| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.42 | 56016 | 4667.33 | 2.77% | 0.00 |
| 2026-03-24 | 7.82 | 8.17 | 0.57 | 7.50% | 7.66 | 8.17 | 93582 | 7435.48 | 4.62% | 0.00 |
| 2026-03-23 | 8.07 | 7.60 | -0.53 | -6.52% | 7.47 | 8.07 | 94261 | 7355.89 | 4.65% | 0.00 |
| 2026-03-20 | 8.87 | 8.13 | -0.62 | -7.09% | 8.11 | 8.88 | 102080 | 8519.02 | 5.04% | 0.00 |
| 2026-03-19 | 8.99 | 8.75 | -0.33 | -3.63% | 8.70 | 9.05 | 32580 | 2884.32 | 1.61% | 0.00 |
| 2026-03-18 | 9.00 | 9.08 | 0.12 | 1.34% | 8.89 | 9.10 | 33790 | 3040.92 | 1.67% | 0.00 |
| 2026-03-17 | 9.23 | 8.96 | -0.19 | -2.08% | 8.91 | 9.26 | 38921 | 3532.61 | 1.92% | 0.00 |
| 2026-03-16 | 9.17 | 9.15 | -0.02 | -0.22% | 9.06 | 9.29 | 41150 | 3763.17 | 2.03% | 0.00 |
| 2026-03-13 | 9.03 | 9.17 | 0.08 | 0.88% | 9.03 | 9.29 | 32510 | 2984.66 | 1.61% | 0.00 |
| 2026-03-12 | 9.34 | 9.09 | -0.20 | -2.15% | 9.06 | 9.36 | 43824 | 4019.28 | 2.16% | 0.00 |
| 2026-03-11 | 9.38 | 9.29 | -0.06 | -0.64% | 9.22 | 9.43 | 41352 | 3847.43 | 2.04% | 0.00 |
| 2026-03-10 | 9.12 | 9.35 | 0.31 | 3.43% | 9.11 | 9.36 | 40689 | 3772.06 | 2.01% | 0.00 |
| 2026-03-09 | 8.93 | 9.04 | -0.01 | -0.11% | 8.82 | 9.09 | 46358 | 4155.63 | 2.29% | 0.00 |
| 2026-03-06 | 8.57 | 9.05 | 0.46 | 5.36% | 8.57 | 9.05 | 53739 | 4778.01 | 2.65% | 0.00 |
| 2026-03-05 | 8.64 | 8.59 | 0.11 | 1.30% | 8.53 | 8.77 | 39598 | 3427.62 | 1.96% | 0.00 |
| 2026-03-04 | 8.41 | 8.48 | -0.08 | -0.93% | 8.35 | 8.62 | 46320 | 3934.28 | 2.29% | 0.00 |
| 2026-03-03 | 8.81 | 8.56 | -0.25 | -2.84% | 8.53 | 8.96 | 53282 | 4674.97 | 2.63% | 0.00 |
| 2026-03-02 | 9.08 | 8.81 | -0.43 | -4.65% | 8.70 | 9.22 | 54931 | 4889.28 | 2.71% | 0.00 |
| 2026-02-27 | 9.34 | 9.24 | -0.05 | -0.54% | 9.16 | 9.34 | 29890 | 2759.71 | 1.48% | 0.00 |
| 2026-02-26 | 9.40 | 9.29 | -0.06 | -0.64% | 9.25 | 9.49 | 27902 | 2602.37 | 1.38% | 0.00 |
| 2026-02-25 | 9.48 | 9.35 | -0.08 | -0.85% | 9.35 | 9.51 | 28354 | 2676.39 | 1.40% | 0.00 |
| 2026-02-24 | 9.34 | 9.43 | 0.21 | 2.28% | 9.27 | 9.46 | 35850 | 3359.87 | 1.77% | 0.00 |
| 2026-02-13 | 9.30 | 9.22 | -0.04 | -0.43% | 9.19 | 9.38 | 37228 | 3455.98 | 1.84% | 0.00 |
| 2026-02-12 | 9.36 | 9.26 | -0.06 | -0.64% | 9.17 | 9.38 | 29258 | 2717.01 | 1.44% | 0.00 |
| 2026-02-11 | 9.40 | 9.32 | 0.00 | 0.00% | 9.25 | 9.41 | 29082 | 2717.16 | 1.44% | 0.00 |
| 2026-02-10 | 9.31 | 9.32 | 0.04 | 0.43% | 9.23 | 9.41 | 40110 | 3743.59 | 1.98% | 0.00 |
| 2026-02-09 | 9.21 | 9.28 | 0.22 | 2.43% | 9.16 | 9.31 | 41986 | 3882.80 | 2.07% | 0.00 |
| 2026-02-06 | 9.17 | 9.06 | -0.05 | -0.55% | 8.95 | 9.20 | 42375 | 3864.74 | 2.09% | 0.00 |
| 2026-02-05 | 9.09 | 9.11 | 0.03 | 0.33% | 9.00 | 9.20 | 37976 | 3463.79 | 1.88% | 0.00 |
| 2026-02-04 | 9.04 | 9.08 | 0.07 | 0.78% | 8.98 | 9.11 | 41839 | 3787.38 | 2.07% | 0.00 |
| 2026-02-03 | 8.86 | 9.01 | 0.19 | 2.15% | 8.78 | 9.04 | 50531 | 4518.89 | 2.49% | 0.00 |
| 2026-02-02 | 8.87 | 8.82 | -0.18 | -2.00% | 8.72 | 9.04 | 71726 | 6407.40 | 3.54% | 0.00 |
| 2026-01-30 | 8.85 | 9.00 | 0.15 | 1.69% | 8.76 | 9.00 | 61942 | 5513.47 | 3.06% | 0.00 |
| 2026-01-29 | 8.76 | 8.85 | 0.09 | 1.03% | 8.68 | 9.10 | 74111 | 6614.61 | 3.66% | 0.00 |
| 2026-01-28 | 9.01 | 8.76 | -0.27 | -2.99% | 8.74 | 9.06 | 54316 | 4825.26 | 2.68% | 0.00 |
| 2026-01-27 | 9.09 | 9.03 | -0.06 | -0.66% | 8.81 | 9.18 | 45454 | 4089.11 | 2.24% | 0.00 |
| 2026-01-26 | 9.11 | 9.09 | 0.02 | 0.22% | 8.92 | 9.29 | 54248 | 4924.27 | 2.68% | 0.00 |
| 2026-01-23 | 9.05 | 9.07 | 0.02 | 0.22% | 8.97 | 9.10 | 30280 | 2736.41 | 1.50% | 0.00 |
| 2026-01-22 | 8.83 | 9.05 | 0.19 | 2.14% | 8.82 | 9.10 | 42932 | 3855.42 | 2.12% | 0.00 |
| 2026-01-21 | 8.83 | 8.86 | 0.03 | 0.34% | 8.73 | 8.91 | 33712 | 2979.89 | 1.66% | 0.00 |
| 2026-01-20 | 8.84 | 8.83 | 0.03 | 0.34% | 8.77 | 8.92 | 38512 | 3402.55 | 1.90% | 0.00 |
| 2026-01-19 | 8.60 | 8.80 | 0.11 | 1.27% | 8.60 | 8.84 | 33776 | 2964.47 | 1.67% | 0.00 |
| 2026-01-16 | 8.72 | 8.69 | -0.01 | -0.11% | 8.59 | 8.78 | 30118 | 2615.05 | 1.49% | 0.00 |
| 2026-01-15 | 8.66 | 8.70 | 0.00 | 0.00% | 8.61 | 8.75 | 33794 | 2937.80 | 1.67% | 0.00 |
| 2026-01-14 | 8.75 | 8.70 | -0.04 | -0.46% | 8.51 | 8.85 | 47332 | 4123.70 | 2.34% | 0.00 |
| 2026-01-13 | 8.71 | 8.74 | 0.03 | 0.34% | 8.60 | 8.84 | 50996 | 4461.37 | 2.52% | 0.00 |
| 2026-01-12 | 8.58 | 8.71 | 0.13 | 1.52% | 8.54 | 8.74 | 46499 | 4026.47 | 2.30% | 0.00 |
| 2026-01-09 | 8.55 | 8.58 | 0.04 | 0.47% | 8.46 | 8.61 | 48428 | 4145.79 | 2.39% | 0.00 |
| 2026-01-08 | 8.38 | 8.54 | 0.18 | 2.15% | 8.31 | 8.59 | 51998 | 4409.87 | 2.57% | 0.00 |
| 2026-01-07 | 8.50 | 8.36 | -0.12 | -1.42% | 8.34 | 8.51 | 43090 | 3618.62 | 2.13% | 0.00 |
| 2026-01-06 | 8.47 | 8.48 | 0.03 | 0.36% | 8.44 | 8.58 | 53067 | 4512.18 | 2.62% | 0.00 |
| 2026-01-05 | 8.41 | 8.45 | 0.04 | 0.48% | 8.41 | 8.60 | 55846 | 4750.33 | 2.76% | 0.00 |
| 2025-12-31 | 8.37 | 8.41 | 0.06 | 0.72% | 8.25 | 8.44 | 33774 | 2820.34 | 1.67% | 0.00 |
| 2025-12-30 | 8.46 | 8.35 | -0.14 | -1.65% | 8.32 | 8.54 | 32018 | 2696.14 | 1.58% | 0.00 |
| 2025-12-29 | 8.48 | 8.49 | 0.03 | 0.35% | 8.37 | 8.53 | 32372 | 2740.65 | 1.60% | 0.00 |
| 2025-12-26 | 8.56 | 8.46 | -0.09 | -1.05% | 8.44 | 8.61 | 32476 | 2769.14 | 1.60% | 0.00 |
| 2025-12-25 | 8.55 | 8.55 | 0.05 | 0.59% | 8.43 | 8.59 | 33602 | 2857.15 | 1.66% | 0.00 |
| 2025-12-24 | 8.45 | 8.50 | 0.11 | 1.31% | 8.38 | 8.55 | 29382 | 2495.49 | 1.45% | 0.00 |
| 2025-12-23 | 8.52 | 8.39 | -0.13 | -1.53% | 8.37 | 8.55 | 35656 | 3001.33 | 1.76% | 0.00 |
| 2025-12-22 | 8.57 | 8.52 | -0.01 | -0.12% | 8.45 | 8.64 | 40440 | 3463.12 | 2.00% | 0.00 |
| 2025-12-19 | 8.43 | 8.53 | 0.17 | 2.03% | 8.32 | 8.57 | 36455 | 3090.09 | 1.80% | 0.00 |
| 2025-12-18 | 8.23 | 8.36 | 0.14 | 1.70% | 8.16 | 8.44 | 44410 | 3710.25 | 2.19% | 0.00 |
| 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 |
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。
