96% | 14.00 |
| 2025-09-10 | 4.28 | 4.30 | 0.00 | 0.00% | 4.24 | 4.32 | 126912 | 5425.35 | 1.64% | 0.00 |
| 2025-09-09 | 4.33 | 4.30 | -0.03 | -0.69% | 4.25 | 4.46 | 262664 | 11413.22 | 3.38% | 0.00 |
| 2025-09-08 | 4.30 | 4.33 | 0.03 | 0.70% | 4.22 | 4.35 | 146710 | 6271.72 | 1.89% | 0.00 |
| 2025-09-05 | 4.31 | 4.30 | 0.02 | 0.47% | 4.21 | 4.38 | 243445 | 10404.88 | 3.14% | 50.00 |
| 2025-09-04 | 4.11 | 4.28 | 0.16 | 3.88% | 4.10 | 4.31 | 220396 | 9312.15 | 2.84% | 96.00 |
| 2025-09-03 | 4.15 | 4.12 | -0.02 | -0.48% | 4.05 | 4.20 | 128497 | 5286.12 | 1.66% | 0.00 |
| 2025-09-02 | 4.27 | 4.14 | -0.13 | -3.04% | 4.10 | 4.27 | 172197 | 7166.15 | 2.22% | 0.00 |
| 2025-09-01 | 4.19 | 4.27 | 0.10 | 2.40% | 4.10 | 4.31 | 226829 | 9611.66 | 2.92% | 0.00 |
| 2025-08-29 | 4.13 | 4.17 | 0.03 | 0.72% | 4.08 | 4.19 | 177287 | 7314.65 | 2.28% | 0.00 |
| 2025-08-28 | 4.02 | 4.14 | 0.09 | 2.22% | 3.94 | 4.14 | 293035 | 11782.53 | 3.78% | 0.00 |
| 2025-08-27 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.30 | 394226 | 16222.68 | 5.08% | 0.00 |
| 2025-08-26 | 4.01 | 4.08 | 0.08 | 2.00% | 3.96 | 4.14 | 216905 | 8786.41 | 2.79% | 0.00 |
| 2025-08-25 | 4.02 | 4.00 | -0.03 | -0.74% | 3.93 | 4.03 | 196221 | 7800.48 | 2.53% | 0.00 |
| 2025-08-22 | 3.95 | 4.03 | 0.08 | 2.03% | 3.89 | 4.05 | 228852 | 9106.04 | 2.95% | 0.00 |
| 2025-08-21 | 3.90 | 3.95 | 0.07 | 1.80% | 3.85 | 4.02 | 145135 | 5715.93 | 1.87% | 0.00 |
| 2025-08-20 | 3.85 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76073 | 2927.40 | 0.98% | 0.00 |
| 2025-08-19 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.87 | 115508 | 4433.91 | 1.49% | 0.00 |
| 2025-08-18 | 3.84 | 3.81 | -0.02 | -0.52% | 3.80 | 3.87 | 102385 | 3926.64 | 1.32% | 0.00 |
| 2025-08-15 | 3.84 | 3.83 | 0.03 | 0.79% | 3.81 | 3.91 | 126574 | 4865.80 | 1.63% | 0.00 |
| 2025-08-14 | 3.93 | 3.80 | -0.13 | -3.31% | 3.79 | 3.94 | 112617 | 4349.38 | 1.45% | 0.00 |
| 2025-08-13 | 3.96 | 3.93 | -0.02 | -0.51% | 3.90 | 4.02 | 145962 | 5770.02 | 1.88% | 0.00 |
| 2025-08-12 | 4.02 | 3.95 | -0.02 | -0.50% | 3.93 | 4.02 | 128320 | 5094.19 | 1.65% | 0.00 |
| 2025-08-11 | 3.98 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 102053 | 4038.74 | 1.31% | 0.00 |
| 2025-08-08 | 3.90 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 109907 | 4327.32 | 1.42% | 50.00 |
| 2025-08-07 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 4.04 | 188552 | 7454.07 | 2.43% | 0.00 |
| 2025-08-06 | 3.89 | 3.90 | 0.00 | 0.00% | 3.83 | 3.91 | 104132 | 4038.13 | 1.34% | 0.00 |
| 2025-08-05 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 4.01 | 119577 | 4708.06 | 1.54% | 0.00 |
| 2025-08-04 | 3.87 | 3.92 | 0.04 | 1.03% | 3.80 | 3.93 | 104416 | 4046.69 | 1.35% | 0.00 |
| 2025-08-01 | 3.82 | 3.88 | 0.04 | 1.04% | 3.80 | 3.91 | 94429 | 3648.47 | 1.22% | 0.00 |
| 2025-07-31 | 3.93 | 3.84 | -0.08 | -2.04% | 3.77 | 3.93 | 138335 | 5282.67 | 1.78% | 0.00 |
| 2025-07-30 | 3.86 | 3.92 | 0.08 | 2.08% | 3.82 | 3.93 | 113907 | 4420.35 | 1.47% | 0.00 |
| 2025-07-29 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 80638 | 3073.84 | 1.04% | 0.00 |
| 2025-07-28 | 3.83 | 3.84 | 0.03 | 0.79% | 3.78 | 3.86 | 97557 | 3736.01 | 1.26% | 0.00 |
| 2025-07-25 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 63287 | 2403.06 | 0.82% | 0.00 |
| 2025-07-24 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.81 | 65783 | 2491.69 | 0.85% | 0.00 |
| 2025-07-23 | 3.82 | 3.77 | -0.03 | -0.79% | 3.76 | 3.82 | 68937 | 2608.05 | 0.89% | 30.00 |
| 2025-07-22 | 3.81 | 3.80 | 0.00 | 0.00% | 3.74 | 3.82 | 87431 | 3307.37 | 1.13% | 0.00 |
| 2025-07-21 | 3.72 | 3.80 | 0.10 | 2.70% | 3.70 | 3.80 | 94549 | 3564.03 | 1.22% | 0.00 |
| 2025-07-18 | 3.66 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 76778 | 2824.82 | 0.99% | 0.00 |
| 2025-07-17 | 3.70 | 3.65 | -0.07 | -1.88% | 3.63 | 3.72 | 122953 | 4498.45 | 1.58% | 0.00 |
| 2025-07-16 | 3.73 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 68777 | 2550.21 | 0.89% | 0.00 |
| 2025-07-15 | 3.72 | 3.70 | -0.03 | -0.80% | 3.61 | 3.74 | 125110 | 4588.98 | 1.61% | 0.00 |
| 2025-07-14 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.75 | 86309 | 3207.85 | 1.11% | 0.00 |
| 2025-07-11 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 81417 | 2992.15 | 1.05% | 0.00 |
| 2025-07-10 | 3.66 | 3.70 | 0.04 | 1.09% | 3.63 | 3.70 | 64211 | 2355.01 | 0.83% | 4.00 |
| 2025-07-09 | 3.62 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 86208 | 3148.19 | 1.11% | 0.00 |
| 2025-07-08 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.63 | 82914 | 2974.88 | 1.07% | 3.00 |
| 2025-07-07 | 3.49 | 3.59 | 0.10 | 2.87% | 3.48 | 3.59 | 98714 | 3510.10 | 1.27% | 0.00 |
| 2025-07-04 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.54 | 66516 | 2337.69 | 0.86% | 0.00 |
| 2025-07-03 | 3.54 | 3.53 | -0.02 | -0.56% | 3.50 | 3.55 | 60812 | 2140.63 | 0.78% | 0.00 |
| 2025-07-02 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 84199 | 2958.05 | 1.08% | 50.00 |
| 2025-07-01 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.55 | 121146 | 4246.09 | 1.56% | 0.00 |
| 2025-06-30 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 65856 | 2297.79 | 0.85% | 0.00 |
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。
