| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 16.48 | 16.49 | 0.01 | 0.06% | 16.40 | 16.55 | 173401 | 28536.15 | 0.33% | 3.00 |
| 2025-05-16 | 16.62 | 16.48 | -0.17 | -1.02% | 16.42 | 16.65 | 280734 | 46319.07 | 0.54% | 0.00 |
| 2025-05-15 | 16.75 | 16.65 | -0.11 | -0.66% | 16.65 | 16.78 | 226077 | 37761.31 | 0.43% | 32.00 |
| 2025-05-14 | 16.64 | 16.76 | 0.10 | 0.60% | 16.56 | 16.78 | 306240 | 51073.85 | 0.58% | 31.00 |
| 2025-05-13 | 16.66 | 16.66 | 0.02 | 0.12% | 16.58 | 16.69 | 285330 | 47454.36 | 0.55% | 10.00 |
| 2025-05-12 | 16.79 | 16.64 | -0.16 | -0.95% | 16.60 | 16.85 | 361067 | 60125.61 | 0.69% | 331.00 |
| 2025-05-09 | 16.95 | 16.80 | -0.15 | -0.88% | 16.78 | 17.00 | 264703 | 44649.31 | 0.51% | 39.00 |
| 2025-05-08 | 17.00 | 16.95 | -0.07 | -0.41% | 16.90 | 17.01 | 270999 | 45925.16 | 0.52% | 135.00 |
| 2025-05-07 | 17.14 | 17.02 | -0.06 | -0.35% | 16.98 | 17.19 | 293808 | 50064.42 | 0.56% | 0.00 |
| 2025-05-06 | 16.95 | 17.08 | 0.14 | 0.83% | 16.89 | 17.10 | 338330 | 57595.65 | 0.65% | 0.00 |
| 2025-04-30 | 16.88 | 16.94 | 0.08 | 0.47% | 16.85 | 17.02 | 299789 | 50758.80 | 0.57% | 0.00 |
| 2025-04-29 | 16.84 | 16.86 | 0.04 | 0.24% | 16.71 | 16.90 | 286192 | 48207.98 | 0.55% | 2.00 |
| 2025-04-28 | 16.90 | 16.82 | -0.07 | -0.41% | 16.78 | 16.95 | 215043 | 36253.24 | 0.41% | 0.00 |
| 2025-04-25 | 16.91 | 16.89 | 0.02 | 0.12% | 16.82 | 17.00 | 261984 | 44287.00 | 0.50% | 0.00 |
| 2025-04-24 | 17.01 | 16.87 | -0.14 | -0.82% | 16.82 | 17.14 | 372195 | 63199.51 | 0.71% | 0.00 |
| 2025-04-23 | 17.16 | 17.01 | -0.21 | -1.22% | 16.95 | 17.21 | 447907 | 76220.52 | 0.86% | 0.00 |
| 2025-04-22 | 17.11 | 17.22 | 0.08 | 0.47% | 17.04 | 17.31 | 327022 | 56240.95 | 0.62% | 7.00 |
| 2025-04-21 | 17.06 | 17.14 | 0.03 | 0.18% | 16.95 | 17.14 | 289816 | 49415.48 | 0.55% | 25.00 |
| 2025-04-18 | 17.25 | 17.11 | -0.13 | -0.75% | 16.98 | 17.26 | 381055 | 65112.95 | 0.73% | 0.00 |
| 2025-04-17 | 17.25 | 17.24 | -0.10 | -0.58% | 17.10 | 17.35 | 345320 | 59570.09 | 0.66% | 7.00 |
| 2025-04-16 | 17.18 | 17.34 | 0.06 | 0.35% | 17.10 | 17.39 | 481261 | 82953.41 | 0.92% | 30.00 |
| 2025-04-15 | 17.30 | 17.28 | -0.08 | -0.46% | 17.10 | 17.33 | 457243 | 78726.35 | 0.87% | 0.00 |
| 2025-04-14 | 17.30 | 17.36 | 0.05 | 0.29% | 17.23 | 17.46 | 613028 | 106280.11 | 1.17% | 20.00 |
| 2025-04-11 | 17.61 | 17.31 | -0.42 | -2.37% | 17.21 | 17.65 | 786096 | 136256.41 | 1.50% | 2.00 |
| 2025-04-10 | 17.36 | 17.73 | -0.02 | -0.11% | 17.03 | 17.95 | 1267336 | 223320.70 | 2.42% | 8.00 |
| 2025-04-09 | 18.09 | 17.75 | -0.30 | -1.66% | 17.50 | 18.57 | 1753076 | 314553.94 | 3.35% | 3.00 |
| 2025-04-08 | 16.79 | 18.05 | 1.33 | 7.95% | 16.65 | 18.10 | 1952974 | 341469.53 | 3.73% | 33.00 |
| 2025-04-07 | 16.87 | 16.72 | -0.34 | -1.99% | 16.38 | 17.32 | 1480953 | 250685.83 | 2.83% | 0.00 |
| 2025-04-03 | 16.70 | 17.06 | 0.33 | 1.97% | 16.66 | 17.08 | 606998 | 102925.07 | 1.16% | 31.00 |
| 2025-04-02 | 16.82 | 16.73 | -0.06 | -0.36% | 16.70 | 16.87 | 251711 | 42163.45 | 0.48% | 0.00 |
| 2025-04-01 | 16.69 | 16.79 | 0.12 | 0.72% | 16.64 | 17.00 | 361904 | 60918.09 | 0.69% | 0.00 |
| 2025-03-31 | 16.86 | 16.67 | -0.29 | -1.71% | 16.66 | 17.03 | 365640 | 61377.91 | 0.70% | 16.00 |
| 2025-03-28 | 17.13 | 16.96 | -0.18 | -1.05% | 16.87 | 17.13 | 329553 | 55887.50 | 0.63% | 14.00 |
| 2025-03-27 | 16.97 | 17.14 | 0.04 | 0.23% | 16.92 | 17.17 | 508290 | 86693.32 | 0.97% | 28.00 |
| 2025-03-26 | 16.61 | 17.10 | 0.45 | 2.70% | 16.60 | 17.28 | 1064556 | 181160.58 | 2.03% | 110.00 |
| 2025-03-25 | 16.50 | 16.65 | 0.15 | 0.91% | 16.41 | 16.67 | 288538 | 47691.05 | 0.55% | 26.00 |
| 2025-03-24 | 16.57 | 16.50 | -0.05 | -0.30% | 16.41 | 16.61 | 306043 | 50500.49 | 0.58% | 8.00 |
| 2025-03-21 | 16.57 | 16.55 | -0.08 | -0.48% | 16.48 | 16.79 | 339074 | 56339.17 | 0.65% | 0.00 |
| 2025-03-20 | 16.73 | 16.63 | -0.09 | -0.54% | 16.60 | 16.80 | 280076 | 46727.30 | 0.54% | 0.00 |
| 2025-03-19 | 16.78 | 16.72 | -0.07 | -0.42% | 16.65 | 16.79 | 329485 | 55047.17 | 0.63% | 0.00 |
| 2025-03-18 | 16.90 | 16.79 | -0.17 | -1.00% | 16.74 | 16.91 | 422593 | 70965.91 | 0.81% | 5.00 |
| 2025-03-17 | 16.87 | 16.96 | 0.21 | 1.25% | 16.79 | 17.05 | 684034 | 115900.16 | 1.31% | 38.00 |
| 2025-03-14 | 16.63 | 16.75 | 0.12 | 0.72% | 16.58 | 16.80 | 547534 | 91514.27 | 1.05% | 78.00 |
| 2025-03-13 | 16.59 | 16.63 | 0.04 | 0.24% | 16.55 | 16.70 | 409231 | 67981.81 | 0.78% | 0.00 |
| 2025-03-12 | 16.75 | 16.59 | -0.20 | -1.19% | 16.57 | 16.77 | 449853 | 74852.59 | 0.86% | 7.00 |
| 2025-03-11 | 16.36 | 16.79 | 0.30 | 1.82% | 16.31 | 16.86 | 777240 | 129753.29 | 1.48% | 16.00 |
| 2025-03-10 | 16.66 | 16.49 | 0.09 | 0.55% | 16.42 | 16.68 | 570222 | 94249.72 | 1.09% | 10.00 |
| 2025-03-07 | 16.34 | 16.40 | 0.06 | 0.37% | 16.21 | 16.42 | 413283 | 67478.78 | 0.79% | 1.00 |
| 2025-03-06 | 16.31 | 16.34 | 0.03 | 0.18% | 16.19 | 16.38 | 352348 | 57504.57 | 0.67% | 20.00 |
| 2025-03-05 | 16.67 | 16.31 | -0.20 | -1.21% | 16.28 | 16.67 | 442362 | 72467.04 | 0.85% | 6.00 |
| 2025-03-04 | 16.37 | 16.51 | 0.18 | 1.10% | 16.22 | 16.52 | 440287 | 72139.27 | 0.84% | 91.00 |
| 2025-03-03 | 16.22 | 16.33 | 0.05 | 0.31% | 16.18 | 16.53 | 600246 | 98433.33 | 1.15% | 0.00 |
| 2025-02-28 | 16.32 | 16.28 | -0.04 | -0.25% | 16.09 | 16.46 | 448751 | 73045.06 | 0.86% | 11.00 |
| 2025-02-27 | 16.35 | 16.32 | -0.04 | -0.24% | 16.22 | 16.41 | 317197 | 51703.72 | 0.61% | 19.00 |
| 2025-02-26 | 16.26 | 16.36 | 0.10 | 0.62% | 16.13 | 16.36 | 405163 | 65803.37 | 0.77% | 70.00 |
| 2025-02-25 | 16.37 | 16.26 | -0.22 | -1.33% | 16.22 | 16.44 | 392840 | 64136.89 | 0.75% | 0.00 |
| 2025-02-24 | 16.65 | 16.48 | 0.19 | 1.17% | 16.37 | 16.70 | 657751 | 108520.10 | 1.26% | 39.00 |
| 2025-02-21 | 16.32 | 16.29 | 0.18 | 1.12% | 16.20 | 16.71 | 783361 | 128664.22 | 1.50% | 225.00 |
| 2025-02-20 | 16.20 | 16.11 | -0.14 | -0.86% | 16.09 | 16.25 | 285823 | 46151.26 | 0.55% | 75.00 |
| 2025-02-19 | 16.06 | 16.25 | 0.19 | 1.18% | 15.92 | 16.30 | 412080 | 66478.85 | 0.79% | 161.00 |
| 2025-02-18 | 16.33 | 16.06 | -0.28 | -1.71% | 16.01 | 16.35 | 356330 | 57639.55 | 0.68% | 67.00 |
| 2025-02-17 | 16.25 | 16.34 | 0.09 | 0.55% | 16.09 | 16.36 | 434799 | 70535.57 | 0.83% | 30.00 |
| 2025-02-14 | 16.32 | 16.25 | -0.19 | -1.16% | 16.18 | 16.43 | 511082 | 83218.67 | 0.98% | 16.00 |
| 2025-02-13 | 15.95 | 16.44 | 0.47 | 2.94% | 15.92 | 16.49 | 853176 | 139581.59 | 1.63% | 59.00 |
| 2025-02-12 | 15.88 | 15.97 | 0.06 | 0.38% | 15.81 | 15.98 | 271152 | 43076.71 | 0.52% | 28.00 |
| 2025-02-11 | 16.15 | 15.91 | -0.24 | -1.49% | 15.88 | 16.16 | 390694 | 62441.90 | 0.75% | 0.00 |
| 2025-02-10 | 16.21 | 16.15 | -0.05 | -0.31% | 16.07 | 16.23 | 326858 | 52713.97 | 0.62% | 0.00 |
| 2025-02-07 | 16.11 | 16.20 | 0.03 | 0.19% | 15.99 | 16.32 | 473536 | 76592.98 | 0.90% | 18.00 |
| 2025-02-06 | 16.08 | 16.17 | 0.03 | 0.19% | 15.94 | 16.18 | 298799 | 47997.98 | 0.57% | 25.00 |
| 2025-02-05 | 16.15 | 16.14 | 0.01 | 0.06% | 16.03 | 16.22 | 247372 | 39820.79 | 0.47% | 0.00 |
| 2025-01-27 | 16.07 | 16.13 | 0.13 | 0.81% | 16.06 | 16.31 | 352892 | 57205.15 | 0.67% | 52.00 |
| 2025-01-24 | 15.86 | 16.00 | 0.14 | 0.88% | 15.67 | 16.01 | 297810 | 47368.20 | 0.57% | 28.00 |
| 2025-01-23 | 15.95 | 15.86 | 0.01 | 0.06% | 15.84 | 16.15 | 384720 | 61495.82 | 0.73% | 26.00 |
| 2025-01-22 | 15.93 | 15.85 | -0.12 | -0.75% | 15.80 | 15.97 | 211424 | 33522.72 | 0.40% | 12.00 |
| 2025-01-21 | 16.18 | 15.97 | -0.11 | -0.68% | 15.92 | 16.18 | 232616 | 37210.75 | 0.44% | 0.00 |
| 2025-01-20 | 16.05 | 16.08 | 0.11 | 0.69% | 15.91 | 16.25 | 430111 | 69061.73 | 0.82% | 10.00 |
| 2025-01-17 | 15.82 | 15.97 | 0.08 | 0.50% | 15.76 | 16.04 | 281210 | 44777.77 | 0.54% | 37.00 |
| 2025-01-16 | 15.99 | 15.89 | -0.06 | -0.38% | 15.78 | 16.16 | 366789 | 58561.73 | 0.70% | 39.00 |
| 2025-01-15 | 16.10 | 15.95 | -0.22 | -1.36% | 15.91 | 16.14 | 309037 | 49442.95 | 0.59% | 31.00 |
| 2025-01-14 | 15.84 | 16.17 | 0.37 | 2.34% | 15.76 | 16.18 | 401171 | 64097.21 | 0.77% | 3.00 |
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。
