| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 9.32 | 9.52 | 0.23 | 2.48% | 9.26 | 9.63 | 58704 | 5565.44 | 2.99% | 0.00 |
| 2025-08-18 | 9.22 | 9.29 | 0.08 | 0.87% | 9.18 | 9.36 | 45147 | 4193.73 | 2.30% | 0.00 |
| 2025-08-15 | 9.21 | 9.21 | 0.01 | 0.11% | 9.20 | 9.46 | 42114 | 3905.56 | 2.15% | 0.00 |
| 2025-08-14 | 9.60 | 9.20 | -0.32 | -3.36% | 9.20 | 9.61 | 47976 | 4481.54 | 2.45% | 0.00 |
| 2025-08-13 | 9.63 | 9.52 | -0.11 | -1.14% | 9.50 | 9.70 | 40758 | 3897.93 | 2.08% | 0.00 |
| 2025-08-12 | 9.68 | 9.63 | -0.01 | -0.10% | 9.56 | 9.70 | 38207 | 3673.67 | 1.95% | 0.00 |
| 2025-08-11 | 9.53 | 9.64 | 0.10 | 1.05% | 9.49 | 9.67 | 49176 | 4716.73 | 2.51% | 0.00 |
| 2025-08-08 | 9.54 | 9.54 | 0.04 | 0.42% | 9.37 | 9.59 | 39619 | 3760.66 | 2.02% | 0.00 |
| 2025-08-07 | 9.55 | 9.50 | -0.03 | -0.31% | 9.40 | 9.57 | 32739 | 3103.28 | 1.67% | 0.00 |
| 2025-08-06 | 9.52 | 9.53 | 0.00 | 0.00% | 9.47 | 9.56 | 32480 | 3089.89 | 1.66% | 0.00 |
| 2025-08-05 | 9.45 | 9.53 | 0.08 | 0.85% | 9.28 | 9.53 | 39039 | 3696.69 | 1.99% | 0.00 |
| 2025-08-04 | 9.37 | 9.45 | 0.06 | 0.64% | 9.21 | 9.45 | 39666 | 3708.96 | 2.02% | 0.00 |
| 2025-08-01 | 9.22 | 9.39 | 0.26 | 2.85% | 9.13 | 9.39 | 58806 | 5478.53 | 3.00% | 0.00 |
| 2025-07-31 | 9.25 | 9.13 | -0.18 | -1.93% | 9.10 | 9.34 | 45122 | 4168.04 | 2.30% | 0.00 |
| 2025-07-30 | 9.42 | 9.31 | -0.02 | -0.21% | 9.22 | 9.51 | 54212 | 5061.83 | 2.76% | 0.00 |
| 2025-07-29 | 9.42 | 9.33 | 0.00 | 0.00% | 9.22 | 9.48 | 41897 | 3909.09 | 2.14% | 0.00 |
| 2025-07-28 | 9.35 | 9.33 | 0.00 | 0.00% | 9.23 | 9.36 | 36584 | 3407.07 | 1.87% | 0.00 |
| 2025-07-25 | 9.28 | 9.33 | 0.06 | 0.65% | 9.22 | 9.35 | 37932 | 3525.30 | 1.93% | 0.00 |
| 2025-07-24 | 9.27 | 9.27 | 0.05 | 0.54% | 9.20 | 9.35 | 36494 | 3378.87 | 1.86% | 0.00 |
| 2025-07-23 | 9.30 | 9.22 | -0.04 | -0.43% | 9.21 | 9.38 | 43256 | 4010.65 | 2.21% | 0.00 |
| 2025-07-22 | 9.41 | 9.26 | -0.02 | -0.22% | 9.18 | 9.41 | 44238 | 4100.95 | 2.26% | 0.00 |
| 2025-07-21 | 9.07 | 9.28 | 0.25 | 2.77% | 9.07 | 9.35 | 61163 | 5662.73 | 3.12% | 0.00 |
| 2025-07-18 | 8.99 | 9.03 | 0.04 | 0.44% | 8.94 | 9.08 | 27008 | 2430.64 | 1.38% | 0.00 |
| 2025-07-17 | 9.06 | 8.99 | -0.04 | -0.44% | 8.98 | 9.09 | 31271 | 2824.32 | 1.59% | 0.00 |
| 2025-07-16 | 9.07 | 9.03 | -0.01 | -0.11% | 8.99 | 9.14 | 35915 | 3252.56 | 1.83% | 0.00 |
| 2025-07-15 | 9.20 | 9.04 | -0.16 | -1.74% | 8.90 | 9.22 | 50790 | 4584.16 | 2.59% | 0.00 |
| 2025-07-14 | 9.13 | 9.20 | 0.05 | 0.55% | 9.03 | 9.24 | 53498 | 4895.15 | 2.73% | 0.00 |
| 2025-07-11 | 9.33 | 9.15 | -0.23 | -2.45% | 9.01 | 9.33 | 88213 | 8046.43 | 4.50% | 0.00 |
| 2025-07-10 | 9.17 | 9.38 | 0.20 | 2.18% | 9.04 | 9.44 | 84992 | 7878.90 | 4.33% | 0.00 |
| 2025-07-09 | 9.10 | 9.18 | 0.09 | 0.99% | 9.06 | 9.29 | 44502 | 4078.91 | 2.27% | 0.00 |
| 2025-07-08 | 9.00 | 9.09 | 0.13 | 1.45% | 8.88 | 9.11 | 45836 | 4132.07 | 2.34% | 0.00 |
| 2025-07-07 | 8.79 | 8.96 | 0.14 | 1.59% | 8.78 | 9.00 | 44472 | 3973.96 | 2.27% | 0.00 |
| 2025-07-04 | 8.90 | 8.82 | -0.08 | -0.90% | 8.78 | 8.97 | 35606 | 3153.30 | 1.82% | 0.00 |
| 2025-07-03 | 8.95 | 8.90 | -0.03 | -0.34% | 8.86 | 8.98 | 32103 | 2865.67 | 1.64% | 0.00 |
| 2025-07-02 | 8.88 | 8.93 | 0.08 | 0.90% | 8.78 | 8.95 | 38075 | 3372.30 | 1.94% | 0.00 |
| 2025-07-01 | 8.92 | 8.85 | -0.04 | -0.45% | 8.72 | 8.96 | 31459 | 2790.45 | 1.60% | 0.00 |
| 2025-06-30 | 8.87 | 8.89 | 0.04 | 0.45% | 8.80 | 8.96 | 38868 | 3459.44 | 1.98% | 0.00 |
| 2025-06-27 | 8.80 | 8.85 | 0.11 | 1.26% | 8.76 | 8.89 | 33908 | 2993.91 | 1.73% | 0.00 |
| 2025-06-26 | 8.80 | 8.74 | -0.03 | -0.34% | 8.71 | 8.82 | 28306 | 2482.54 | 1.44% | 0.00 |
| 2025-06-25 | 8.76 | 8.77 | 0.02 | 0.23% | 8.67 | 8.80 | 32325 | 2825.78 | 1.65% | 0.00 |
| 2025-06-24 | 8.50 | 8.75 | 0.28 | 3.31% | 8.49 | 8.77 | 38638 | 3359.99 | 1.97% | 0.00 |
| 2025-06-23 | 8.22 | 8.47 | 0.15 | 1.80% | 8.20 | 8.51 | 31328 | 2640.81 | 1.60% | 0.00 |
| 2025-06-20 | 8.27 | 8.32 | 0.05 | 0.60% | 8.21 | 8.43 | 26237 | 2183.68 | 1.34% | 0.00 |
| 2025-06-19 | 8.55 | 8.27 | -0.29 | -3.39% | 8.23 | 8.67 | 39880 | 3345.19 | 2.03% | 0.00 |
| 2025-06-18 | 8.68 | 8.56 | -0.06 | -0.70% | 8.46 | 8.68 | 23836 | 2035.89 | 1.22% | 0.00 |
| 2025-06-17 | 8.69 | 8.62 | -0.04 | -0.46% | 8.55 | 8.69 | 21811 | 1878.00 | 1.11% | 0.00 |
| 2025-06-16 | 8.52 | 8.66 | 0.15 | 1.76% | 8.51 | 8.73 | 34114 | 2946.30 | 1.74% | 0.00 |
| 2025-06-13 | 8.75 | 8.51 | -0.24 | -2.74% | 8.47 | 8.75 | 26692 | 2286.75 | 1.36% | 0.00 |
| 2025-06-12 | 8.80 | 8.75 | -0.01 | -0.11% | 8.66 | 8.81 | 26511 | 2312.68 | 1.35% | 0.00 |
| 2025-06-11 | 8.80 | 8.76 | 0.00 | 0.00% | 8.74 | 8.85 | 26382 | 2322.23 | 1.35% | 0.00 |
| 2025-06-10 | 8.90 | 8.76 | -0.17 | -1.90% | 8.60 | 8.94 | 38020 | 3343.03 | 1.94% | 0.00 |
| 2025-06-09 | 8.84 | 8.93 | 0.11 | 1.25% | 8.79 | 8.93 | 27720 | 2458.14 | 1.41% | 0.00 |
| 2025-06-06 | 8.76 | 8.82 | 0.06 | 0.68% | 8.70 | 8.84 | 25553 | 2242.25 | 1.30% | 0.00 |
| 2025-06-05 | 8.73 | 8.77 | 0.08 | 0.92% | 8.62 | 8.78 | 29612 | 2578.43 | 1.51% | 0.00 |
| 2025-06-04 | 8.66 | 8.69 | 0.03 | 0.35% | 8.64 | 8.79 | 31442 | 2743.95 | 1.60% | 0.00 |
| 2025-06-03 | 8.70 | 8.66 | -0.07 | -0.80% | 8.63 | 8.80 | 21293 | 1851.31 | 1.09% | 0.00 |
| 2025-05-30 | 8.80 | 8.73 | -0.04 | -0.46% | 8.63 | 8.89 | 41167 | 3595.80 | 2.10% | 0.00 |
| 2025-05-29 | 8.52 | 8.77 | 0.27 | 3.18% | 8.46 | 8.83 | 37328 | 3253.34 | 1.90% | 0.00 |
| 2025-05-28 | 8.62 | 8.50 | -0.12 | -1.39% | 8.44 | 8.74 | 28358 | 2419.90 | 1.45% | 0.00 |
| 2025-05-27 | 8.58 | 8.62 | 0.04 | 0.47% | 8.47 | 8.72 | 30011 | 2574.31 | 1.53% | 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。
