| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.49 | 4.52 | 0.02 | 0.44% | 4.39 | 4.53 | 318570 | 14274.38 | 3.96% | 63.00 |
| 2025-12-11 | 4.52 | 4.50 | -0.01 | -0.22% | 4.42 | 4.55 | 240184 | 10755.55 | 2.99% | 0.00 |
| 2025-12-10 | 4.45 | 4.51 | 0.09 | 2.04% | 4.42 | 4.56 | 289558 | 13043.30 | 3.60% | 4.00 |
| 2025-12-09 | 4.42 | 4.42 | 0.00 | 0.00% | 4.39 | 4.53 | 233701 | 10418.19 | 2.91% | 0.00 |
| 2025-12-08 | 4.29 | 4.42 | 0.14 | 3.27% | 4.28 | 4.46 | 195642 | 8589.85 | 2.43% | 15.00 |
| 2025-12-05 | 4.15 | 4.28 | 0.13 | 3.13% | 4.09 | 4.30 | 164272 | 6939.56 | 2.04% | 0.00 |
| 2025-12-04 | 4.12 | 4.15 | 0.02 | 0.48% | 4.06 | 4.18 | 151480 | 6257.21 | 1.88% | 0.00 |
| 2025-12-03 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.19 | 101529 | 4211.88 | 1.26% | 0.00 |
| 2025-12-02 | 4.16 | 4.16 | -0.02 | -0.48% | 4.11 | 4.18 | 132766 | 5503.08 | 1.65% | 0.00 |
| 2025-12-01 | 4.18 | 4.18 | -0.03 | -0.71% | 4.12 | 4.22 | 180685 | 7517.93 | 2.25% | 0.00 |
| 2025-11-28 | 4.08 | 4.21 | 0.14 | 3.44% | 4.07 | 4.32 | 319397 | 13527.87 | 3.97% | 0.00 |
| 2025-11-27 | 4.01 | 4.07 | 0.04 | 0.99% | 4.00 | 4.11 | 91921 | 3726.73 | 1.14% | 0.00 |
| 2025-11-26 | 4.08 | 4.03 | -0.03 | -0.74% | 4.00 | 4.14 | 114478 | 4648.27 | 1.42% | 0.00 |
| 2025-11-25 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.10 | 114606 | 4642.60 | 1.42% | 0.00 |
| 2025-11-24 | 4.01 | 4.01 | -0.04 | -0.99% | 3.99 | 4.08 | 133261 | 5358.99 | 1.66% | 0.00 |
| 2025-11-21 | 4.26 | 4.05 | -0.21 | -4.93% | 3.95 | 4.28 | 227992 | 9305.15 | 2.83% | 57.00 |
| 2025-11-20 | 4.28 | 4.26 | 0.00 | 0.00% | 4.21 | 4.34 | 125125 | 5336.25 | 1.56% | 0.00 |
| 2025-11-19 | 4.37 | 4.26 | -0.12 | -2.74% | 4.24 | 4.37 | 131168 | 5620.35 | 1.63% | 0.00 |
| 2025-11-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.32 | 4.47 | 173403 | 7573.70 | 2.16% | 0.00 |
| 2025-11-17 | 4.52 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 198579 | 8836.68 | 2.47% | 0.00 |
| 2025-11-14 | 4.50 | 4.52 | -0.03 | -0.66% | 4.48 | 4.57 | 205004 | 9275.47 | 2.55% | 0.00 |
| 2025-11-13 | 4.43 | 4.55 | 0.09 | 2.02% | 4.38 | 4.62 | 247437 | 11158.64 | 3.08% | 25.00 |
| 2025-11-12 | 4.36 | 4.46 | 0.07 | 1.59% | 4.36 | 4.54 | 224184 | 10011.23 | 2.79% | 0.00 |
| 2025-11-11 | 4.36 | 4.39 | 0.03 | 0.69% | 4.33 | 4.40 | 106934 | 4671.17 | 1.33% | 0.00 |
| 2025-11-10 | 4.42 | 4.36 | -0.08 | -1.80% | 4.34 | 4.44 | 163344 | 7159.20 | 2.03% | 0.00 |
| 2025-11-07 | 4.28 | 4.44 | 0.14 | 3.26% | 4.27 | 4.44 | 202749 | 8887.76 | 2.52% | 80.00 |
| 2025-11-06 | 4.44 | 4.30 | -0.16 | -3.59% | 4.27 | 4.45 | 239779 | 10347.76 | 2.98% | 0.00 |
| 2025-11-05 | 4.32 | 4.46 | 0.11 | 2.53% | 4.31 | 4.48 | 183467 | 8120.85 | 2.28% | 2.00 |
| 2025-11-04 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.37 | 112430 | 4863.90 | 1.40% | 0.00 |
| 2025-11-03 | 4.35 | 4.30 | -0.02 | -0.46% | 4.25 | 4.36 | 151897 | 6511.46 | 1.89% | 0.00 |
| 2025-10-31 | 4.28 | 4.32 | 0.03 | 0.70% | 4.25 | 4.38 | 139110 | 6023.01 | 1.73% | 0.00 |
| 2025-10-30 | 4.28 | 4.29 | 0.00 | 0.00% | 4.23 | 4.32 | 114379 | 4890.85 | 1.42% | 20.00 |
| 2025-10-29 | 4.30 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 94744 | 4049.68 | 1.18% | 0.00 |
| 2025-10-28 | 4.28 | 4.32 | 0.00 | 0.00% | 4.25 | 4.35 | 88528 | 3819.09 | 1.10% | 0.00 |
| 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 |
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。
