| 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 | 63.92 | 64.70 | 0.77 | 1.20% | 63.08 | 65.69 | 15258 | 9867.35 | 6.99% | 0.00 |
| 2026-03-24 | 62.14 | 63.93 | 2.83 | 4.63% | 60.49 | 64.50 | 21217 | 13405.39 | 9.72% | 0.00 |
| 2026-03-23 | 64.29 | 61.10 | -3.80 | -5.86% | 60.12 | 64.69 | 18575 | 11632.99 | 8.51% | 0.00 |
| 2026-03-20 | 63.42 | 64.90 | 1.58 | 2.50% | 62.20 | 66.75 | 22996 | 14882.61 | 10.54% | 1.00 |
| 2026-03-19 | 63.30 | 63.32 | -1.09 | -1.69% | 63.00 | 65.80 | 16182 | 10345.84 | 7.36% | 0.00 |
| 2026-03-18 | 65.70 | 64.41 | -1.67 | -2.53% | 63.11 | 66.48 | 22006 | 14111.37 | 10.01% | 0.00 |
| 2026-03-17 | 64.99 | 66.08 | 0.58 | 0.89% | 64.19 | 69.20 | 26841 | 17935.50 | 12.21% | 0.00 |
| 2026-03-16 | 68.56 | 65.50 | -3.08 | -4.49% | 65.00 | 69.90 | 31767 | 21332.02 | 14.45% | 0.00 |
| 2026-03-13 | 65.30 | 68.58 | 2.96 | 4.51% | 63.39 | 75.00 | 51477 | 35395.76 | 23.42% | 0.00 |
| 2026-03-12 | 63.12 | 65.62 | 2.63 | 4.18% | 61.17 | 67.80 | 34259 | 22140.97 | 15.58% | 0.00 |
| 2026-03-11 | 62.64 | 62.99 | 0.57 | 0.91% | 62.00 | 63.88 | 11561 | 7294.74 | 5.26% | 0.00 |
| 2026-03-10 | 61.11 | 62.42 | 2.38 | 3.96% | 60.60 | 62.67 | 11264 | 6982.37 | 5.12% | 0.00 |
| 2026-03-09 | 61.31 | 60.04 | -1.57 | -2.55% | 59.58 | 61.31 | 7715 | 4648.35 | 3.51% | 0.00 |
| 2026-03-06 | 60.05 | 61.61 | 2.14 | 3.60% | 59.20 | 61.67 | 7690 | 4683.34 | 3.50% | 0.00 |
| 2026-03-05 | 59.30 | 59.47 | 0.87 | 1.48% | 59.01 | 60.30 | 6280 | 3750.49 | 2.86% | 0.00 |
| 2026-03-04 | 58.46 | 58.60 | -0.39 | -0.66% | 58.01 | 59.86 | 7806 | 4606.75 | 3.55% | 0.00 |
| 2026-03-03 | 62.20 | 58.99 | -2.37 | -3.86% | 58.88 | 62.40 | 9309 | 5619.20 | 4.23% | 0.00 |
| 2026-03-02 | 62.22 | 61.36 | -2.34 | -3.67% | 61.30 | 63.49 | 9085 | 5625.45 | 4.13% | 0.00 |
| 2026-02-27 | 64.04 | 63.70 | -0.66 | -1.03% | 63.22 | 64.20 | 7015 | 4459.23 | 3.19% | 0.00 |
| 2026-02-26 | 63.00 | 64.36 | 1.36 | 2.16% | 62.18 | 64.79 | 11574 | 7369.68 | 5.26% | 0.00 |
| 2026-02-25 | 63.42 | 63.00 | 0.57 | 0.91% | 61.93 | 63.42 | 8075 | 5053.12 | 3.67% | 0.00 |
| 2026-02-24 | 61.49 | 62.43 | 1.54 | 2.53% | 61.37 | 62.46 | 6623 | 4109.09 | 3.01% | 0.00 |
| 2026-02-13 | 61.43 | 60.89 | -0.54 | -0.88% | 60.89 | 62.02 | 5199 | 3195.33 | 2.36% | 0.00 |
| 2026-02-12 | 61.10 | 61.43 | 0.34 | 0.56% | 60.32 | 62.00 | 6408 | 3935.61 | 2.91% | 0.00 |
| 2026-02-11 | 61.32 | 61.09 | -0.24 | -0.39% | 61.01 | 61.88 | 4792 | 2936.89 | 2.18% | 0.00 |
| 2026-02-10 | 62.12 | 61.33 | -0.45 | -0.73% | 61.25 | 62.12 | 4663 | 2867.91 | 2.12% | 0.00 |
| 2026-02-09 | 61.00 | 61.78 | 1.49 | 2.47% | 60.59 | 61.88 | 7498 | 4605.73 | 3.41% | 0.00 |
| 2026-02-06 | 60.30 | 60.29 | 0.25 | 0.42% | 59.01 | 60.79 | 7397 | 4462.47 | 3.36% | 0.00 |
| 2026-02-05 | 61.70 | 60.04 | -1.67 | -2.71% | 59.97 | 61.71 | 7717 | 4669.89 | 3.51% | 1.00 |
| 2026-02-04 | 61.49 | 61.71 | 0.05 | 0.08% | 61.00 | 62.69 | 8402 | 5205.57 | 3.82% | 0.00 |
| 2026-02-03 | 60.30 | 61.66 | 1.66 | 2.77% | 60.27 | 61.85 | 8300 | 5075.17 | 3.78% | 0.00 |
| 2026-02-02 | 61.00 | 60.00 | -1.64 | -2.66% | 60.00 | 61.91 | 8571 | 5237.49 | 3.90% | 0.00 |
| 2026-01-30 | 62.56 | 61.64 | -1.36 | -2.16% | 61.20 | 63.39 | 12834 | 7964.99 | 5.84% | 0.00 |
| 2026-01-29 | 66.25 | 63.00 | -4.38 | -6.50% | 62.81 | 66.56 | 20921 | 13530.30 | 9.52% | 0.00 |
| 2026-01-28 | 67.68 | 67.38 | -0.65 | -0.96% | 66.50 | 68.60 | 11837 | 7966.53 | 5.38% | 0.00 |
| 2026-01-27 | 68.66 | 68.03 | -0.22 | -0.32% | 66.58 | 69.83 | 15455 | 10509.23 | 7.03% | 0.00 |
| 2026-01-26 | 70.88 | 68.25 | -2.59 | -3.66% | 67.52 | 71.22 | 17704 | 12223.02 | 8.05% | 0.00 |
| 2026-01-23 | 70.83 | 70.84 | -0.55 | -0.77% | 70.52 | 71.83 | 18120 | 12841.07 | 8.24% | 0.00 |
| 2026-01-22 | 70.20 | 71.39 | 1.54 | 2.20% | 69.31 | 71.98 | 23837 | 16858.83 | 10.84% | 1.00 |
| 2026-01-21 | 70.69 | 69.85 | -2.09 | -2.91% | 69.30 | 72.69 | 30958 | 21768.63 | 14.08% | 0.00 |
| 2026-01-20 | 67.51 | 71.94 | 4.12 | 6.07% | 65.88 | 78.84 | 49610 | 35127.41 | 22.57% | 1.00 |
| 2026-01-19 | 65.19 | 67.82 | 2.06 | 3.13% | 65.10 | 68.78 | 26395 | 17884.42 | 12.01% | 0.00 |
| 2026-01-16 | 66.00 | 65.76 | 0.35 | 0.54% | 65.00 | 66.49 | 17788 | 11677.52 | 8.09% | 0.00 |
| 2026-01-15 | 64.01 | 65.41 | 1.65 | 2.59% | 64.01 | 66.77 | 26878 | 17645.50 | 12.23% | 0.00 |
| 2026-01-14 | 64.33 | 63.76 | -0.75 | -1.16% | 63.01 | 65.46 | 22138 | 14224.34 | 10.07% | 0.00 |
| 2026-01-13 | 65.81 | 64.51 | -0.69 | -1.06% | 64.21 | 67.81 | 22177 | 14534.23 | 10.09% | 0.00 |
| 2026-01-12 | 65.82 | 65.20 | -0.32 | -0.49% | 64.52 | 65.90 | 21155 | 13758.45 | 9.62% | 0.00 |
| 2026-01-09 | 66.80 | 65.52 | -0.16 | -0.24% | 65.20 | 68.33 | 20822 | 13834.59 | 9.47% | 0.00 |
| 2026-01-08 | 63.51 | 65.68 | 2.19 | 3.45% | 63.43 | 67.93 | 24219 | 16052.68 | 11.02% | 0.00 |
| 2026-01-07 | 64.50 | 63.49 | -0.76 | -1.18% | 63.25 | 64.50 | 8011 | 5100.96 | 3.64% | 0.00 |
| 2026-01-06 | 63.84 | 64.25 | 0.96 | 1.52% | 62.96 | 64.55 | 11008 | 7004.58 | 5.01% | 0.00 |
| 2026-01-05 | 62.28 | 63.29 | 0.68 | 1.09% | 61.90 | 63.50 | 9094 | 5720.91 | 4.14% | 0.00 |
| 2025-12-31 | 62.82 | 62.61 | -0.24 | -0.38% | 61.91 | 63.22 | 6348 | 3964.91 | 2.89% | 0.00 |
| 2025-12-30 | 63.34 | 62.85 | -0.51 | -0.80% | 62.20 | 63.89 | 8327 | 5234.38 | 3.79% | 0.00 |
| 2025-12-29 | 65.05 | 63.36 | -0.63 | -0.98% | 63.01 | 65.05 | 12302 | 7867.95 | 5.60% | 0.00 |
| 2025-12-26 | 64.32 | 63.99 | 0.19 | 0.30% | 63.10 | 64.78 | 11055 | 7082.75 | 5.03% | 0.00 |
| 2025-12-25 | 62.30 | 63.80 | 1.50 | 2.41% | 61.68 | 64.32 | 11873 | 7522.10 | 5.40% | 2.00 |
| 2025-12-24 | 61.50 | 62.30 | 0.55 | 0.89% | 61.16 | 62.56 | 6380 | 3965.32 | 2.90% | 0.00 |
| 2025-12-23 | 62.26 | 61.75 | -0.51 | -0.82% | 61.38 | 62.42 | 6221 | 3848.94 | 2.83% | 0.00 |
| 2025-12-22 | 62.19 | 62.26 | -0.22 | -0.35% | 62.12 | 63.49 | 6960 | 4366.82 | 3.17% | 0.00 |
| 2025-12-19 | 62.07 | 62.48 | 0.41 | 0.66% | 62.07 | 63.78 | 6231 | 3902.35 | 2.83% | 0.00 |
| 2025-12-18 | 62.72 | 62.07 | -1.06 | -1.68% | 61.98 | 63.04 | 5317 | 3319.20 | 2.42% | 0.00 |
| 2025-12-17 | 62.23 | 63.13 | 0.90 | 1.45% | 61.06 | 63.20 | 8253 | 5117.18 | 3.75% | 0.00 |
| 2025-12-16 | 64.56 | 62.23 | -2.14 | -3.32% | 61.80 | 64.61 | 7187 | 4501.07 | 3.27% | 0.00 |
| 2025-12-15 | 64.70 | 64.37 | -0.43 | -0.66% | 64.01 | 65.38 | 6397 | 4130.92 | 2.91% | 0.00 |
| 2025-12-12 | 64.29 | 64.80 | 0.51 | 0.79% | 64.06 | 65.40 | 8084 | 5246.79 | 3.68% | 0.00 |
| 2025-12-11 | 64.99 | 64.29 | -0.71 | -1.09% | 63.94 | 66.00 | 11424 | 7401.65 | 5.20% | 0.00 |
| 2025-12-10 | 66.31 | 65.00 | -1.51 | -2.27% | 64.00 | 67.00 | 17637 | 11420.51 | 8.02% | 0.00 |
| 2025-12-09 | 67.04 | 66.51 | -1.09 | -1.61% | 66.00 | 68.25 | 10568 | 7077.58 | 4.81% | 0.00 |
| 2025-12-08 | 66.96 | 67.60 | 0.81 | 1.21% | 66.53 | 68.85 | 16184 | 10959.76 | 7.36% | 0.00 |
| 2025-12-05 | 67.25 | 66.79 | -1.14 | -1.68% | 66.00 | 68.48 | 18845 | 12630.72 | 8.57% | 2.00 |
| 2025-12-04 | 66.22 | 67.93 | 1.71 | 2.58% | 65.30 | 68.83 | 24373 | 16476.00 | 11.09% | 0.00 |
| 2025-12-03 | 66.00 | 66.22 | 0.22 | 0.33% | 64.24 | 67.80 | 17829 | 11757.18 | 8.11% | 0.00 |
| 2025-12-02 | 69.29 | 66.00 | -3.00 | -4.35% | 65.40 | 69.29 | 15633 | 10413.57 | 7.11% | 0.00 |
| 2025-12-01 | 69.00 | 69.00 | -0.24 | -0.35% | 68.61 | 71.00 | 8030 | 5562.15 | 3.65% | 0.00 |
| 2025-11-28 | 67.97 | 69.24 | 1.55 | 2.29% | 67.28 | 69.48 | 7375 | 5066.79 | 3.35% | 0.00 |
| 2025-11-27 | 67.33 | 67.69 | 0.01 | 0.01% | 67.33 | 69.40 | 8589 | 5868.99 | 3.91% | 0.00 |
| 2025-11-26 | 69.58 | 67.68 | -1.02 | -1.48% | 67.57 | 69.58 | 6446 | 4414.55 | 2.93% | 0.00 |
| 2025-11-25 | 69.00 | 68.70 | -0.50 | -0.72% | 68.55 | 71.00 | 10760 | 7446.38 | 4.89% | 0.00 |
| 2025-11-24 | 65.84 | 69.20 | 3.88 | 5.94% | 65.84 | 69.48 | 17827 | 12237.37 | 8.11% | 0.00 |
威力传动(300904)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。
