| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 17.51 | 17.36 | -0.06 | -0.34% | 17.30 | 17.62 | 373033 | 65035.27 | 0.63% | 0.00 |
| 2025-11-20 | 17.53 | 17.42 | -0.11 | -0.63% | 17.42 | 17.60 | 205076 | 35890.86 | 0.34% | 0.00 |
| 2025-11-19 | 17.66 | 17.53 | -0.12 | -0.68% | 17.35 | 17.72 | 346384 | 60654.81 | 0.58% | 0.00 |
| 2025-11-18 | 17.72 | 17.65 | -0.09 | -0.51% | 17.64 | 17.79 | 249375 | 44137.75 | 0.42% | 0.00 |
| 2025-11-17 | 18.01 | 17.74 | -0.32 | -1.77% | 17.63 | 18.05 | 489410 | 87012.32 | 0.82% | 5.00 |
| 2025-11-14 | 18.36 | 18.06 | -0.30 | -1.63% | 18.06 | 18.50 | 354094 | 64546.86 | 0.59% | 10.00 |
| 2025-11-13 | 18.29 | 18.36 | 0.09 | 0.49% | 18.15 | 18.41 | 312796 | 57121.16 | 0.52% | 0.00 |
| 2025-11-12 | 18.44 | 18.27 | -0.17 | -0.92% | 18.21 | 18.57 | 342783 | 62898.85 | 0.57% | 10.00 |
| 2025-11-11 | 18.23 | 18.44 | 0.14 | 0.77% | 18.07 | 18.54 | 532582 | 97581.45 | 0.89% | 0.00 |
| 2025-11-10 | 17.90 | 18.30 | 0.37 | 2.06% | 17.77 | 18.33 | 599708 | 108670.71 | 1.01% | 10.00 |
| 2025-11-07 | 18.05 | 17.93 | -0.10 | -0.55% | 17.93 | 18.26 | 374599 | 67692.61 | 0.63% | 0.00 |
| 2025-11-06 | 18.05 | 18.03 | -0.07 | -0.39% | 17.95 | 18.29 | 333584 | 60342.53 | 0.56% | 3.00 |
| 2025-11-05 | 17.90 | 18.10 | 0.19 | 1.06% | 17.82 | 18.14 | 282956 | 51062.64 | 0.47% | 0.00 |
| 2025-11-04 | 18.19 | 17.91 | -0.28 | -1.54% | 17.84 | 18.20 | 347194 | 62456.74 | 0.58% | 0.00 |
| 2025-11-03 | 18.00 | 18.19 | 0.34 | 1.90% | 17.88 | 18.35 | 510478 | 92619.09 | 0.86% | 0.00 |
| 2025-10-31 | 18.04 | 18.15 | 0.10 | 0.55% | 18.04 | 18.32 | 353420 | 64245.17 | 0.59% | 0.00 |
| 2025-10-30 | 18.27 | 18.05 | -0.23 | -1.26% | 18.02 | 18.34 | 342345 | 62018.32 | 0.57% | 0.00 |
| 2025-10-29 | 18.23 | 18.28 | 0.05 | 0.27% | 18.13 | 18.37 | 383697 | 70007.71 | 0.64% | 0.00 |
| 2025-10-28 | 18.44 | 18.23 | -0.25 | -1.35% | 18.20 | 18.46 | 345117 | 63175.65 | 0.58% | 0.00 |
| 2025-10-27 | 18.03 | 18.48 | 0.48 | 2.67% | 17.96 | 18.60 | 691062 | 126735.40 | 1.16% | 0.00 |
| 2025-10-24 | 18.11 | 18.00 | -0.12 | -0.66% | 17.91 | 18.26 | 415689 | 74984.01 | 0.70% | 0.00 |
| 2025-10-23 | 18.09 | 18.12 | 0.03 | 0.17% | 18.01 | 18.28 | 328888 | 59495.80 | 0.55% | 0.00 |
| 2025-10-22 | 18.28 | 18.09 | -0.21 | -1.15% | 18.08 | 18.55 | 410524 | 75028.54 | 0.69% | 10.00 |
| 2025-10-21 | 18.41 | 18.30 | -0.10 | -0.54% | 18.29 | 18.54 | 360138 | 66158.36 | 0.60% | 0.00 |
| 2025-10-20 | 18.55 | 18.40 | -0.18 | -0.97% | 18.38 | 18.78 | 343901 | 63761.04 | 0.58% | 0.00 |
| 2025-10-17 | 18.67 | 18.58 | -0.05 | -0.27% | 18.52 | 18.90 | 338269 | 63227.98 | 0.57% | 0.00 |
| 2025-10-16 | 18.84 | 18.63 | -0.15 | -0.80% | 18.61 | 19.30 | 498968 | 94261.72 | 0.84% | 4.00 |
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。
