| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.79 | 16.85 | 0.03 | 0.18% | 16.52 | 17.05 | 366202 | 61607.71 | 0.62% | 0.00 |
| 2026-03-24 | 16.84 | 16.82 | 0.05 | 0.30% | 16.43 | 16.94 | 621682 | 103759.45 | 1.04% | 0.00 |
| 2026-03-23 | 17.07 | 16.77 | -0.45 | -2.61% | 16.46 | 17.07 | 839245 | 140677.91 | 1.41% | 0.00 |
| 2026-03-20 | 17.14 | 17.22 | 0.08 | 0.47% | 17.11 | 17.48 | 528362 | 91306.99 | 0.89% | 10.00 |
| 2026-03-19 | 17.36 | 17.14 | -0.19 | -1.10% | 17.07 | 17.42 | 452357 | 77767.02 | 0.76% | 0.00 |
| 2026-03-18 | 17.42 | 17.33 | -0.09 | -0.52% | 17.25 | 17.51 | 372259 | 64555.53 | 0.63% | 0.00 |
| 2026-03-17 | 17.46 | 17.42 | -0.13 | -0.74% | 17.40 | 17.88 | 506593 | 89297.91 | 0.85% | 3.00 |
| 2026-03-16 | 17.48 | 17.55 | 0.12 | 0.69% | 17.45 | 17.77 | 493430 | 86710.14 | 0.83% | 0.00 |
| 2026-03-13 | 17.60 | 17.43 | -0.11 | -0.63% | 17.39 | 17.70 | 534160 | 93702.25 | 0.90% | 6.00 |
| 2026-03-12 | 17.25 | 17.54 | 0.39 | 2.27% | 16.93 | 17.65 | 886737 | 154107.30 | 1.49% | 106.00 |
| 2026-03-11 | 16.89 | 17.15 | 0.21 | 1.24% | 16.78 | 17.26 | 475526 | 81002.95 | 0.80% | 53.00 |
| 2026-03-10 | 16.92 | 16.94 | -0.10 | -0.59% | 16.80 | 17.19 | 507482 | 86274.54 | 0.85% | 0.00 |
| 2026-03-09 | 16.78 | 17.04 | 0.26 | 1.55% | 16.76 | 17.43 | 1286611 | 220911.88 | 2.16% | 9.00 |
| 2026-03-06 | 16.00 | 16.78 | 0.70 | 4.35% | 15.99 | 16.96 | 1091907 | 181337.23 | 1.83% | 150.00 |
| 2026-03-05 | 16.30 | 16.08 | -0.21 | -1.29% | 15.94 | 16.30 | 486679 | 78275.70 | 0.82% | 50.00 |
| 2026-03-04 | 16.05 | 16.29 | 0.19 | 1.18% | 15.96 | 16.36 | 848052 | 137784.25 | 1.42% | 0.00 |
| 2026-03-03 | 15.88 | 16.10 | 0.20 | 1.26% | 15.83 | 16.29 | 719569 | 115970.57 | 1.21% | 26.00 |
| 2026-03-02 | 15.84 | 15.90 | -0.08 | -0.50% | 15.84 | 16.32 | 651340 | 104530.05 | 1.09% | 1.00 |
| 2026-02-27 | 15.63 | 15.98 | 0.35 | 2.24% | 15.62 | 16.03 | 729267 | 116077.09 | 1.23% | 20.00 |
| 2026-02-26 | 15.80 | 15.63 | 0.15 | 0.97% | 15.62 | 15.91 | 524181 | 82484.05 | 0.88% | 18.00 |
| 2026-02-25 | 15.38 | 15.48 | 0.14 | 0.91% | 15.33 | 15.53 | 331539 | 51232.17 | 0.56% | 5.10 |
| 2026-02-24 | 15.44 | 15.34 | -0.06 | -0.39% | 15.33 | 15.48 | 245524 | 37746.16 | 0.41% | 0.00 |
| 2026-02-13 | 15.57 | 15.40 | -0.14 | -0.90% | 15.39 | 15.67 | 330877 | 51340.96 | 0.56% | 112.00 |
| 2026-02-12 | 15.70 | 15.54 | -0.23 | -1.46% | 15.48 | 15.77 | 349791 | 54495.51 | 0.59% | 40.00 |
| 2026-02-11 | 15.78 | 15.77 | -0.02 | -0.13% | 15.65 | 15.83 | 304601 | 47928.68 | 0.51% | 18.00 |
| 2026-02-10 | 15.88 | 15.79 | -0.09 | -0.57% | 15.75 | 15.95 | 237246 | 37482.76 | 0.40% | 18.00 |
| 2026-02-09 | 15.80 | 15.88 | 0.06 | 0.38% | 15.76 | 15.97 | 335422 | 53241.91 | 0.56% | 30.00 |
| 2026-02-06 | 15.85 | 15.82 | -0.13 | -0.82% | 15.81 | 16.02 | 339249 | 53955.21 | 0.57% | 0.00 |
| 2026-02-05 | 15.97 | 15.95 | -0.07 | -0.44% | 15.89 | 16.20 | 476175 | 76347.71 | 0.80% | 0.00 |
| 2026-02-04 | 15.79 | 16.02 | 0.28 | 1.78% | 15.65 | 16.04 | 674108 | 107259.49 | 1.13% | 3.00 |
| 2026-02-03 | 15.51 | 15.74 | 0.26 | 1.68% | 15.45 | 15.76 | 454913 | 71021.47 | 0.76% | 0.00 |
| 2026-02-02 | 15.53 | 15.48 | -0.12 | -0.77% | 15.31 | 15.80 | 559992 | 87425.43 | 0.94% | 0.00 |
| 2026-01-30 | 15.50 | 15.60 | 0.05 | 0.32% | 15.46 | 15.92 | 881186 | 138635.55 | 1.48% | 18.00 |
| 2026-01-29 | 15.31 | 15.55 | 0.30 | 1.97% | 15.24 | 15.60 | 627813 | 96804.30 | 1.05% | 30.00 |
| 2026-01-28 | 15.30 | 15.25 | -0.08 | -0.52% | 15.14 | 15.44 | 713139 | 108850.57 | 1.20% | 21.00 |
| 2026-01-27 | 15.72 | 15.33 | -0.42 | -2.67% | 15.32 | 15.74 | 628054 | 96986.62 | 1.06% | 24.00 |
| 2026-01-26 | 15.64 | 15.75 | 0.11 | 0.70% | 15.42 | 15.84 | 740731 | 115978.64 | 1.24% | 0.00 |
| 2026-01-23 | 15.70 | 15.64 | -0.06 | -0.38% | 15.61 | 15.75 | 477953 | 74905.68 | 0.80% | 6.00 |
| 2026-01-22 | 15.65 | 15.70 | 0.07 | 0.45% | 15.60 | 15.77 | 451248 | 70737.01 | 0.76% | 0.00 |
| 2026-01-21 | 15.83 | 15.63 | -0.16 | -1.01% | 15.58 | 15.85 | 511891 | 80371.77 | 0.86% | 0.00 |
| 2026-01-20 | 16.08 | 15.79 | -0.29 | -1.80% | 15.77 | 16.09 | 598609 | 95173.84 | 1.01% | 38.00 |
| 2026-01-19 | 16.00 | 16.08 | 0.11 | 0.69% | 15.90 | 16.13 | 499846 | 80233.05 | 0.84% | 0.00 |
| 2026-01-16 | 16.71 | 15.97 | -0.77 | -4.60% | 15.88 | 16.74 | 1136388 | 184334.97 | 1.91% | 0.00 |
| 2026-01-15 | 16.88 | 16.74 | -0.15 | -0.89% | 16.66 | 17.00 | 483362 | 81233.25 | 0.81% | 0.00 |
| 2026-01-14 | 16.80 | 16.89 | 0.08 | 0.48% | 16.74 | 16.98 | 481058 | 81132.98 | 0.81% | 66.00 |
| 2026-01-13 | 17.03 | 16.81 | -0.24 | -1.41% | 16.75 | 17.09 | 531331 | 89868.27 | 0.89% | 3.00 |
| 2026-01-12 | 16.98 | 17.05 | 0.07 | 0.41% | 16.81 | 17.15 | 446111 | 75722.70 | 0.75% | 13.00 |
| 2026-01-09 | 16.93 | 16.98 | 0.02 | 0.12% | 16.90 | 17.14 | 365433 | 62163.27 | 0.61% | 59.00 |
| 2026-01-08 | 16.91 | 16.96 | 0.05 | 0.30% | 16.81 | 17.03 | 261397 | 44264.88 | 0.44% | 0.00 |
| 2026-01-07 | 17.06 | 16.91 | -0.19 | -1.11% | 16.88 | 17.15 | 351370 | 59615.85 | 0.59% | 0.00 |
| 2026-01-06 | 16.92 | 17.10 | 0.22 | 1.30% | 16.82 | 17.12 | 460810 | 78317.57 | 0.77% | 5.00 |
| 2026-01-05 | 16.82 | 16.88 | 0.00 | 0.00% | 16.70 | 16.93 | 268266 | 45155.31 | 0.45% | 0.00 |
| 2025-12-31 | 17.07 | 16.88 | -0.24 | -1.40% | 16.75 | 17.11 | 322544 | 54497.02 | 0.54% | 0.00 |
| 2025-12-30 | 16.91 | 17.12 | 0.20 | 1.18% | 16.89 | 17.27 | 434168 | 74153.62 | 0.73% | 2.00 |
| 2025-12-29 | 16.72 | 16.92 | 0.19 | 1.14% | 16.70 | 17.16 | 428968 | 72800.94 | 0.72% | 0.00 |
| 2025-12-26 | 16.65 | 16.73 | 0.08 | 0.48% | 16.57 | 16.76 | 289255 | 48197.45 | 0.49% | 0.00 |
| 2025-12-25 | 16.63 | 16.65 | 0.02 | 0.12% | 16.60 | 16.70 | 229309 | 38153.72 | 0.38% | 0.00 |
| 2025-12-24 | 16.76 | 16.63 | -0.17 | -1.01% | 16.50 | 16.81 | 334987 | 55710.62 | 0.56% | 0.00 |
| 2025-12-23 | 17.01 | 16.80 | -0.23 | -1.35% | 16.76 | 17.05 | 226068 | 38153.75 | 0.38% | 0.00 |
| 2025-12-22 | 17.05 | 17.03 | -0.02 | -0.12% | 16.88 | 17.09 | 241199 | 40941.54 | 0.40% | 0.00 |
| 2025-12-19 | 16.99 | 17.05 | 0.02 | 0.12% | 16.96 | 17.15 | 197857 | 33770.09 | 0.33% | 0.00 |
| 2025-12-18 | 16.90 | 17.03 | -0.01 | -0.06% | 16.88 | 17.22 | 228119 | 38954.27 | 0.38% | 5.00 |
| 2025-12-17 | 17.21 | 17.04 | 0.04 | 0.24% | 16.77 | 17.25 | 376592 | 63910.79 | 0.63% | 0.00 |
| 2025-12-16 | 16.91 | 17.00 | 0.07 | 0.41% | 16.81 | 17.10 | 233313 | 39529.80 | 0.39% | 10.00 |
| 2025-12-15 | 16.98 | 16.93 | 0.04 | 0.24% | 16.86 | 17.17 | 249219 | 42436.16 | 0.42% | 0.00 |
| 2025-12-12 | 16.75 | 16.89 | 0.21 | 1.26% | 16.66 | 16.98 | 309125 | 52180.00 | 0.52% | 0.00 |
| 2025-12-11 | 16.86 | 16.68 | -0.18 | -1.07% | 16.63 | 16.90 | 227504 | 38082.73 | 0.38% | 0.00 |
| 2025-12-10 | 16.64 | 16.86 | 0.20 | 1.20% | 16.55 | 16.90 | 298870 | 50041.55 | 0.50% | 0.00 |
| 2025-12-09 | 17.09 | 16.66 | -0.42 | -2.46% | 16.66 | 17.17 | 414529 | 69960.98 | 0.70% | 17.00 |
| 2025-12-08 | 17.15 | 17.08 | -0.09 | -0.52% | 16.98 | 17.18 | 282256 | 48147.02 | 0.47% | 0.00 |
| 2025-12-05 | 17.08 | 17.17 | 0.07 | 0.41% | 17.01 | 17.18 | 196571 | 33589.59 | 0.33% | 0.00 |
| 2025-12-04 | 17.16 | 17.10 | -0.02 | -0.12% | 17.04 | 17.20 | 178082 | 30496.55 | 0.30% | 0.00 |
| 2025-12-03 | 17.20 | 17.12 | -0.08 | -0.47% | 17.06 | 17.26 | 259433 | 44518.18 | 0.44% | 0.00 |
| 2025-12-02 | 17.50 | 17.20 | -0.34 | -1.94% | 17.13 | 17.57 | 437327 | 75615.17 | 0.73% | 0.00 |
| 2025-12-01 | 17.96 | 17.54 | -0.54 | -2.99% | 17.52 | 18.05 | 569666 | 100750.41 | 0.96% | 2.00 |
| 2025-11-28 | 17.78 | 18.08 | 0.32 | 1.80% | 17.70 | 18.10 | 317093 | 56982.42 | 0.53% | 6.00 |
| 2025-11-27 | 17.78 | 17.76 | -0.02 | -0.11% | 17.70 | 17.99 | 239501 | 42726.46 | 0.40% | 4.00 |
| 2025-11-26 | 17.75 | 17.78 | -0.04 | -0.22% | 17.71 | 18.03 | 305829 | 54530.35 | 0.51% | 0.00 |
| 2025-11-25 | 17.65 | 17.82 | 0.11 | 0.62% | 17.47 | 17.97 | 416374 | 73872.62 | 0.70% | 0.00 |
| 2025-11-24 | 17.47 | 17.71 | 0.35 | 2.02% | 17.47 | 17.88 | 501063 | 88667.71 | 0.84% | 0.00 |
温氏股份(300498)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。
