| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.27 | 8.22 | -0.09 | -1.08% | 8.04 | 8.33 | 51618 | 4221.93 | 2.55% | 0.00 |
| 2025-12-16 | 8.44 | 8.31 | -0.13 | -1.54% | 8.23 | 8.53 | 33003 | 2748.66 | 1.63% | 0.00 |
| 2025-12-15 | 8.31 | 8.44 | 0.12 | 1.44% | 8.22 | 8.48 | 55349 | 4644.05 | 2.73% | 0.00 |
| 2025-12-12 | 8.49 | 8.32 | -0.16 | -1.89% | 8.29 | 8.64 | 52608 | 4447.52 | 2.60% | 0.00 |
| 2025-12-11 | 8.82 | 8.48 | -0.32 | -3.64% | 8.45 | 8.87 | 60430 | 5211.88 | 2.98% | 0.00 |
| 2025-12-10 | 9.00 | 8.80 | -0.25 | -2.76% | 8.79 | 9.09 | 45354 | 4033.33 | 2.24% | 0.00 |
| 2025-12-09 | 9.11 | 9.05 | -0.07 | -0.77% | 9.00 | 9.15 | 34608 | 3141.01 | 1.71% | 0.00 |
| 2025-12-08 | 9.13 | 9.12 | 0.03 | 0.33% | 9.06 | 9.21 | 38340 | 3505.83 | 1.89% | 0.00 |
| 2025-12-05 | 8.88 | 9.09 | 0.21 | 2.36% | 8.79 | 9.09 | 44508 | 3983.16 | 2.20% | 0.00 |
| 2025-12-04 | 9.18 | 8.88 | -0.31 | -3.37% | 8.88 | 9.21 | 45495 | 4082.23 | 2.25% | 0.00 |
| 2025-12-03 | 9.28 | 9.19 | -0.09 | -0.97% | 9.13 | 9.32 | 34005 | 3126.27 | 1.68% | 0.00 |
| 2025-12-02 | 9.29 | 9.28 | -0.05 | -0.54% | 9.18 | 9.34 | 40854 | 3786.41 | 2.02% | 0.00 |
| 2025-12-01 | 9.36 | 9.33 | -0.03 | -0.32% | 9.29 | 9.48 | 43484 | 4085.39 | 2.15% | 0.00 |
| 2025-11-28 | 9.15 | 9.36 | 0.17 | 1.85% | 9.07 | 9.38 | 35056 | 3236.28 | 1.73% | 0.00 |
| 2025-11-27 | 9.04 | 9.19 | 0.09 | 0.99% | 9.00 | 9.22 | 46062 | 4199.83 | 2.27% | 0.00 |
| 2025-11-26 | 9.28 | 9.10 | -0.16 | -1.73% | 9.06 | 9.40 | 38340 | 3534.80 | 1.89% | 0.00 |
| 2025-11-25 | 9.18 | 9.26 | 0.18 | 1.98% | 9.08 | 9.35 | 47759 | 4418.90 | 2.36% | 1.00 |
| 2025-11-24 | 9.05 | 9.08 | 0.15 | 1.68% | 8.97 | 9.35 | 56452 | 5143.54 | 2.79% | 0.00 |
| 2025-11-21 | 9.45 | 8.93 | -0.53 | -5.60% | 8.91 | 9.57 | 77777 | 7078.93 | 3.84% | 0.00 |
| 2025-11-20 | 9.58 | 9.46 | 0.00 | 0.00% | 9.29 | 9.62 | 58721 | 5554.76 | 2.90% | 0.00 |
| 2025-11-19 | 9.84 | 9.46 | -0.39 | -3.96% | 9.44 | 9.89 | 81929 | 7861.09 | 4.05% | 0.00 |
| 2025-11-18 | 9.81 | 9.85 | 0.02 | 0.20% | 9.63 | 10.00 | 69316 | 6794.71 | 3.42% | 0.00 |
| 2025-11-17 | 9.97 | 9.83 | 0.06 | 0.61% | 9.72 | 10.00 | 37576 | 3687.90 | 1.86% | 0.00 |
| 2025-11-14 | 9.64 | 9.77 | 0.15 | 1.56% | 9.60 | 9.80 | 46763 | 4555.91 | 2.31% | 0.00 |
| 2025-11-13 | 9.72 | 9.62 | -0.07 | -0.72% | 9.57 | 9.72 | 33984 | 3277.46 | 1.68% | 0.00 |
| 2025-11-12 | 9.66 | 9.69 | 0.03 | 0.31% | 9.58 | 9.76 | 39010 | 3763.45 | 1.93% | 0.00 |
| 2025-11-11 | 9.62 | 9.66 | 0.08 | 0.84% | 9.55 | 9.70 | 32254 | 3110.66 | 1.59% | 0.00 |
| 2025-11-10 | 9.66 | 9.58 | -0.07 | -0.73% | 9.51 | 9.71 | 42061 | 4035.85 | 2.08% | 0.00 |
| 2025-11-07 | 9.41 | 9.65 | 0.25 | 2.66% | 9.39 | 9.70 | 50184 | 4808.29 | 2.48% | 0.00 |
| 2025-11-06 | 9.55 | 9.40 | -0.14 | -1.47% | 9.36 | 9.56 | 30126 | 2839.12 | 1.49% | 0.00 |
| 2025-11-05 | 9.22 | 9.54 | 0.25 | 2.69% | 9.21 | 9.57 | 57638 | 5458.24 | 2.85% | 0.00 |
| 2025-11-04 | 9.25 | 9.29 | 0.07 | 0.76% | 9.19 | 9.32 | 53680 | 4973.43 | 2.65% | 0.00 |
| 2025-11-03 | 9.09 | 9.22 | 0.18 | 1.99% | 9.05 | 9.27 | 64542 | 5937.65 | 3.19% | 0.00 |
| 2025-10-31 | 8.90 | 9.04 | 0.11 | 1.23% | 8.90 | 9.07 | 55104 | 4965.57 | 2.72% | 0.00 |
| 2025-10-30 | 9.03 | 8.93 | -0.10 | -1.11% | 8.91 | 9.05 | 52428 | 4699.60 | 2.59% | 0.00 |
| 2025-10-29 | 9.15 | 9.03 | -0.12 | -1.31% | 8.89 | 9.22 | 63585 | 5723.64 | 3.14% | 0.00 |
| 2025-10-28 | 9.28 | 9.15 | -0.13 | -1.40% | 9.10 | 9.31 | 91067 | 8381.76 | 4.50% | 0.00 |
| 2025-10-27 | 9.66 | 9.28 | -0.39 | -4.03% | 9.22 | 9.70 | 95922 | 8976.85 | 4.74% | 0.00 |
| 2025-10-24 | 9.65 | 9.67 | -0.01 | -0.10% | 9.58 | 9.77 | 57777 | 5600.91 | 2.85% | 0.00 |
| 2025-10-23 | 9.59 | 9.68 | 0.14 | 1.47% | 9.46 | 9.72 | 75044 | 7192.51 | 3.71% | 0.00 |
| 2025-10-22 | 9.33 | 9.54 | 0.16 | 1.71% | 9.33 | 9.59 | 53552 | 5098.78 | 2.64% | 0.00 |
| 2025-10-21 | 9.10 | 9.38 | 0.31 | 3.42% | 9.02 | 9.41 | 46183 | 4283.62 | 2.28% | 0.00 |
| 2025-10-20 | 8.94 | 9.07 | 0.23 | 2.60% | 8.84 | 9.08 | 34092 | 3071.64 | 1.68% | 0.00 |
| 2025-10-17 | 8.93 | 8.84 | -0.12 | -1.34% | 8.84 | 9.03 | 43027 | 3847.10 | 2.12% | 0.00 |
| 2025-10-16 | 9.06 | 8.96 | -0.08 | -0.88% | 8.88 | 9.11 | 32697 | 2934.51 | 1.61% | 0.00 |
| 2025-10-15 | 9.00 | 9.04 | 0.05 | 0.56% | 8.98 | 9.18 | 43945 | 3986.58 | 2.17% | 0.00 |
| 2025-10-14 | 9.13 | 8.99 | -0.14 | -1.53% | 8.97 | 9.19 | 50729 | 4604.30 | 2.50% | 0.00 |
| 2025-10-13 | 8.89 | 9.13 | 0.10 | 1.11% | 8.55 | 9.13 | 59223 | 5298.60 | 2.92% | 0.00 |
| 2025-10-10 | 8.87 | 9.03 | 0.15 | 1.69% | 8.82 | 9.13 | 49950 | 4508.36 | 2.47% | 0.00 |
| 2025-10-09 | 9.11 | 8.88 | -0.19 | -2.09% | 8.86 | 9.16 | 50394 | 4513.23 | 2.49% | 0.00 |
| 2025-09-30 | 9.14 | 9.07 | -0.05 | -0.55% | 9.04 | 9.16 | 30517 | 2780.23 | 1.51% | 0.00 |
| 2025-09-29 | 9.06 | 9.12 | 0.15 | 1.67% | 8.72 | 9.18 | 54444 | 4904.32 | 2.69% | 0.00 |
| 2025-09-26 | 8.93 | 8.97 | 0.04 | 0.45% | 8.78 | 9.09 | 37287 | 3344.83 | 1.84% | 0.00 |
| 2025-09-25 | 9.08 | 8.93 | -0.10 | -1.11% | 8.90 | 9.27 | 47834 | 4347.21 | 2.36% | 0.00 |
| 2025-09-24 | 8.96 | 9.03 | 0.11 | 1.23% | 8.75 | 9.09 | 38044 | 3423.80 | 1.88% | 0.00 |
| 2025-09-23 | 9.18 | 8.92 | -0.20 | -2.19% | 8.56 | 9.20 | 64039 | 5628.15 | 3.16% | 0.00 |
| 2025-09-22 | 9.19 | 9.12 | -0.08 | -0.87% | 9.00 | 9.29 | 35653 | 3236.91 | 1.76% | 0.00 |
| 2025-09-19 | 9.35 | 9.20 | -0.15 | -1.60% | 9.12 | 9.41 | 31405 | 2894.33 | 1.55% | 0.00 |
| 2025-09-18 | 9.71 | 9.35 | -0.30 | -3.11% | 9.25 | 9.71 | 44182 | 4167.63 | 2.18% | 0.00 |
| 2025-09-17 | 9.62 | 9.65 | 0.03 | 0.31% | 9.56 | 9.74 | 41275 | 3992.42 | 2.04% | 0.00 |
| 2025-09-16 | 9.43 | 9.62 | 0.18 | 1.91% | 9.39 | 9.67 | 47368 | 4528.68 | 2.34% | 0.00 |
| 2025-09-15 | 9.44 | 9.44 | -0.05 | -0.53% | 9.35 | 9.50 | 38094 | 3582.98 | 1.88% | 0.00 |
| 2025-09-12 | 9.57 | 9.49 | -0.07 | -0.73% | 9.41 | 9.60 | 45376 | 4311.39 | 2.24% | 0.00 |
| 2025-09-11 | 9.43 | 9.56 | 0.10 | 1.06% | 9.31 | 9.56 | 45840 | 4337.07 | 2.26% | 0.00 |
| 2025-09-10 | 9.35 | 9.46 | 0.11 | 1.18% | 9.26 | 9.50 | 40690 | 3831.31 | 2.01% | 0.00 |
| 2025-09-09 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.41 | 34468 | 3222.34 | 1.70% | 0.00 |
| 2025-09-08 | 9.13 | 9.35 | 0.22 | 2.41% | 9.12 | 9.39 | 45429 | 4204.16 | 2.24% | 0.00 |
| 2025-09-05 | 8.98 | 9.13 | 0.11 | 1.22% | 8.83 | 9.15 | 46588 | 4215.71 | 2.30% | 0.00 |
| 2025-09-04 | 8.77 | 9.02 | 0.25 | 2.85% | 8.77 | 9.12 | 63730 | 5739.37 | 3.15% | 0.00 |
| 2025-09-03 | 9.10 | 8.77 | -0.34 | -3.73% | 8.71 | 9.13 | 39070 | 3482.42 | 1.93% | 0.00 |
| 2025-09-02 | 9.13 | 9.11 | 0.01 | 0.11% | 8.84 | 9.18 | 58664 | 5277.20 | 2.90% | 0.00 |
| 2025-09-01 | 8.98 | 9.10 | 0.12 | 1.34% | 8.93 | 9.24 | 54869 | 4990.65 | 2.71% | 0.00 |
| 2025-08-29 | 9.08 | 8.98 | -0.14 | -1.54% | 8.93 | 9.17 | 55070 | 4966.84 | 2.72% | 0.00 |
| 2025-08-28 | 9.27 | 9.12 | -0.16 | -1.72% | 8.71 | 9.44 | 101945 | 9269.85 | 5.03% | 0.00 |
| 2025-08-27 | 9.71 | 9.28 | -0.44 | -4.53% | 9.25 | 9.75 | 96524 | 9142.43 | 4.77% | 0.00 |
| 2025-08-26 | 9.77 | 9.72 | -0.11 | -1.12% | 9.53 | 9.81 | 94627 | 9162.94 | 4.67% | 0.00 |
| 2025-08-25 | 9.68 | 9.83 | 0.30 | 3.15% | 9.65 | 10.13 | 146764 | 14540.04 | 7.25% | 0.00 |
| 2025-08-22 | 9.59 | 9.53 | -0.09 | -0.94% | 9.45 | 9.64 | 38094 | 3625.89 | 1.94% | 0.00 |
| 2025-08-21 | 9.62 | 9.62 | 0.04 | 0.42% | 9.55 | 9.65 | 38766 | 3723.29 | 1.98% | 0.00 |
| 2025-08-20 | 9.48 | 9.58 | 0.06 | 0.63% | 9.38 | 9.58 | 41324 | 3916.70 | 2.11% | 0.00 |
维业股份(300621)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。
