| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.79 | 44.99 | 5.49 | 13.90% | 39.73 | 45.73 | 86254 | 37554.45 | 10.53% | 0.00 |
| 2026-02-02 | 40.50 | 39.50 | -0.80 | -1.99% | 39.50 | 41.00 | 31686 | 12738.52 | 3.87% | 0.00 |
| 2026-01-30 | 40.02 | 40.30 | -0.10 | -0.25% | 38.40 | 40.77 | 44862 | 17740.06 | 5.47% | 0.00 |
| 2026-01-29 | 41.53 | 40.40 | -1.07 | -2.58% | 40.12 | 43.10 | 46947 | 19454.69 | 5.73% | 0.00 |
| 2026-01-28 | 44.24 | 41.47 | -3.25 | -7.27% | 41.30 | 44.24 | 58959 | 24877.54 | 7.20% | 0.00 |
| 2026-01-27 | 44.20 | 44.72 | 0.17 | 0.38% | 43.10 | 45.01 | 52559 | 23264.73 | 6.41% | 0.00 |
| 2026-01-26 | 44.11 | 44.55 | 0.44 | 1.00% | 43.02 | 45.01 | 66967 | 29511.39 | 8.17% | 0.00 |
| 2026-01-23 | 40.07 | 44.11 | 4.05 | 10.11% | 40.00 | 44.78 | 86311 | 37015.08 | 10.53% | 0.00 |
| 2026-01-22 | 41.02 | 40.06 | 0.15 | 0.38% | 39.84 | 41.36 | 31139 | 12594.45 | 3.80% | 0.00 |
| 2026-01-21 | 39.00 | 39.91 | -0.03 | -0.08% | 38.90 | 40.36 | 30527 | 12107.99 | 3.73% | 0.00 |
| 2026-01-20 | 41.30 | 39.94 | -1.28 | -3.11% | 39.47 | 41.42 | 42157 | 16907.07 | 5.14% | 0.00 |
| 2026-01-19 | 40.50 | 41.22 | 0.11 | 0.27% | 40.50 | 42.33 | 49200 | 20312.47 | 6.00% | 2.00 |
| 2026-01-16 | 39.93 | 41.11 | 1.17 | 2.93% | 39.51 | 41.38 | 55047 | 22363.64 | 6.72% | 0.00 |
| 2026-01-15 | 40.66 | 39.94 | -1.13 | -2.75% | 39.34 | 40.66 | 54123 | 21526.01 | 6.61% | 0.00 |
| 2026-01-14 | 39.48 | 41.07 | 1.80 | 4.58% | 39.48 | 42.99 | 92927 | 38451.91 | 11.34% | 0.00 |
| 2026-01-13 | 40.96 | 39.27 | -1.73 | -4.22% | 39.25 | 41.04 | 63895 | 25366.12 | 7.80% | 0.00 |
| 2026-01-12 | 39.21 | 41.00 | 2.13 | 5.48% | 38.90 | 41.30 | 94922 | 38342.41 | 11.58% | 0.00 |
| 2026-01-09 | 39.46 | 38.87 | -1.16 | -2.90% | 38.55 | 39.70 | 85620 | 33334.73 | 10.45% | 0.00 |
| 2026-01-08 | 36.69 | 40.03 | 3.91 | 10.83% | 36.15 | 43.20 | 116469 | 46365.99 | 14.21% | 0.00 |
| 2026-01-07 | 36.18 | 36.12 | 0.12 | 0.33% | 35.85 | 36.65 | 29731 | 10755.63 | 3.63% | 0.00 |
| 2026-01-06 | 36.54 | 36.00 | -0.54 | -1.48% | 35.73 | 36.77 | 33915 | 12220.00 | 4.14% | 0.00 |
| 2026-01-05 | 36.53 | 36.54 | -0.36 | -0.98% | 35.80 | 36.93 | 42413 | 15399.68 | 5.18% | 0.00 |
| 2025-12-31 | 36.75 | 36.90 | 0.09 | 0.24% | 36.47 | 37.18 | 51811 | 19093.39 | 6.32% | 0.00 |
| 2025-12-30 | 35.72 | 36.81 | 0.57 | 1.57% | 35.58 | 37.17 | 49427 | 18084.07 | 6.03% | 0.00 |
| 2025-12-29 | 34.90 | 36.24 | 1.31 | 3.75% | 34.65 | 36.50 | 55490 | 19867.13 | 6.77% | 0.00 |
| 2025-12-26 | 35.23 | 34.93 | -0.16 | -0.46% | 34.80 | 36.65 | 45246 | 16066.44 | 5.52% | 1.00 |
| 2025-12-25 | 33.73 | 35.09 | 1.29 | 3.82% | 33.47 | 35.11 | 36191 | 12492.88 | 4.42% | 0.00 |
| 2025-12-24 | 33.28 | 33.80 | 0.56 | 1.68% | 33.20 | 34.08 | 21361 | 7227.86 | 2.61% | 0.00 |
| 2025-12-23 | 33.38 | 33.24 | -0.19 | -0.57% | 32.99 | 34.09 | 22112 | 7403.73 | 2.70% | 0.00 |
| 2025-12-22 | 33.00 | 33.43 | 0.43 | 1.30% | 33.00 | 33.88 | 20509 | 6873.60 | 2.50% | 5.00 |
| 2025-12-19 | 33.09 | 33.00 | 0.00 | 0.00% | 32.78 | 33.70 | 23514 | 7798.31 | 2.87% | 0.00 |
| 2025-12-18 | 32.56 | 33.00 | 0.03 | 0.09% | 32.54 | 33.68 | 27354 | 9090.04 | 3.34% | 0.00 |
| 2025-12-17 | 33.98 | 32.97 | -0.61 | -1.82% | 31.96 | 34.20 | 41430 | 13565.11 | 5.06% | 0.00 |
| 2025-12-16 | 34.81 | 33.58 | -1.52 | -4.33% | 33.35 | 35.29 | 33995 | 11480.69 | 4.15% | 0.00 |
| 2025-12-15 | 34.70 | 35.10 | 0.19 | 0.54% | 34.36 | 36.19 | 40183 | 14190.64 | 4.90% | 0.00 |
| 2025-12-12 | 33.02 | 34.91 | 1.20 | 3.56% | 32.91 | 35.50 | 58352 | 20165.12 | 7.12% | 0.00 |
| 2025-12-11 | 34.29 | 33.71 | -0.95 | -2.74% | 33.64 | 34.38 | 35038 | 11882.98 | 4.28% | 0.00 |
| 2025-12-10 | 35.65 | 34.66 | -1.09 | -3.05% | 33.76 | 35.78 | 68322 | 23562.04 | 8.34% | 0.00 |
| 2025-12-09 | 37.58 | 35.75 | -2.35 | -6.17% | 35.70 | 37.58 | 87561 | 31886.72 | 10.69% | 0.00 |
| 2025-12-08 | 36.82 | 38.10 | 0.63 | 1.68% | 36.13 | 38.46 | 107523 | 40091.50 | 13.12% | 0.00 |
| 2025-12-05 | 34.97 | 37.47 | 2.59 | 7.43% | 34.86 | 39.39 | 121562 | 45974.59 | 14.84% | 0.00 |
| 2025-12-04 | 36.70 | 34.88 | -1.73 | -4.73% | 34.68 | 36.70 | 71904 | 25397.63 | 8.77% | 0.00 |
| 2025-12-03 | 34.50 | 36.61 | 2.09 | 6.05% | 34.04 | 36.88 | 98827 | 35651.39 | 12.06% | 0.00 |
| 2025-12-02 | 35.18 | 34.52 | -0.75 | -2.13% | 34.47 | 35.25 | 31192 | 10854.35 | 3.81% | 0.00 |
| 2025-12-01 | 34.64 | 35.27 | 0.63 | 1.82% | 34.62 | 36.20 | 54796 | 19439.57 | 6.69% | 0.00 |
| 2025-11-28 | 34.02 | 34.64 | 0.26 | 0.76% | 33.79 | 35.20 | 27089 | 9361.14 | 3.31% | 0.00 |
| 2025-11-27 | 34.25 | 34.38 | -0.07 | -0.20% | 34.03 | 34.48 | 19218 | 6589.92 | 2.35% | 0.00 |
| 2025-11-26 | 35.08 | 34.45 | -0.54 | -1.54% | 34.26 | 35.08 | 28564 | 9880.67 | 3.49% | 0.00 |
| 2025-11-25 | 34.88 | 34.99 | 0.32 | 0.92% | 34.50 | 35.20 | 39845 | 13904.76 | 4.86% | 0.00 |
| 2025-11-24 | 33.00 | 34.67 | 2.28 | 7.04% | 32.91 | 35.09 | 56462 | 19422.60 | 6.89% | 0.00 |
| 2025-11-21 | 33.28 | 32.39 | -1.51 | -4.45% | 32.32 | 34.06 | 33991 | 11179.51 | 4.15% | 0.00 |
| 2025-11-20 | 34.10 | 33.90 | -0.12 | -0.35% | 33.52 | 34.49 | 27088 | 9176.73 | 3.31% | 0.00 |
| 2025-11-19 | 35.00 | 34.02 | -0.98 | -2.80% | 33.83 | 35.25 | 33307 | 11440.45 | 4.06% | 0.00 |
| 2025-11-18 | 34.03 | 35.00 | 0.73 | 2.13% | 33.94 | 36.33 | 58284 | 20543.83 | 7.11% | 0.00 |
| 2025-11-17 | 34.32 | 34.27 | -0.19 | -0.55% | 34.01 | 34.72 | 27930 | 9594.42 | 3.41% | 0.00 |
| 2025-11-14 | 35.05 | 34.46 | -0.72 | -2.05% | 34.20 | 35.56 | 39865 | 13880.24 | 4.87% | 0.00 |
| 2025-11-13 | 35.00 | 35.18 | 0.05 | 0.14% | 34.05 | 35.89 | 60991 | 21267.46 | 7.44% | 0.00 |
| 2025-11-12 | 34.04 | 35.13 | 0.90 | 2.63% | 33.66 | 36.79 | 86700 | 30585.81 | 10.58% | 2.00 |
| 2025-11-11 | 32.53 | 34.23 | 1.79 | 5.52% | 32.43 | 34.76 | 71789 | 24364.54 | 8.76% | 0.00 |
| 2025-11-10 | 32.88 | 32.44 | -0.24 | -0.73% | 32.22 | 33.33 | 20753 | 6759.27 | 2.53% | 0.00 |
| 2025-11-07 | 33.00 | 32.68 | -0.46 | -1.39% | 32.67 | 33.33 | 23371 | 7695.81 | 2.85% | 0.00 |
| 2025-11-06 | 33.10 | 33.14 | 0.04 | 0.12% | 32.80 | 33.36 | 27969 | 9246.75 | 3.41% | 0.00 |
| 2025-11-05 | 33.17 | 33.10 | -0.11 | -0.33% | 32.98 | 33.55 | 29673 | 9858.10 | 3.62% | 0.00 |
| 2025-11-04 | 33.52 | 33.21 | -0.57 | -1.69% | 32.99 | 33.77 | 33552 | 11168.23 | 4.09% | 0.00 |
| 2025-11-03 | 33.56 | 33.78 | 0.22 | 0.66% | 33.00 | 34.07 | 46187 | 15467.04 | 5.64% | 0.00 |
| 2025-10-31 | 32.85 | 33.56 | 0.26 | 0.78% | 32.85 | 34.00 | 55653 | 18692.04 | 6.79% | 0.00 |
| 2025-10-30 | 32.89 | 33.30 | 0.45 | 1.37% | 32.57 | 35.15 | 101670 | 34282.73 | 12.41% | 0.00 |
| 2025-10-29 | 31.60 | 32.85 | 1.05 | 3.30% | 31.53 | 33.49 | 65574 | 21380.32 | 8.00% | 4.00 |
| 2025-10-28 | 32.20 | 31.80 | -0.56 | -1.73% | 31.40 | 32.28 | 38909 | 12342.28 | 4.75% | 0.00 |
| 2025-10-27 | 31.99 | 32.36 | 0.38 | 1.19% | 31.48 | 32.43 | 66989 | 21479.36 | 8.18% | 0.00 |
| 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 |
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。
