| 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 | 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 |
| 2025-11-21 | 67.48 | 65.32 | -3.04 | -4.45% | 64.81 | 68.60 | 10142 | 6738.85 | 4.61% | 0.00 |
| 2025-11-20 | 68.82 | 68.36 | -0.04 | -0.06% | 68.21 | 70.00 | 7892 | 5435.68 | 3.59% | 0.00 |
| 2025-11-19 | 70.00 | 68.40 | -2.23 | -3.16% | 67.81 | 71.02 | 8889 | 6125.43 | 4.04% | 0.00 |
| 2025-11-18 | 70.89 | 70.63 | -0.27 | -0.38% | 68.88 | 71.49 | 12415 | 8727.40 | 5.65% | 0.00 |
| 2025-11-17 | 71.22 | 70.90 | -1.46 | -2.02% | 68.08 | 72.35 | 22614 | 15764.22 | 10.29% | 1.00 |
| 2025-11-14 | 73.50 | 72.36 | -1.75 | -2.36% | 72.27 | 74.47 | 9758 | 7133.24 | 4.44% | 0.00 |
| 2025-11-13 | 73.62 | 74.11 | -0.40 | -0.54% | 73.62 | 75.98 | 10926 | 8162.22 | 4.97% | 0.00 |
| 2025-11-12 | 76.51 | 74.51 | -2.80 | -3.62% | 73.77 | 77.00 | 11621 | 8687.24 | 5.29% | 0.00 |
| 2025-11-11 | 78.69 | 77.31 | -0.72 | -0.92% | 77.00 | 81.88 | 17255 | 13704.22 | 7.85% | 0.00 |
| 2025-11-10 | 77.01 | 78.03 | 1.03 | 1.34% | 75.08 | 80.33 | 19904 | 15470.67 | 9.05% | 1.00 |
| 2025-11-07 | 81.00 | 77.00 | -3.55 | -4.41% | 76.90 | 87.98 | 29975 | 24523.54 | 13.64% | 0.00 |
| 2025-11-06 | 79.22 | 80.55 | 1.70 | 2.16% | 78.20 | 81.65 | 18536 | 14878.49 | 8.43% | 1.00 |
| 2025-11-05 | 73.55 | 78.85 | 4.33 | 5.81% | 73.02 | 79.80 | 21254 | 16445.01 | 9.67% | 0.00 |
| 2025-11-04 | 78.00 | 74.52 | -5.48 | -6.85% | 73.90 | 79.99 | 20078 | 15218.67 | 9.13% | 0.00 |
| 2025-11-03 | 78.61 | 80.00 | 0.82 | 1.04% | 77.13 | 80.30 | 14837 | 11705.33 | 6.75% | 0.00 |
| 2025-10-31 | 79.00 | 79.18 | 0.63 | 0.80% | 78.40 | 81.45 | 19446 | 15512.65 | 8.85% | 0.00 |
| 2025-10-30 | 78.48 | 78.55 | -0.69 | -0.87% | 77.38 | 80.88 | 22606 | 17876.90 | 10.28% | 0.00 |
| 2025-10-29 | 79.50 | 79.24 | -1.14 | -1.42% | 77.61 | 79.60 | 20144 | 15827.20 | 9.16% | 0.00 |
| 2025-10-28 | 84.01 | 80.38 | -3.86 | -4.58% | 80.13 | 85.00 | 23683 | 19347.85 | 10.77% | 0.00 |
| 2025-10-27 | 87.74 | 84.24 | -4.15 | -4.70% | 81.90 | 88.78 | 32628 | 27508.09 | 14.84% | 0.00 |
| 2025-10-24 | 84.96 | 88.39 | 2.80 | 3.27% | 84.10 | 89.80 | 28195 | 24842.16 | 12.83% | 4.00 |
| 2025-10-23 | 85.49 | 85.59 | -1.51 | -1.73% | 83.21 | 87.48 | 32791 | 27934.07 | 14.92% | 0.00 |
| 2025-10-22 | 84.02 | 87.10 | 6.49 | 8.05% | 84.02 | 91.36 | 49090 | 43030.08 | 22.33% | 2.00 |
| 2025-10-21 | 78.80 | 80.61 | 1.83 | 2.32% | 78.11 | 80.99 | 22097 | 17609.25 | 10.05% | 0.00 |
| 2025-10-20 | 76.70 | 78.78 | 2.38 | 3.12% | 75.26 | 80.99 | 28519 | 22359.44 | 12.97% | 0.00 |
| 2025-10-17 | 79.88 | 76.40 | -3.17 | -3.98% | 76.19 | 80.50 | 21303 | 16567.47 | 9.69% | 0.00 |
| 2025-10-16 | 82.08 | 79.57 | -3.27 | -3.95% | 78.94 | 82.70 | 26076 | 20901.04 | 11.86% | 0.00 |
| 2025-10-15 | 82.34 | 82.84 | 0.38 | 0.46% | 79.82 | 85.15 | 29196 | 23924.19 | 13.28% | 1.00 |
| 2025-10-14 | 89.85 | 82.46 | -7.38 | -8.21% | 82.10 | 95.99 | 43289 | 38745.42 | 19.69% | 0.00 |
| 2025-10-13 | 84.80 | 89.84 | -3.68 | -3.93% | 84.80 | 93.40 | 35240 | 31316.19 | 16.03% | 1.00 |
| 2025-10-10 | 86.69 | 93.52 | 3.99 | 4.46% | 85.00 | 94.05 | 52576 | 47352.91 | 23.92% | 1.00 |
| 2025-10-09 | 85.00 | 89.53 | 5.34 | 6.34% | 81.51 | 89.66 | 56422 | 48511.64 | 25.67% | 1.00 |
| 2025-09-30 | 85.85 | 84.19 | -1.61 | -1.88% | 81.52 | 86.66 | 49250 | 41177.11 | 22.40% | 8.00 |
| 2025-09-29 | 84.03 | 85.80 | 6.53 | 8.24% | 80.00 | 91.79 | 69623 | 59882.09 | 31.67% | 0.00 |
| 2025-09-26 | 66.05 | 79.27 | 13.21 | 20.00% | 65.47 | 79.27 | 41580 | 30711.93 | 18.91% | 0.00 |
| 2025-09-25 | 67.00 | 66.06 | -1.54 | -2.28% | 65.95 | 70.00 | 22797 | 15390.44 | 10.37% | 0.00 |
| 2025-09-24 | 68.46 | 67.60 | -0.70 | -1.02% | 66.70 | 68.80 | 18421 | 12412.08 | 8.38% | 0.00 |
| 2025-09-23 | 70.59 | 68.30 | -2.30 | -3.26% | 66.80 | 70.61 | 19043 | 12989.24 | 8.66% | 0.00 |
| 2025-09-22 | 70.50 | 70.60 | -0.40 | -0.56% | 67.80 | 70.89 | 24351 | 16894.93 | 11.08% | 0.00 |
| 2025-09-19 | 69.00 | 71.00 | 3.93 | 5.86% | 68.01 | 73.30 | 40789 | 29066.92 | 18.55% | 0.00 |
| 2025-09-18 | 69.50 | 67.07 | -2.93 | -4.19% | 66.30 | 71.58 | 26861 | 18488.29 | 12.22% | 0.00 |
| 2025-09-17 | 69.39 | 70.00 | 0.64 | 0.92% | 67.42 | 71.68 | 19708 | 13678.57 | 8.96% | 16.00 |
| 2025-09-16 | 66.37 | 69.36 | 3.51 | 5.33% | 66.03 | 69.58 | 23448 | 15951.60 | 10.67% | 0.00 |
| 2025-09-15 | 67.95 | 65.85 | -2.15 | -3.16% | 65.71 | 68.45 | 22302 | 14928.75 | 10.15% | 0.00 |
| 2025-09-12 | 66.19 | 68.00 | 2.00 | 3.03% | 65.60 | 71.00 | 28280 | 19476.30 | 12.86% | 0.00 |
| 2025-09-11 | 68.52 | 66.00 | -2.50 | -3.65% | 65.30 | 68.65 | 26470 | 17583.46 | 12.04% | 0.00 |
| 2025-09-10 | 70.97 | 68.50 | -2.69 | -3.78% | 68.00 | 71.86 | 17226 | 11920.56 | 7.84% | 0.00 |
| 2025-09-09 | 69.48 | 71.19 | 1.26 | 1.80% | 69.48 | 73.47 | 28393 | 20225.17 | 12.92% | 0.00 |
| 2025-09-08 | 67.70 | 69.93 | 3.49 | 5.25% | 66.59 | 70.93 | 30701 | 21333.08 | 13.97% | 0.00 |
| 2025-09-05 | 62.57 | 66.44 | 3.90 | 6.24% | 62.52 | 67.12 | 28874 | 19003.53 | 13.13% | 0.00 |
| 2025-09-04 | 61.80 | 62.54 | 0.72 | 1.16% | 61.48 | 65.48 | 19021 | 12120.72 | 8.65% | 0.00 |
| 2025-09-03 | 63.38 | 61.82 | -1.56 | -2.46% | 61.59 | 64.10 | 12494 | 7853.70 | 5.68% | 0.00 |
| 2025-09-02 | 64.80 | 63.38 | -1.40 | -2.16% | 61.72 | 65.20 | 15277 | 9625.95 | 6.95% | 0.00 |
| 2025-09-01 | 63.51 | 64.78 | 0.81 | 1.27% | 63.45 | 67.00 | 20972 | 13656.49 | 9.54% | 0.00 |
| 2025-08-29 | 64.74 | 63.97 | -0.76 | -1.17% | 63.22 | 67.18 | 27652 | 17910.98 | 12.58% | 0.00 |
| 2025-08-28 | 64.32 | 64.73 | -0.43 | -0.66% | 61.72 | 65.88 | 23653 | 15091.20 | 10.76% | 0.00 |
| 2025-08-27 | 67.18 | 65.16 | -2.64 | -3.89% | 65.05 | 67.73 | 21985 | 14577.61 | 10.00% | 0.00 |
| 2025-08-26 | 66.03 | 67.80 | 0.78 | 1.16% | 65.59 | 68.80 | 24180 | 16256.91 | 11.00% | 0.00 |
| 2025-08-25 | 67.59 | 67.02 | 1.74 | 2.67% | 65.80 | 69.00 | 29991 | 20243.46 | 13.64% | 1.00 |
| 2025-08-22 | 62.84 | 65.28 | 2.38 | 3.78% | 62.84 | 65.65 | 22863 | 14758.82 | 10.40% | 8.00 |
| 2025-08-21 | 64.20 | 62.90 | -1.35 | -2.10% | 62.50 | 65.15 | 23041 | 14691.66 | 10.48% | 0.00 |
| 2025-08-20 | 65.14 | 64.25 | 1.02 | 1.61% | 63.24 | 67.98 | 41069 | 26595.17 | 18.68% | 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。
