| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 29.14 | 31.98 | 3.58 | 12.61% | 29.08 | 32.59 | 94330 | 29326.22 | 11.51% | 0.00 |
| 2025-10-23 | 28.16 | 28.40 | 0.09 | 0.32% | 27.81 | 28.45 | 9847 | 2773.09 | 1.20% | 0.00 |
| 2025-10-22 | 28.17 | 28.31 | 0.17 | 0.60% | 27.92 | 28.47 | 11170 | 3153.08 | 1.36% | 0.00 |
| 2025-10-21 | 27.59 | 28.14 | 0.63 | 2.29% | 27.39 | 28.26 | 12968 | 3619.12 | 1.58% | 1.00 |
| 2025-10-20 | 27.49 | 27.51 | 0.40 | 1.48% | 27.12 | 27.59 | 10683 | 2933.73 | 1.30% | 0.00 |
| 2025-10-17 | 28.11 | 27.11 | -0.86 | -3.07% | 27.10 | 28.11 | 15065 | 4135.75 | 1.84% | 0.00 |
| 2025-10-16 | 28.37 | 27.97 | -0.40 | -1.41% | 27.90 | 28.41 | 10543 | 2959.42 | 1.29% | 0.00 |
| 2025-10-15 | 28.10 | 28.37 | 0.22 | 0.78% | 27.98 | 28.58 | 13428 | 3794.27 | 1.64% | 0.00 |
| 2025-10-14 | 29.00 | 28.15 | -0.62 | -2.16% | 28.12 | 29.00 | 17561 | 5006.76 | 2.14% | 0.00 |
| 2025-10-13 | 28.04 | 28.77 | -0.04 | -0.14% | 27.32 | 28.83 | 19598 | 5561.50 | 2.39% | 0.00 |
| 2025-10-10 | 29.11 | 28.81 | -0.31 | -1.06% | 28.79 | 29.35 | 15311 | 4433.75 | 1.87% | 0.00 |
| 2025-10-09 | 29.16 | 29.12 | 0.05 | 0.17% | 28.81 | 29.58 | 15759 | 4596.82 | 1.92% | 0.00 |
| 2025-09-30 | 29.30 | 29.07 | -0.12 | -0.41% | 29.01 | 29.39 | 15343 | 4480.60 | 1.87% | 0.00 |
| 2025-09-29 | 29.00 | 29.19 | 0.28 | 0.97% | 28.60 | 29.49 | 15093 | 4397.00 | 1.84% | 0.00 |
| 2025-09-26 | 29.68 | 28.91 | -0.77 | -2.59% | 28.91 | 29.84 | 18314 | 5365.91 | 2.24% | 0.00 |
| 2025-09-25 | 30.12 | 29.68 | -0.47 | -1.56% | 29.62 | 30.55 | 18396 | 5539.02 | 2.25% | 0.00 |
| 2025-09-24 | 29.73 | 30.15 | 0.37 | 1.24% | 29.43 | 30.25 | 14551 | 4368.89 | 1.78% | 0.00 |
| 2025-09-23 | 30.44 | 29.78 | -0.66 | -2.17% | 29.11 | 30.44 | 20150 | 5970.55 | 2.46% | 0.00 |
| 2025-09-22 | 30.32 | 30.44 | 0.31 | 1.03% | 29.83 | 30.65 | 13699 | 4149.69 | 1.67% | 1.00 |
| 2025-09-19 | 30.55 | 30.13 | -0.57 | -1.86% | 29.98 | 30.90 | 15126 | 4589.51 | 1.85% | 0.00 |
| 2025-09-18 | 31.20 | 30.70 | -0.66 | -2.10% | 30.33 | 31.83 | 24198 | 7553.14 | 2.95% | 0.00 |
| 2025-09-17 | 30.62 | 31.36 | 0.78 | 2.55% | 30.40 | 32.00 | 23525 | 7377.15 | 2.87% | 0.00 |
| 2025-09-16 | 29.93 | 30.58 | 0.64 | 2.14% | 29.77 | 30.64 | 13349 | 4046.62 | 1.63% | 0.00 |
| 2025-09-15 | 30.07 | 29.94 | -0.22 | -0.73% | 29.80 | 30.30 | 10180 | 3057.23 | 1.24% | 0.00 |
| 2025-09-12 | 30.58 | 30.16 | -0.38 | -1.24% | 30.00 | 30.64 | 12168 | 3683.88 | 1.48% | 0.00 |
| 2025-09-11 | 29.60 | 30.54 | 0.89 | 3.00% | 29.12 | 30.54 | 19774 | 5917.70 | 2.41% | 0.00 |
| 2025-09-10 | 29.93 | 29.65 | -0.17 | -0.57% | 29.63 | 30.28 | 11192 | 3343.43 | 1.37% | 1.00 |
| 2025-09-09 | 30.44 | 29.82 | -0.66 | -2.17% | 29.73 | 30.46 | 16131 | 4845.23 | 1.97% | 0.00 |
| 2025-09-08 | 29.90 | 30.48 | 0.56 | 1.87% | 29.79 | 30.60 | 18631 | 5646.09 | 2.27% | 0.00 |
| 2025-09-05 | 29.18 | 29.92 | 1.02 | 3.53% | 28.80 | 29.96 | 20966 | 6191.13 | 2.56% | 0.00 |
| 2025-09-04 | 29.67 | 28.90 | -0.41 | -1.40% | 28.52 | 29.92 | 24300 | 7132.07 | 2.97% | 0.00 |
| 2025-09-03 | 30.50 | 29.31 | -1.18 | -3.87% | 29.31 | 30.79 | 24358 | 7299.25 | 2.97% | 0.00 |
| 2025-09-02 | 31.44 | 30.49 | -0.10 | -0.33% | 29.71 | 32.44 | 41067 | 12576.07 | 5.01% | 0.00 |
| 2025-09-01 | 31.07 | 30.59 | -0.34 | -1.10% | 30.53 | 31.50 | 22715 | 6999.46 | 2.77% | 0.00 |
| 2025-08-29 | 30.92 | 30.93 | -0.20 | -0.64% | 30.40 | 31.24 | 20127 | 6210.64 | 2.46% | 0.00 |
| 2025-08-28 | 31.30 | 31.13 | -0.18 | -0.57% | 29.70 | 31.87 | 36544 | 11233.27 | 4.46% | 0.00 |
| 2025-08-27 | 32.10 | 31.31 | -0.59 | -1.85% | 31.09 | 32.65 | 32523 | 10440.39 | 3.97% | 0.00 |
| 2025-08-26 | 31.70 | 31.90 | 0.20 | 0.63% | 31.44 | 32.14 | 20189 | 6444.25 | 2.46% | 0.00 |
| 2025-08-25 | 32.09 | 31.70 | -0.07 | -0.22% | 31.57 | 32.30 | 25287 | 8076.97 | 3.09% | 0.00 |
| 2025-08-22 | 31.83 | 31.77 | -0.06 | -0.19% | 31.63 | 32.01 | 17330 | 5510.20 | 2.12% | 0.00 |
| 2025-08-21 | 32.10 | 31.83 | -0.27 | -0.84% | 31.60 | 32.32 | 20005 | 6377.67 | 2.44% | 0.00 |
| 2025-08-20 | 31.70 | 32.10 | 0.36 | 1.13% | 31.33 | 32.14 | 22349 | 7120.86 | 2.73% | 0.00 |
| 2025-08-19 | 31.85 | 31.74 | -0.11 | -0.35% | 31.20 | 31.95 | 19774 | 6244.25 | 2.41% | 0.00 |
| 2025-08-18 | 31.59 | 31.85 | 0.30 | 0.95% | 31.43 | 32.00 | 21814 | 6919.78 | 2.66% | 0.00 |
| 2025-08-15 | 31.00 | 31.55 | 0.67 | 2.17% | 31.00 | 31.79 | 23589 | 7431.25 | 2.88% | 0.00 |
| 2025-08-14 | 31.75 | 30.88 | -0.87 | -2.74% | 30.80 | 31.94 | 23303 | 7274.24 | 2.84% | 0.00 |
| 2025-08-13 | 32.13 | 31.75 | -0.18 | -0.56% | 31.35 | 32.13 | 19015 | 6022.75 | 2.32% | 0.00 |
| 2025-08-12 | 32.32 | 31.93 | -0.26 | -0.81% | 31.61 | 32.37 | 20275 | 6461.76 | 2.48% | 0.00 |
| 2025-08-11 | 31.19 | 32.19 | 1.03 | 3.31% | 31.18 | 32.53 | 38710 | 12383.90 | 4.73% | 0.00 |
| 2025-08-08 | 31.55 | 31.16 | -0.36 | -1.14% | 31.05 | 31.96 | 19784 | 6182.50 | 2.44% | 0.00 |
| 2025-08-07 | 31.43 | 31.52 | -0.01 | -0.03% | 31.11 | 32.32 | 33896 | 10744.59 | 4.18% | 0.00 |
| 2025-08-06 | 31.05 | 31.53 | 0.52 | 1.68% | 30.90 | 31.57 | 22296 | 6993.18 | 2.75% | 0.00 |
| 2025-08-05 | 30.71 | 31.01 | 0.21 | 0.68% | 30.60 | 31.03 | 15745 | 4850.34 | 1.94% | 0.00 |
| 2025-08-04 | 30.14 | 30.80 | 0.72 | 2.39% | 29.72 | 30.81 | 22242 | 6768.57 | 2.74% | 0.00 |
| 2025-08-01 | 29.70 | 30.08 | 0.49 | 1.66% | 29.59 | 30.15 | 20771 | 6212.72 | 2.56% | 0.00 |
| 2025-07-31 | 29.83 | 29.59 | -0.44 | -1.47% | 29.49 | 30.48 | 19768 | 5919.19 | 2.44% | 0.00 |
| 2025-07-30 | 30.29 | 30.03 | -0.29 | -0.96% | 29.79 | 30.35 | 16428 | 4941.95 | 2.03% | 0.00 |
| 2025-07-29 | 30.28 | 30.32 | -0.14 | -0.46% | 30.05 | 30.48 | 13128 | 3965.48 | 1.62% | 0.00 |
| 2025-07-28 | 30.23 | 30.46 | 0.10 | 0.33% | 30.21 | 30.55 | 14988 | 4555.44 | 1.85% | 0.00 |
| 2025-07-25 | 29.98 | 30.36 | 0.40 | 1.34% | 29.84 | 30.42 | 13317 | 4014.83 | 1.64% | 0.00 |
| 2025-07-24 | 29.62 | 29.96 | 0.34 | 1.15% | 29.62 | 30.08 | 16277 | 4870.67 | 2.01% | 0.00 |
| 2025-07-23 | 29.95 | 29.62 | -0.50 | -1.66% | 29.54 | 29.95 | 17442 | 5183.91 | 2.15% | 0.00 |
| 2025-07-22 | 30.25 | 30.12 | -0.14 | -0.46% | 29.90 | 30.38 | 13850 | 4176.19 | 1.71% | 0.00 |
| 2025-07-21 | 30.05 | 30.26 | 0.15 | 0.50% | 29.86 | 30.38 | 16381 | 4938.64 | 2.02% | 0.00 |
| 2025-07-18 | 30.32 | 30.11 | 0.09 | 0.30% | 29.84 | 30.32 | 13666 | 4108.01 | 1.69% | 0.00 |
| 2025-07-17 | 29.58 | 30.02 | 0.47 | 1.59% | 29.45 | 30.15 | 16542 | 4950.23 | 2.04% | 0.00 |
| 2025-07-16 | 29.60 | 29.55 | 0.05 | 0.17% | 29.26 | 29.84 | 14627 | 4334.96 | 1.80% | 0.00 |
| 2025-07-15 | 29.28 | 29.50 | 0.22 | 0.75% | 29.01 | 29.62 | 17961 | 5271.38 | 2.22% | 0.00 |
| 2025-07-14 | 28.80 | 29.28 | 0.53 | 1.84% | 28.71 | 29.49 | 19647 | 5742.29 | 2.42% | 0.00 |
| 2025-07-11 | 28.60 | 28.75 | 0.16 | 0.56% | 28.35 | 28.95 | 13504 | 3874.62 | 1.67% | 0.00 |
| 2025-07-10 | 28.67 | 28.59 | -0.08 | -0.28% | 28.37 | 28.74 | 10024 | 2863.36 | 1.24% | 0.00 |
| 2025-07-09 | 28.70 | 28.67 | 0.08 | 0.28% | 28.50 | 28.93 | 11940 | 3426.02 | 1.47% | 0.00 |
| 2025-07-08 | 28.30 | 28.59 | 0.29 | 1.02% | 28.07 | 28.65 | 14531 | 4145.62 | 1.79% | 0.00 |
| 2025-07-07 | 28.21 | 28.30 | 0.21 | 0.75% | 27.85 | 28.34 | 9821 | 2767.06 | 1.21% | 0.00 |
| 2025-07-04 | 28.65 | 28.09 | -0.47 | -1.65% | 28.02 | 28.66 | 13933 | 3931.38 | 1.72% | 0.00 |
| 2025-07-03 | 28.30 | 28.56 | 0.41 | 1.46% | 28.15 | 28.59 | 17786 | 5055.23 | 2.19% | 0.00 |
| 2025-07-02 | 28.26 | 28.15 | -0.11 | -0.39% | 27.93 | 28.40 | 13076 | 3682.79 | 1.61% | 0.00 |
| 2025-07-01 | 28.51 | 28.26 | -0.13 | -0.46% | 28.05 | 28.56 | 10568 | 2989.58 | 1.30% | 0.00 |
| 2025-06-30 | 28.32 | 28.39 | 0.40 | 1.43% | 28.09 | 28.40 | 13461 | 3810.45 | 1.66% | 0.00 |
| 2025-06-27 | 28.07 | 27.99 | 0.01 | 0.04% | 27.91 | 28.30 | 13262 | 3722.37 | 1.64% | 0.00 |
维宏股份(300508)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。
