| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.65 | 8.71 | -0.03 | -0.34% | 8.60 | 8.77 | 31784 | 2758.26 | 1.62% | 0.00 |
| 2025-04-02 | 8.69 | 8.74 | 0.08 | 0.92% | 8.64 | 8.82 | 31216 | 2728.08 | 1.59% | 0.00 |
| 2025-04-01 | 8.60 | 8.66 | 0.09 | 1.05% | 8.60 | 8.76 | 38518 | 3347.79 | 1.96% | 0.00 |
| 2025-03-31 | 8.68 | 8.57 | -0.11 | -1.27% | 8.45 | 8.70 | 44840 | 3832.75 | 2.29% | 20.00 |
| 2025-03-28 | 8.92 | 8.68 | -0.25 | -2.80% | 8.68 | 8.99 | 57665 | 5062.52 | 2.94% | 13.00 |
| 2025-03-27 | 9.11 | 8.93 | -0.23 | -2.51% | 8.83 | 9.13 | 59105 | 5291.64 | 3.01% | 12.00 |
| 2025-03-26 | 9.03 | 9.16 | 0.13 | 1.44% | 9.00 | 9.22 | 62146 | 5686.67 | 3.17% | 0.00 |
| 2025-03-25 | 9.29 | 9.03 | -0.30 | -3.22% | 8.97 | 9.39 | 89772 | 8157.07 | 4.58% | 0.00 |
| 2025-03-24 | 9.98 | 9.33 | -0.65 | -6.51% | 9.23 | 10.03 | 138176 | 13148.29 | 7.04% | 5.00 |
| 2025-03-21 | 9.76 | 9.98 | -0.37 | -3.57% | 9.76 | 10.29 | 191211 | 19072.06 | 9.75% | 10.00 |
| 2025-03-20 | 9.72 | 10.35 | 0.90 | 9.52% | 9.72 | 11.25 | 263315 | 27097.63 | 13.42% | 46.00 |
| 2025-03-19 | 9.64 | 9.45 | 0.01 | 0.11% | 9.45 | 10.28 | 167442 | 16336.66 | 8.54% | 0.00 |
| 2025-03-18 | 9.41 | 9.44 | 0.02 | 0.21% | 9.33 | 9.47 | 50130 | 4715.48 | 2.56% | 0.00 |
| 2025-03-17 | 9.26 | 9.42 | 0.20 | 2.17% | 9.22 | 9.54 | 81494 | 7656.53 | 4.15% | 30.00 |
| 2025-03-14 | 8.95 | 9.22 | 0.29 | 3.25% | 8.80 | 9.24 | 64580 | 5865.84 | 3.29% | 0.00 |
| 2025-03-13 | 9.09 | 8.93 | -0.17 | -1.87% | 8.79 | 9.14 | 51146 | 4557.34 | 2.61% | 0.00 |
| 2025-03-12 | 9.16 | 9.10 | -0.07 | -0.76% | 9.07 | 9.21 | 44560 | 4075.47 | 2.27% | 0.00 |
| 2025-03-11 | 9.02 | 9.17 | 0.06 | 0.66% | 8.94 | 9.25 | 46136 | 4194.17 | 2.35% | 0.00 |
| 2025-03-10 | 9.02 | 9.11 | 0.12 | 1.33% | 9.01 | 9.24 | 46858 | 4275.52 | 2.39% | 0.00 |
| 2025-03-07 | 9.25 | 8.99 | -0.27 | -2.92% | 8.94 | 9.25 | 61596 | 5590.13 | 3.14% | 0.00 |
| 2025-03-06 | 9.10 | 9.26 | 0.19 | 2.09% | 9.04 | 9.28 | 56684 | 5214.44 | 2.89% | 0.00 |
| 2025-03-05 | 9.19 | 9.07 | -0.17 | -1.84% | 8.89 | 9.28 | 55401 | 4990.94 | 2.82% | 0.00 |
| 2025-03-04 | 9.05 | 9.24 | 0.12 | 1.32% | 9.05 | 9.27 | 33844 | 3094.69 | 1.73% | 0.00 |
| 2025-03-03 | 9.01 | 9.12 | 0.12 | 1.33% | 8.97 | 9.29 | 54418 | 4990.02 | 2.77% | 0.00 |
| 2025-02-28 | 9.21 | 9.00 | -0.23 | -2.49% | 8.97 | 9.25 | 48282 | 4375.19 | 2.46% | 0.00 |
| 2025-02-27 | 9.28 | 9.23 | -0.08 | -0.86% | 9.07 | 9.43 | 47784 | 4406.44 | 2.44% | 0.00 |
| 2025-02-26 | 9.28 | 9.31 | 0.07 | 0.76% | 9.23 | 9.38 | 45132 | 4188.42 | 2.30% | 0.00 |
| 2025-02-25 | 9.33 | 9.24 | -0.15 | -1.60% | 9.20 | 9.46 | 51151 | 4753.17 | 2.61% | 0.00 |
| 2025-02-24 | 9.18 | 9.39 | 0.23 | 2.51% | 9.16 | 9.49 | 62296 | 5827.84 | 3.18% | 0.00 |
| 2025-02-21 | 9.28 | 9.16 | -0.09 | -0.97% | 9.03 | 9.30 | 43795 | 4002.24 | 2.23% | 0.00 |
| 2025-02-20 | 9.20 | 9.25 | 0.07 | 0.76% | 9.07 | 9.28 | 36612 | 3362.71 | 1.87% | 0.00 |
| 2025-02-19 | 8.96 | 9.18 | 0.24 | 2.68% | 8.96 | 9.19 | 36210 | 3301.42 | 1.85% | 0.00 |
| 2025-02-18 | 9.36 | 8.94 | -0.43 | -4.59% | 8.91 | 9.37 | 54770 | 4989.53 | 2.79% | 0.00 |
| 2025-02-17 | 9.07 | 9.37 | 0.30 | 3.31% | 9.07 | 9.42 | 56189 | 5222.15 | 2.86% | 0.00 |
| 2025-02-14 | 9.15 | 9.07 | -0.07 | -0.77% | 9.02 | 9.20 | 38705 | 3521.62 | 1.97% | 0.00 |
| 2025-02-13 | 9.28 | 9.14 | -0.09 | -0.98% | 9.10 | 9.29 | 37398 | 3429.98 | 1.91% | 0.00 |
| 2025-02-12 | 9.23 | 9.23 | -0.01 | -0.11% | 9.10 | 9.30 | 39843 | 3659.68 | 2.03% | 0.00 |
| 2025-02-11 | 9.42 | 9.24 | -0.13 | -1.39% | 9.16 | 9.43 | 34785 | 3211.35 | 1.77% | 0.00 |
| 2025-02-10 | 9.25 | 9.37 | 0.17 | 1.85% | 9.22 | 9.40 | 36129 | 3371.01 | 1.84% | 0.00 |
| 2025-02-07 | 9.14 | 9.20 | 0.13 | 1.43% | 9.07 | 9.33 | 46268 | 4260.05 | 2.36% | 0.00 |
| 2025-02-06 | 8.95 | 9.07 | 0.12 | 1.34% | 8.85 | 9.11 | 43636 | 3938.62 | 2.22% | 0.00 |
| 2025-02-05 | 8.99 | 8.95 | 0.14 | 1.59% | 8.84 | 9.01 | 31032 | 2776.19 | 1.58% | 0.00 |
| 2025-01-27 | 9.04 | 8.81 | -0.12 | -1.34% | 8.75 | 9.15 | 38764 | 3483.86 | 1.98% | 0.00 |
| 2025-01-24 | 8.76 | 8.93 | 0.22 | 2.53% | 8.64 | 8.96 | 52150 | 4603.80 | 2.66% | 0.00 |
| 2025-01-23 | 8.84 | 8.71 | 0.02 | 0.23% | 8.70 | 8.97 | 36015 | 3193.74 | 1.84% | 0.00 |
| 2025-01-22 | 8.74 | 8.69 | -0.08 | -0.91% | 8.55 | 8.78 | 29080 | 2520.98 | 1.48% | 0.00 |
| 2025-01-21 | 8.98 | 8.77 | -0.19 | -2.12% | 8.73 | 9.06 | 39459 | 3484.98 | 2.01% | 0.00 |
| 2025-01-20 | 8.88 | 8.96 | 0.14 | 1.59% | 8.67 | 9.03 | 40830 | 3640.17 | 2.08% | 0.00 |
| 2025-01-17 | 8.85 | 8.82 | -0.08 | -0.90% | 8.77 | 9.00 | 33567 | 2972.47 | 1.71% | 0.00 |
| 2025-01-16 | 8.91 | 8.90 | 0.03 | 0.34% | 8.79 | 9.05 | 27475 | 2457.91 | 1.40% | 0.00 |
| 2025-01-15 | 9.06 | 8.87 | -0.08 | -0.89% | 8.83 | 9.07 | 34192 | 3046.05 | 1.74% | 0.00 |
| 2025-01-14 | 8.67 | 8.95 | 0.36 | 4.19% | 8.67 | 8.97 | 43269 | 3838.02 | 2.21% | 0.00 |
| 2025-01-13 | 8.40 | 8.59 | 0.07 | 0.82% | 8.24 | 8.67 | 42285 | 3591.60 | 2.16% | 0.00 |
| 2025-01-10 | 9.00 | 8.52 | -0.38 | -4.27% | 8.51 | 9.01 | 44993 | 3929.08 | 2.29% | 0.00 |
| 2025-01-09 | 8.81 | 8.90 | 0.01 | 0.11% | 8.80 | 9.03 | 29248 | 2613.85 | 1.49% | 0.00 |
| 2025-01-08 | 9.02 | 8.89 | -0.13 | -1.44% | 8.67 | 9.09 | 39040 | 3470.53 | 1.99% | 0.00 |
| 2025-01-07 | 8.84 | 9.02 | 0.18 | 2.04% | 8.73 | 9.03 | 44772 | 4000.63 | 2.28% | 0.00 |
| 2025-01-06 | 8.88 | 8.84 | -0.04 | -0.45% | 8.47 | 9.01 | 33546 | 2954.16 | 1.71% | 0.00 |
| 2025-01-03 | 9.54 | 8.88 | -0.50 | -5.33% | 8.83 | 9.54 | 56487 | 5128.15 | 2.88% | 0.00 |
| 2025-01-02 | 9.52 | 9.38 | -0.13 | -1.37% | 9.30 | 9.82 | 41632 | 3984.68 | 2.12% | 0.00 |
| 2024-12-31 | 9.76 | 9.51 | -0.30 | -3.06% | 9.50 | 9.93 | 34477 | 3335.40 | 1.76% | 0.00 |
| 2024-12-30 | 10.00 | 9.81 | -0.11 | -1.11% | 9.56 | 10.00 | 40014 | 3893.51 | 2.04% | 0.00 |
| 2024-12-27 | 9.69 | 9.92 | 0.25 | 2.59% | 9.63 | 10.12 | 51587 | 5132.79 | 2.63% | 0.00 |
| 2024-12-26 | 9.63 | 9.67 | 0.03 | 0.31% | 9.57 | 9.86 | 44952 | 4370.18 | 2.29% | 0.00 |
| 2024-12-25 | 9.90 | 9.64 | -0.34 | -3.41% | 9.42 | 9.97 | 50605 | 4858.85 | 2.58% | 0.00 |
| 2024-12-24 | 10.14 | 9.98 | 0.04 | 0.40% | 9.78 | 10.21 | 45711 | 4562.29 | 2.33% | 0.00 |
| 2024-12-23 | 10.65 | 9.94 | -0.69 | -6.49% | 9.88 | 10.65 | 69599 | 7072.83 | 3.55% | 0.00 |
| 2024-12-20 | 10.68 | 10.63 | -0.07 | -0.65% | 10.60 | 10.89 | 64783 | 6954.99 | 3.30% | 0.00 |
| 2024-12-19 | 10.66 | 10.70 | -0.17 | -1.56% | 10.52 | 10.82 | 43448 | 4641.95 | 2.22% | 0.00 |
| 2024-12-18 | 11.04 | 10.87 | -0.08 | -0.73% | 10.65 | 11.14 | 53183 | 5814.52 | 2.71% | 0.00 |
| 2024-12-17 | 11.77 | 10.95 | -0.72 | -6.17% | 10.92 | 11.88 | 77032 | 8688.79 | 3.93% | 0.00 |
| 2024-12-16 | 11.45 | 11.67 | 0.24 | 2.10% | 11.44 | 12.10 | 103852 | 12220.05 | 5.29% | 0.00 |
| 2024-12-13 | 11.68 | 11.43 | -0.41 | -3.46% | 11.38 | 11.76 | 67390 | 7745.88 | 3.44% | 0.00 |
| 2024-12-12 | 11.72 | 11.84 | 0.19 | 1.63% | 11.54 | 11.94 | 75231 | 8850.33 | 3.84% | 12.00 |
| 2024-12-11 | 11.32 | 11.65 | 0.21 | 1.84% | 11.32 | 11.66 | 73311 | 8456.59 | 3.74% | 0.00 |
| 2024-12-10 | 11.99 | 11.44 | -0.06 | -0.52% | 11.42 | 12.14 | 87204 | 10220.89 | 4.45% | 0.00 |
| 2024-12-09 | 11.43 | 11.50 | 0.08 | 0.70% | 11.22 | 11.86 | 82234 | 9466.12 | 4.19% | 6.00 |
| 2024-12-06 | 11.33 | 11.42 | 0.16 | 1.42% | 11.26 | 11.52 | 66820 | 7636.72 | 3.41% | 0.00 |
| 2024-12-05 | 11.11 | 11.26 | 0.06 | 0.54% | 11.08 | 11.33 | 42998 | 4833.07 | 2.19% | 5.00 |
| 2024-12-04 | 11.54 | 11.20 | -0.44 | -3.78% | 11.12 | 11.60 | 82322 | 9291.97 | 4.20% | 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。
