| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.19 | 4.32 | 0.22 | 5.37% | 4.14 | 4.32 | 365502 | 15495.18 | 3.99% | 0.00 |
| 2026-03-23 | 4.30 | 4.10 | -0.28 | -6.39% | 4.06 | 4.34 | 397082 | 16661.36 | 4.33% | 0.00 |
| 2026-03-20 | 4.55 | 4.38 | -0.09 | -2.01% | 4.28 | 4.61 | 561169 | 24770.07 | 6.12% | 0.00 |
| 2026-03-19 | 4.49 | 4.47 | -0.09 | -1.97% | 4.41 | 4.61 | 441357 | 19891.03 | 4.81% | 0.00 |
| 2026-03-18 | 4.73 | 4.56 | -0.16 | -3.39% | 4.45 | 4.76 | 626802 | 28590.69 | 7.13% | 0.00 |
| 2026-03-17 | 4.87 | 4.72 | -0.24 | -4.84% | 4.71 | 5.01 | 698108 | 33879.88 | 7.94% | 0.00 |
| 2026-03-16 | 4.59 | 4.96 | 0.38 | 8.30% | 4.59 | 5.18 | 1136103 | 56233.69 | 12.92% | 0.00 |
| 2026-03-13 | 4.40 | 4.58 | 0.17 | 3.85% | 4.35 | 4.64 | 444943 | 20138.09 | 5.06% | 26.00 |
| 2026-03-12 | 4.40 | 4.41 | 0.04 | 0.92% | 4.31 | 4.45 | 244753 | 10725.82 | 2.78% | 0.00 |
| 2026-03-11 | 4.47 | 4.37 | -0.10 | -2.24% | 4.32 | 4.48 | 257285 | 11238.63 | 2.93% | 0.00 |
| 2026-03-10 | 4.39 | 4.47 | 0.12 | 2.76% | 4.36 | 4.48 | 223397 | 9912.93 | 2.54% | 0.00 |
| 2026-03-09 | 4.44 | 4.35 | -0.13 | -2.90% | 4.32 | 4.47 | 223130 | 9758.71 | 2.54% | 0.00 |
| 2026-03-06 | 4.33 | 4.48 | 0.12 | 2.75% | 4.31 | 4.50 | 181644 | 8072.76 | 2.07% | 0.00 |
| 2026-03-05 | 4.41 | 4.36 | 0.03 | 0.69% | 4.33 | 4.44 | 203158 | 8893.24 | 2.31% | 0.00 |
| 2026-03-04 | 4.33 | 4.33 | -0.03 | -0.69% | 4.29 | 4.41 | 253789 | 11056.29 | 3.01% | 250.00 |
| 2026-03-03 | 4.54 | 4.36 | -0.15 | -3.33% | 4.33 | 4.57 | 335034 | 14838.70 | 3.97% | 0.00 |
| 2026-03-02 | 4.69 | 4.51 | -0.25 | -5.25% | 4.48 | 4.74 | 409610 | 18663.11 | 4.86% | 16.00 |
| 2026-02-27 | 4.76 | 4.76 | -0.03 | -0.63% | 4.65 | 4.78 | 363334 | 17116.95 | 4.31% | 0.00 |
| 2026-02-26 | 4.79 | 4.79 | 0.04 | 0.84% | 4.71 | 4.80 | 272368 | 12945.75 | 3.23% | 0.00 |
| 2026-02-25 | 4.80 | 4.75 | -0.06 | -1.25% | 4.72 | 4.80 | 259974 | 12337.84 | 3.08% | 7.00 |
| 2026-02-24 | 4.74 | 4.81 | 0.12 | 2.56% | 4.66 | 4.84 | 334731 | 15917.86 | 3.97% | 0.00 |
| 2026-02-13 | 4.78 | 4.69 | -0.02 | -0.42% | 4.66 | 4.85 | 381186 | 18126.82 | 4.52% | 14.00 |
| 2026-02-12 | 4.75 | 4.71 | -0.08 | -1.67% | 4.60 | 4.85 | 394818 | 18580.61 | 4.68% | 1.00 |
| 2026-02-11 | 4.65 | 4.79 | 0.14 | 3.01% | 4.60 | 4.86 | 404219 | 19172.84 | 4.79% | 0.00 |
| 2026-02-10 | 4.58 | 4.65 | 0.12 | 2.65% | 4.50 | 4.69 | 316839 | 14616.99 | 3.76% | 8.00 |
| 2026-02-09 | 4.49 | 4.53 | 0.08 | 1.80% | 4.47 | 4.60 | 239999 | 10884.49 | 2.95% | 0.00 |
| 2026-02-06 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.50 | 162208 | 7233.90 | 2.00% | 0.00 |
| 2026-02-05 | 4.58 | 4.47 | -0.12 | -2.61% | 4.45 | 4.58 | 251701 | 11316.18 | 3.10% | 0.00 |
| 2026-02-04 | 4.47 | 4.59 | 0.12 | 2.68% | 4.45 | 4.61 | 321997 | 14680.19 | 3.96% | 109.00 |
| 2026-02-03 | 4.47 | 4.47 | 0.06 | 1.36% | 4.36 | 4.48 | 262118 | 11612.94 | 3.22% | 0.00 |
| 2026-02-02 | 4.48 | 4.41 | -0.06 | -1.34% | 4.40 | 4.59 | 355997 | 15941.09 | 4.38% | 0.00 |
| 2026-01-30 | 4.39 | 4.47 | 0.07 | 1.59% | 4.35 | 4.48 | 284285 | 12553.78 | 3.50% | 0.00 |
| 2026-01-29 | 4.41 | 4.40 | -0.03 | -0.68% | 4.36 | 4.54 | 269011 | 11963.50 | 3.31% | 0.00 |
| 2026-01-28 | 4.46 | 4.43 | -0.07 | -1.56% | 4.41 | 4.53 | 265852 | 11843.82 | 3.27% | 0.00 |
| 2026-01-27 | 4.54 | 4.50 | -0.06 | -1.32% | 4.43 | 4.57 | 239914 | 10764.95 | 2.95% | 0.00 |
| 2026-01-26 | 4.65 | 4.56 | -0.09 | -1.94% | 4.48 | 4.67 | 401827 | 18279.75 | 4.94% | 0.00 |
| 2026-01-23 | 4.65 | 4.65 | 0.00 | 0.00% | 4.58 | 4.70 | 534336 | 24756.54 | 6.57% | 2.00 |
| 2026-01-22 | 4.62 | 4.65 | 0.05 | 1.09% | 4.59 | 4.69 | 318886 | 14787.89 | 3.92% | 0.00 |
| 2026-01-21 | 4.53 | 4.60 | 0.04 | 0.88% | 4.48 | 4.66 | 262769 | 12037.33 | 3.23% | 0.00 |
| 2026-01-20 | 4.49 | 4.56 | 0.07 | 1.56% | 4.48 | 4.64 | 328250 | 14974.73 | 4.04% | 0.00 |
| 2026-01-19 | 4.28 | 4.49 | 0.20 | 4.66% | 4.28 | 4.50 | 320683 | 14196.82 | 3.94% | 0.00 |
| 2026-01-16 | 4.36 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 198685 | 8575.47 | 2.44% | 0.00 |
| 2026-01-15 | 4.40 | 4.34 | -0.05 | -1.14% | 4.30 | 4.40 | 215311 | 9342.17 | 2.65% | 0.00 |
| 2026-01-14 | 4.48 | 4.39 | -0.07 | -1.57% | 4.34 | 4.49 | 261442 | 11533.47 | 3.22% | 0.00 |
| 2026-01-13 | 4.60 | 4.46 | -0.12 | -2.62% | 4.45 | 4.62 | 257088 | 11559.38 | 3.16% | 0.00 |
| 2026-01-12 | 4.47 | 4.58 | 0.12 | 2.69% | 4.43 | 4.59 | 328198 | 14874.63 | 4.04% | 742.00 |
| 2026-01-09 | 4.40 | 4.46 | 0.07 | 1.59% | 4.39 | 4.54 | 288125 | 12862.31 | 3.54% | 0.00 |
| 2026-01-08 | 4.37 | 4.39 | 0.02 | 0.46% | 4.33 | 4.40 | 145274 | 6345.64 | 1.79% | 3.00 |
| 2026-01-07 | 4.32 | 4.37 | 0.05 | 1.16% | 4.28 | 4.39 | 186552 | 8127.08 | 2.29% | 0.00 |
| 2026-01-06 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.35 | 244132 | 10471.18 | 3.00% | 0.00 |
| 2026-01-05 | 4.35 | 4.29 | 0.00 | 0.00% | 4.28 | 4.47 | 258617 | 11238.91 | 3.20% | 0.00 |
| 2025-12-31 | 4.29 | 4.29 | 0.00 | 0.00% | 4.22 | 4.35 | 232153 | 9929.38 | 2.89% | 0.00 |
| 2025-12-30 | 4.43 | 4.29 | -0.16 | -3.60% | 4.23 | 4.47 | 473767 | 20428.65 | 5.89% | 0.00 |
| 2025-12-29 | 4.43 | 4.45 | 0.02 | 0.45% | 4.42 | 4.72 | 508979 | 23165.91 | 6.33% | 0.00 |
| 2025-12-26 | 4.34 | 4.43 | 0.11 | 2.55% | 4.29 | 4.43 | 278059 | 12141.85 | 3.46% | 38.00 |
| 2025-12-25 | 4.26 | 4.32 | 0.04 | 0.93% | 4.24 | 4.37 | 147405 | 6335.93 | 1.83% | 0.00 |
| 2025-12-24 | 4.24 | 4.28 | 0.04 | 0.94% | 4.21 | 4.32 | 131841 | 5624.07 | 1.64% | 0.00 |
| 2025-12-23 | 4.30 | 4.24 | -0.06 | -1.40% | 4.20 | 4.34 | 210999 | 9031.79 | 2.62% | 0.00 |
| 2025-12-22 | 4.44 | 4.30 | -0.10 | -2.27% | 4.29 | 4.44 | 243146 | 10545.02 | 3.02% | 0.00 |
| 2025-12-19 | 4.30 | 4.40 | 0.15 | 3.53% | 4.23 | 4.44 | 264203 | 11484.75 | 3.28% | 112.00 |
| 2025-12-18 | 4.40 | 4.25 | -0.10 | -2.30% | 4.23 | 4.45 | 254147 | 10937.24 | 3.16% | 0.00 |
| 2025-12-17 | 4.11 | 4.35 | 0.25 | 6.10% | 4.05 | 4.39 | 297876 | 12672.25 | 3.70% | 0.00 |
| 2025-12-16 | 4.35 | 4.10 | -0.25 | -5.75% | 4.09 | 4.37 | 271454 | 11335.16 | 3.37% | 0.00 |
| 2025-12-15 | 4.48 | 4.35 | -0.17 | -3.76% | 4.29 | 4.51 | 481669 | 21129.42 | 5.99% | 35.00 |
| 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 |
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。
