| 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 | 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 |
| 2025-10-15 | 18.93 | 18.78 | -0.14 | -0.74% | 18.71 | 19.12 | 373396 | 70478.68 | 0.63% | 40.00 |
| 2025-10-14 | 18.88 | 18.92 | 0.06 | 0.32% | 18.82 | 19.25 | 565518 | 107529.47 | 0.95% | 6.00 |
| 2025-10-13 | 18.67 | 18.86 | 0.02 | 0.11% | 18.58 | 19.19 | 609188 | 114669.66 | 1.02% | 1.00 |
| 2025-10-10 | 18.78 | 18.84 | 0.04 | 0.21% | 18.53 | 18.98 | 572610 | 107647.88 | 0.96% | 79.00 |
| 2025-10-09 | 18.44 | 18.80 | 0.19 | 1.02% | 18.22 | 18.86 | 682042 | 126443.52 | 1.14% | 0.00 |
| 2025-09-30 | 18.70 | 18.61 | -0.11 | -0.59% | 18.42 | 18.80 | 439710 | 81696.55 | 0.74% | 0.00 |
| 2025-09-29 | 18.81 | 18.72 | -0.15 | -0.79% | 18.50 | 18.84 | 428887 | 79901.40 | 0.72% | 0.00 |
| 2025-09-26 | 18.80 | 18.87 | 0.14 | 0.75% | 18.72 | 19.13 | 473832 | 89676.31 | 0.79% | 0.00 |
| 2025-09-25 | 19.07 | 18.73 | -0.25 | -1.32% | 18.52 | 19.25 | 494239 | 92685.78 | 0.83% | 0.00 |
| 2025-09-24 | 18.88 | 18.98 | -0.01 | -0.05% | 18.73 | 19.08 | 349582 | 66123.49 | 0.59% | 1.00 |
| 2025-09-23 | 18.96 | 18.99 | 0.01 | 0.05% | 18.75 | 19.31 | 452188 | 85800.91 | 0.76% | 0.00 |
| 2025-09-22 | 19.12 | 18.98 | -0.15 | -0.78% | 18.73 | 19.17 | 374815 | 70784.73 | 0.63% | 0.00 |
| 2025-09-19 | 19.05 | 19.13 | 0.05 | 0.26% | 18.91 | 19.28 | 421535 | 80581.69 | 0.71% | 7.00 |
| 2025-09-18 | 19.65 | 19.08 | -0.58 | -2.95% | 18.89 | 19.74 | 599495 | 115334.30 | 1.01% | 0.00 |
| 2025-09-17 | 19.64 | 19.66 | 0.00 | 0.00% | 19.27 | 19.83 | 574329 | 112350.07 | 0.96% | 0.00 |
| 2025-09-16 | 19.88 | 19.66 | -0.40 | -1.99% | 19.31 | 20.21 | 719804 | 141102.02 | 1.21% | 0.00 |
| 2025-09-15 | 19.40 | 20.06 | 0.57 | 2.92% | 19.34 | 20.12 | 1028725 | 204484.97 | 1.73% | 0.00 |
| 2025-09-12 | 19.38 | 19.49 | -0.04 | -0.20% | 19.30 | 19.80 | 687504 | 134407.77 | 1.15% | 2.00 |
| 2025-09-11 | 18.73 | 19.53 | 0.77 | 4.10% | 18.72 | 20.00 | 1557720 | 306875.09 | 2.61% | 16.60 |
| 2025-09-10 | 18.51 | 18.76 | 0.12 | 0.64% | 18.31 | 18.85 | 650500 | 121298.18 | 1.09% | 15.10 |
| 2025-09-09 | 18.60 | 18.64 | 0.09 | 0.49% | 18.45 | 18.92 | 794608 | 148238.44 | 1.33% | 20.00 |
| 2025-09-08 | 18.09 | 18.55 | 0.60 | 3.34% | 18.08 | 18.77 | 1205750 | 223488.80 | 2.02% | 50.00 |
| 2025-09-05 | 17.72 | 17.95 | 0.24 | 1.36% | 17.47 | 17.99 | 518537 | 91828.80 | 0.87% | 20.00 |
| 2025-09-04 | 17.51 | 17.71 | 0.22 | 1.26% | 17.38 | 17.87 | 646459 | 113972.94 | 1.08% | 3.00 |
| 2025-09-03 | 17.82 | 17.49 | -0.36 | -2.02% | 17.43 | 18.07 | 534212 | 94182.41 | 0.90% | 0.00 |
| 2025-09-02 | 18.00 | 17.85 | -0.16 | -0.89% | 17.78 | 18.21 | 578382 | 103744.91 | 0.97% | 10.00 |
| 2025-09-01 | 18.30 | 18.01 | -0.18 | -0.99% | 17.88 | 18.41 | 697092 | 126259.53 | 1.17% | 0.00 |
| 2025-08-29 | 17.85 | 18.19 | 0.28 | 1.56% | 17.84 | 18.35 | 875336 | 159386.33 | 1.47% | 13.00 |
| 2025-08-28 | 17.89 | 17.91 | -0.20 | -1.10% | 17.52 | 17.94 | 982281 | 174305.88 | 1.65% | 15.00 |
| 2025-08-27 | 18.30 | 18.11 | -0.37 | -2.00% | 18.10 | 18.53 | 795862 | 145820.59 | 1.33% | 24.00 |
| 2025-08-26 | 17.90 | 18.48 | 0.55 | 3.07% | 17.80 | 18.68 | 1121242 | 206070.05 | 1.88% | 63.00 |
| 2025-08-25 | 17.80 | 17.93 | 0.22 | 1.24% | 17.61 | 17.94 | 751479 | 133746.72 | 1.26% | 18.00 |
| 2025-08-22 | 17.77 | 17.71 | 0.07 | 0.40% | 17.51 | 17.83 | 606453 | 106909.88 | 1.02% | 22.00 |
| 2025-08-21 | 17.67 | 17.64 | 0.23 | 1.32% | 17.54 | 17.98 | 1041820 | 184850.53 | 1.75% | 0.00 |
| 2025-08-20 | 17.27 | 17.41 | 0.11 | 0.64% | 17.20 | 17.42 | 487034 | 84286.55 | 0.82% | 76.00 |
| 2025-08-19 | 17.36 | 17.30 | -0.05 | -0.29% | 17.30 | 17.44 | 560233 | 97210.73 | 0.94% | 0.00 |
| 2025-08-18 | 17.46 | 17.35 | -0.06 | -0.34% | 17.30 | 17.49 | 755139 | 131155.05 | 1.27% | 59.00 |
| 2025-08-15 | 17.32 | 17.41 | 0.09 | 0.52% | 17.22 | 17.44 | 347766 | 60380.29 | 0.58% | 0.00 |
| 2025-08-14 | 17.56 | 17.32 | -0.24 | -1.37% | 17.32 | 17.58 | 426881 | 74483.84 | 0.72% | 0.00 |
| 2025-08-13 | 17.52 | 17.56 | 0.05 | 0.29% | 17.36 | 17.57 | 384144 | 67117.86 | 0.64% | 0.00 |
| 2025-08-12 | 17.62 | 17.51 | -0.12 | -0.68% | 17.46 | 17.73 | 468726 | 82358.84 | 0.79% | 0.00 |
| 2025-08-11 | 17.81 | 17.63 | -0.07 | -0.40% | 17.52 | 17.86 | 387269 | 68266.47 | 0.65% | 25.00 |
| 2025-08-08 | 17.62 | 17.70 | 0.13 | 0.74% | 17.52 | 17.79 | 381216 | 67366.28 | 0.64% | 0.00 |
| 2025-08-07 | 17.49 | 17.57 | 0.04 | 0.23% | 17.39 | 17.75 | 380005 | 66707.48 | 0.64% | 0.00 |
| 2025-08-06 | 17.52 | 17.53 | 0.00 | 0.00% | 17.33 | 17.57 | 327761 | 57163.00 | 0.55% | 0.00 |
| 2025-08-05 | 17.41 | 17.53 | 0.12 | 0.69% | 17.37 | 17.61 | 338590 | 59268.98 | 0.57% | 3.00 |
| 2025-08-04 | 17.29 | 17.41 | 0.10 | 0.58% | 17.24 | 17.46 | 294454 | 51133.50 | 0.49% | 0.00 |
| 2025-08-01 | 17.32 | 17.31 | 0.00 | 0.00% | 17.30 | 17.51 | 367988 | 63945.48 | 0.62% | 9.00 |
| 2025-07-31 | 17.61 | 17.31 | -0.32 | -1.82% | 17.29 | 17.62 | 528700 | 91888.12 | 0.89% | 79.00 |
| 2025-07-30 | 17.63 | 17.63 | 0.00 | 0.00% | 17.51 | 17.93 | 569686 | 100927.83 | 0.96% | 5.00 |
| 2025-07-29 | 18.04 | 17.63 | -0.37 | -2.06% | 17.48 | 18.05 | 565141 | 99737.83 | 0.95% | 10.00 |
| 2025-07-28 | 18.16 | 18.00 | -0.16 | -0.88% | 17.88 | 18.27 | 428773 | 77312.97 | 0.72% | 0.00 |
| 2025-07-25 | 18.33 | 18.16 | -0.11 | -0.60% | 18.10 | 18.50 | 334415 | 61126.30 | 0.56% | 0.00 |
| 2025-07-24 | 18.33 | 18.27 | -0.13 | -0.71% | 17.95 | 18.38 | 504174 | 91648.83 | 0.85% | 34.00 |
| 2025-07-23 | 18.80 | 18.40 | -0.18 | -0.97% | 18.33 | 19.03 | 780993 | 144777.28 | 1.31% | 3.00 |
| 2025-07-22 | 17.82 | 18.58 | 0.68 | 3.80% | 17.79 | 18.63 | 1110466 | 202822.55 | 1.86% | 56.00 |
| 2025-07-21 | 17.17 | 17.90 | 0.74 | 4.31% | 17.12 | 17.92 | 904178 | 159592.25 | 1.52% | 61.00 |
| 2025-07-18 | 17.07 | 17.16 | 0.09 | 0.53% | 17.03 | 17.25 | 231548 | 39693.57 | 0.39% | 0.00 |
| 2025-07-17 | 17.13 | 17.07 | -0.06 | -0.35% | 17.02 | 17.28 | 267824 | 45783.49 | 0.45% | 0.00 |
| 2025-07-16 | 17.02 | 17.13 | 0.10 | 0.59% | 16.96 | 17.21 | 306312 | 52317.89 | 0.51% | 14.00 |
| 2025-07-15 | 17.48 | 17.03 | -0.47 | -2.69% | 16.97 | 17.52 | 500289 | 85770.66 | 0.84% | 0.00 |
| 2025-07-14 | 17.43 | 17.50 | 0.00 | 0.00% | 17.35 | 17.57 | 264795 | 46236.33 | 0.44% | 1.00 |
| 2025-07-11 | 17.40 | 17.50 | 0.10 | 0.57% | 17.40 | 17.73 | 393660 | 69090.65 | 0.66% | 75.00 |
| 2025-07-10 | 17.70 | 17.40 | -0.10 | -0.57% | 17.28 | 17.71 | 474205 | 82553.29 | 0.80% | 12.00 |
| 2025-07-09 | 17.16 | 17.50 | 0.33 | 1.92% | 17.16 | 17.68 | 682347 | 119556.98 | 1.14% | 3.00 |
| 2025-07-08 | 17.16 | 17.17 | -0.01 | -0.06% | 17.01 | 17.27 | 342924 | 58741.64 | 0.57% | 0.00 |
| 2025-07-07 | 17.32 | 17.18 | -0.21 | -1.21% | 17.17 | 17.34 | 241100 | 41583.74 | 0.40% | 0.00 |
| 2025-07-04 | 17.34 | 17.39 | -0.01 | -0.06% | 17.24 | 17.43 | 284865 | 49383.22 | 0.48% | 3.00 |
| 2025-07-03 | 17.29 | 17.40 | 0.19 | 1.10% | 17.22 | 17.58 | 516802 | 89912.73 | 0.87% | 19.00 |
| 2025-07-02 | 17.15 | 17.21 | 0.15 | 0.88% | 17.07 | 17.36 | 373807 | 64319.19 | 0.63% | 0.00 |
| 2025-07-01 | 17.09 | 17.06 | -0.02 | -0.12% | 17.01 | 17.16 | 223242 | 38147.02 | 0.43% | 1.00 |
| 2025-06-30 | 17.05 | 17.08 | 0.05 | 0.29% | 16.92 | 17.13 | 278680 | 47423.31 | 0.53% | 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。
