| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 58.60 | 63.23 | 4.78 | 8.18% | 58.60 | 65.00 | 50545 | 31340.86 | 22.99% | 0.00 |
| 2025-08-18 | 59.00 | 58.45 | -0.25 | -0.43% | 58.00 | 59.36 | 19417 | 11370.42 | 8.83% | 0.00 |
| 2025-08-15 | 56.44 | 58.70 | 2.21 | 3.91% | 56.30 | 59.80 | 19360 | 11268.55 | 8.81% | 0.00 |
| 2025-08-14 | 58.46 | 56.49 | -1.86 | -3.19% | 56.35 | 58.53 | 19402 | 11035.66 | 8.83% | 0.00 |
| 2025-08-13 | 59.00 | 58.35 | -0.81 | -1.37% | 58.05 | 59.49 | 20089 | 11741.96 | 9.14% | 0.00 |
| 2025-08-12 | 58.27 | 59.16 | 1.08 | 1.86% | 58.00 | 62.00 | 37695 | 22719.52 | 17.15% | 0.00 |
| 2025-08-11 | 57.87 | 58.08 | 0.21 | 0.36% | 57.12 | 58.40 | 18162 | 10495.20 | 8.26% | 0.00 |
| 2025-08-08 | 58.01 | 57.87 | -0.38 | -0.65% | 57.41 | 58.94 | 16781 | 9733.34 | 7.63% | 0.00 |
| 2025-08-07 | 59.02 | 58.25 | -1.43 | -2.40% | 58.00 | 60.03 | 24526 | 14444.92 | 11.16% | 0.00 |
| 2025-08-06 | 58.50 | 59.68 | 0.77 | 1.31% | 57.50 | 61.45 | 33922 | 20054.98 | 15.43% | 0.00 |
| 2025-08-05 | 56.03 | 58.91 | 3.15 | 5.65% | 55.00 | 61.60 | 41570 | 24123.72 | 18.91% | 0.00 |
| 2025-08-04 | 52.26 | 55.76 | 3.18 | 6.05% | 52.21 | 58.29 | 35189 | 19659.53 | 16.01% | 13.00 |
| 2025-08-01 | 54.03 | 52.58 | -1.46 | -2.70% | 52.45 | 54.03 | 17369 | 9194.29 | 7.90% | 0.00 |
| 2025-07-31 | 54.75 | 54.04 | -0.84 | -1.53% | 53.84 | 55.68 | 20706 | 11351.34 | 9.42% | 0.00 |
| 2025-07-30 | 54.50 | 54.88 | 1.04 | 1.93% | 53.85 | 57.18 | 31915 | 17707.65 | 14.52% | 0.00 |
| 2025-07-29 | 54.46 | 53.84 | -0.62 | -1.14% | 53.54 | 55.70 | 16701 | 9117.45 | 7.60% | 0.00 |
| 2025-07-28 | 53.63 | 54.46 | 0.91 | 1.70% | 53.25 | 55.29 | 22117 | 12000.64 | 10.06% | 0.00 |
| 2025-07-25 | 52.04 | 53.55 | 1.57 | 3.02% | 51.80 | 53.89 | 18369 | 9715.84 | 8.36% | 0.00 |
| 2025-07-24 | 51.50 | 51.98 | 0.31 | 0.60% | 51.50 | 52.09 | 7137 | 3705.66 | 3.25% | 0.00 |
| 2025-07-23 | 52.89 | 51.67 | -1.27 | -2.40% | 51.53 | 52.99 | 15244 | 7935.84 | 6.93% | 0.00 |
| 2025-07-22 | 53.20 | 52.94 | -0.31 | -0.58% | 52.20 | 53.49 | 10908 | 5753.31 | 4.96% | 0.00 |
| 2025-07-21 | 52.17 | 53.25 | 1.09 | 2.09% | 52.15 | 53.38 | 12990 | 6866.25 | 5.91% | 0.00 |
| 2025-07-18 | 52.97 | 52.16 | -1.00 | -1.88% | 51.88 | 53.28 | 13832 | 7221.82 | 6.29% | 0.00 |
| 2025-07-17 | 53.05 | 53.16 | 0.11 | 0.21% | 52.68 | 53.46 | 9538 | 5060.39 | 4.34% | 0.00 |
| 2025-07-16 | 52.25 | 53.05 | 0.52 | 0.99% | 52.21 | 53.09 | 8764 | 4623.32 | 3.99% | 0.00 |
| 2025-07-15 | 53.05 | 52.53 | -0.50 | -0.94% | 51.92 | 53.48 | 9149 | 4803.67 | 4.16% | 0.00 |
| 2025-07-14 | 53.12 | 53.03 | -0.08 | -0.15% | 52.61 | 53.40 | 7472 | 3956.27 | 3.40% | 0.00 |
| 2025-07-11 | 52.83 | 53.11 | 0.28 | 0.53% | 52.17 | 53.37 | 10358 | 5463.28 | 4.71% | 0.00 |
| 2025-07-10 | 52.74 | 52.83 | -0.28 | -0.53% | 52.50 | 53.64 | 7941 | 4193.63 | 3.61% | 0.00 |
| 2025-07-09 | 53.22 | 53.11 | -0.10 | -0.19% | 53.00 | 54.20 | 10858 | 5821.15 | 4.94% | 0.00 |
| 2025-07-08 | 52.80 | 53.21 | 0.79 | 1.51% | 52.16 | 53.38 | 10172 | 5382.77 | 4.63% | 0.00 |
| 2025-07-07 | 52.00 | 52.42 | 0.21 | 0.40% | 51.89 | 52.69 | 6795 | 3548.78 | 3.09% | 0.00 |
| 2025-07-04 | 53.54 | 52.21 | -1.56 | -2.90% | 52.04 | 53.88 | 14429 | 7590.06 | 6.56% | 0.00 |
| 2025-07-03 | 54.47 | 53.77 | -1.09 | -1.99% | 53.20 | 54.88 | 17142 | 9221.48 | 7.80% | 0.00 |
| 2025-07-02 | 55.27 | 54.86 | 0.67 | 1.24% | 54.21 | 56.06 | 21955 | 12102.60 | 9.99% | 0.00 |
| 2025-07-01 | 55.58 | 54.19 | -0.11 | -0.20% | 53.67 | 56.65 | 13393 | 7278.60 | 6.09% | 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。
