| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.78 | 25.97 | -0.81 | -3.02% | 25.86 | 27.09 | 10118 | 2662.44 | 1.14% | 0.00 |
| 2026-03-25 | 26.59 | 26.78 | 0.28 | 1.06% | 26.59 | 27.18 | 10039 | 2700.81 | 1.13% | 0.00 |
| 2026-03-24 | 26.09 | 26.50 | 1.00 | 3.92% | 25.47 | 26.59 | 15346 | 3993.26 | 1.73% | 0.00 |
| 2026-03-23 | 27.20 | 25.50 | -2.28 | -8.21% | 25.28 | 27.47 | 21783 | 5726.53 | 2.45% | 0.00 |
| 2026-03-20 | 29.01 | 27.78 | -1.16 | -4.01% | 27.78 | 29.17 | 13448 | 3810.55 | 1.51% | 0.00 |
| 2026-03-19 | 29.50 | 28.94 | -0.71 | -2.39% | 28.81 | 29.59 | 8411 | 2452.50 | 0.95% | 0.00 |
| 2026-03-18 | 29.15 | 29.65 | 0.79 | 2.74% | 28.84 | 29.72 | 10767 | 3156.00 | 1.21% | 0.00 |
| 2026-03-17 | 29.57 | 28.86 | -0.74 | -2.50% | 28.83 | 29.78 | 8221 | 2412.33 | 0.93% | 0.00 |
| 2026-03-16 | 28.78 | 29.60 | 0.79 | 2.74% | 28.43 | 29.88 | 14087 | 4132.33 | 1.59% | 0.00 |
| 2026-03-13 | 29.32 | 28.81 | -0.42 | -1.44% | 28.71 | 29.36 | 8188 | 2381.04 | 0.92% | 0.00 |
| 2026-03-12 | 29.65 | 29.23 | -0.54 | -1.81% | 29.13 | 29.79 | 10712 | 3152.55 | 1.21% | 0.00 |
| 2026-03-11 | 29.87 | 29.77 | -0.10 | -0.33% | 29.66 | 30.20 | 12866 | 3850.45 | 1.45% | 0.00 |
| 2026-03-10 | 29.25 | 29.87 | 1.08 | 3.75% | 28.61 | 29.94 | 18418 | 5458.95 | 2.07% | 0.00 |
| 2026-03-09 | 28.56 | 28.79 | -0.11 | -0.38% | 28.16 | 28.99 | 8245 | 2356.11 | 0.93% | 0.00 |
| 2026-03-06 | 28.08 | 28.90 | 0.54 | 1.90% | 28.08 | 28.94 | 8010 | 2303.10 | 0.90% | 0.00 |
| 2026-03-05 | 28.45 | 28.36 | 0.34 | 1.21% | 28.21 | 28.80 | 10665 | 3041.62 | 1.20% | 0.00 |
| 2026-03-04 | 28.25 | 28.02 | -0.23 | -0.81% | 27.72 | 28.30 | 11163 | 3129.00 | 1.26% | 0.00 |
| 2026-03-03 | 29.42 | 28.25 | -1.03 | -3.52% | 28.13 | 29.69 | 19885 | 5734.15 | 2.24% | 0.00 |
| 2026-03-02 | 30.33 | 29.28 | -1.40 | -4.56% | 29.18 | 30.39 | 21990 | 6507.47 | 2.48% | 0.00 |
| 2026-02-27 | 30.98 | 30.68 | -0.19 | -0.62% | 30.42 | 31.00 | 11912 | 3646.60 | 1.34% | 0.00 |
| 2026-02-26 | 30.73 | 30.87 | 0.33 | 1.08% | 30.55 | 31.00 | 13315 | 4110.19 | 1.50% | 0.00 |
| 2026-02-25 | 30.58 | 30.54 | -0.04 | -0.13% | 30.46 | 30.78 | 11576 | 3542.21 | 1.30% | 0.00 |
| 2026-02-24 | 30.79 | 30.58 | -0.06 | -0.20% | 30.38 | 30.96 | 13557 | 4149.19 | 1.53% | 0.00 |
| 2026-02-13 | 30.35 | 30.64 | 0.36 | 1.19% | 30.35 | 31.20 | 13703 | 4231.00 | 1.54% | 0.00 |
| 2026-02-12 | 30.62 | 30.28 | -0.26 | -0.85% | 30.28 | 30.79 | 10185 | 3114.45 | 1.15% | 0.00 |
| 2026-02-11 | 31.09 | 30.54 | -0.56 | -1.80% | 30.49 | 31.10 | 14163 | 4352.32 | 1.60% | 0.00 |
| 2026-02-10 | 30.68 | 31.10 | 0.65 | 2.13% | 30.48 | 31.60 | 22628 | 7020.79 | 2.55% | 0.00 |
| 2026-02-09 | 30.35 | 30.45 | 1.01 | 3.43% | 29.87 | 30.55 | 17304 | 5242.31 | 1.95% | 0.00 |
| 2026-02-06 | 29.39 | 29.44 | 0.00 | 0.00% | 28.91 | 29.82 | 12430 | 3669.95 | 1.64% | 0.00 |
| 2026-02-05 | 29.34 | 29.44 | 0.10 | 0.34% | 29.21 | 29.75 | 10031 | 2961.98 | 1.33% | 0.00 |
| 2026-02-04 | 30.01 | 29.34 | -0.87 | -2.88% | 29.15 | 30.13 | 19104 | 5656.08 | 2.52% | 0.00 |
| 2026-02-03 | 29.82 | 30.21 | 0.53 | 1.79% | 29.70 | 30.28 | 14964 | 4500.69 | 1.98% | 0.00 |
| 2026-02-02 | 30.03 | 29.68 | -0.22 | -0.74% | 29.60 | 30.35 | 14988 | 4501.47 | 1.98% | 0.00 |
| 2026-01-30 | 29.98 | 29.90 | 0.00 | 0.00% | 29.37 | 30.11 | 12218 | 3647.90 | 1.61% | 0.00 |
| 2026-01-29 | 30.15 | 29.90 | -0.36 | -1.19% | 29.80 | 30.77 | 17411 | 5272.63 | 2.30% | 0.00 |
| 2026-01-28 | 30.78 | 30.26 | -0.45 | -1.47% | 30.22 | 30.99 | 11218 | 3427.31 | 1.48% | 0.00 |
| 2026-01-27 | 30.49 | 30.71 | 0.20 | 0.66% | 29.88 | 30.74 | 15234 | 4626.40 | 2.01% | 0.00 |
| 2026-01-26 | 30.88 | 30.51 | -0.45 | -1.45% | 30.19 | 30.98 | 16721 | 5103.85 | 2.21% | 0.00 |
| 2026-01-23 | 31.17 | 30.96 | -0.14 | -0.45% | 30.80 | 31.18 | 18308 | 5662.63 | 2.42% | 0.00 |
| 2026-01-22 | 30.69 | 31.10 | 0.52 | 1.70% | 30.69 | 31.66 | 26997 | 8428.33 | 3.57% | 0.00 |
| 2026-01-21 | 30.50 | 30.58 | 0.01 | 0.03% | 30.16 | 31.00 | 17579 | 5369.90 | 2.32% | 0.00 |
| 2026-01-20 | 30.24 | 30.57 | 0.31 | 1.02% | 30.22 | 30.95 | 24723 | 7560.81 | 3.27% | 4.00 |
| 2026-01-19 | 30.33 | 30.26 | -0.07 | -0.23% | 30.03 | 30.48 | 12628 | 3813.53 | 1.67% | 0.00 |
| 2026-01-16 | 30.28 | 30.33 | 0.14 | 0.46% | 29.82 | 30.59 | 19235 | 5804.23 | 2.54% | 0.00 |
| 2026-01-15 | 30.08 | 30.19 | 0.10 | 0.33% | 29.90 | 30.59 | 22697 | 6869.50 | 3.00% | 0.00 |
| 2026-01-14 | 29.96 | 30.09 | 0.37 | 1.24% | 29.70 | 30.79 | 29940 | 9040.83 | 3.96% | 0.00 |
| 2026-01-13 | 30.42 | 29.72 | -0.65 | -2.14% | 29.64 | 30.48 | 28023 | 8402.69 | 3.70% | 0.00 |
| 2026-01-12 | 29.66 | 30.37 | 1.07 | 3.65% | 29.66 | 30.70 | 38956 | 11728.81 | 5.15% | 0.00 |
| 2026-01-09 | 28.60 | 29.30 | 0.64 | 2.23% | 28.60 | 29.38 | 20144 | 5842.16 | 2.66% | 0.00 |
| 2026-01-08 | 28.35 | 28.66 | 0.30 | 1.06% | 28.35 | 28.70 | 11560 | 3305.98 | 1.53% | 0.00 |
| 2026-01-07 | 28.70 | 28.36 | -0.10 | -0.35% | 28.26 | 28.70 | 10900 | 3100.89 | 1.44% | 0.00 |
| 2026-01-06 | 28.40 | 28.46 | 0.29 | 1.03% | 28.10 | 28.68 | 12365 | 3519.61 | 1.63% | 0.00 |
| 2026-01-05 | 27.64 | 28.17 | 0.53 | 1.92% | 27.52 | 28.25 | 12941 | 3631.28 | 1.71% | 0.00 |
| 2025-12-31 | 27.40 | 27.64 | 0.28 | 1.02% | 27.22 | 27.70 | 9215 | 2534.62 | 1.22% | 0.00 |
| 2025-12-30 | 27.35 | 27.36 | -0.17 | -0.62% | 27.35 | 27.69 | 8029 | 2207.81 | 1.06% | 0.00 |
| 2025-12-29 | 27.67 | 27.53 | 0.01 | 0.04% | 27.36 | 27.72 | 5983 | 1648.71 | 0.79% | 0.00 |
| 2025-12-26 | 27.99 | 27.52 | -0.37 | -1.33% | 27.47 | 27.99 | 8226 | 2275.51 | 1.09% | 0.00 |
| 2025-12-25 | 27.85 | 27.89 | 0.18 | 0.65% | 27.67 | 27.98 | 7014 | 1951.95 | 0.93% | 0.00 |
| 2025-12-24 | 27.30 | 27.71 | 0.50 | 1.84% | 27.19 | 27.71 | 6631 | 1827.97 | 0.88% | 0.00 |
| 2025-12-23 | 27.43 | 27.21 | -0.38 | -1.38% | 27.17 | 27.59 | 6211 | 1700.31 | 0.82% | 0.00 |
| 2025-12-22 | 27.42 | 27.59 | 0.20 | 0.73% | 27.39 | 27.66 | 6260 | 1726.09 | 0.83% | 0.00 |
| 2025-12-19 | 27.36 | 27.39 | 0.03 | 0.11% | 27.35 | 27.62 | 6833 | 1879.03 | 0.90% | 0.00 |
| 2025-12-18 | 27.10 | 27.36 | 0.15 | 0.55% | 27.00 | 27.61 | 8284 | 2271.72 | 1.09% | 0.00 |
| 2025-12-17 | 26.74 | 27.21 | 0.31 | 1.15% | 26.43 | 27.21 | 10958 | 2936.53 | 1.45% | 0.00 |
| 2025-12-16 | 27.20 | 26.90 | -0.30 | -1.10% | 26.79 | 27.20 | 6665 | 1796.06 | 0.88% | 0.00 |
| 2025-12-15 | 27.55 | 27.20 | -0.42 | -1.52% | 27.05 | 27.69 | 8876 | 2425.51 | 1.17% | 0.00 |
| 2025-12-12 | 27.73 | 27.62 | -0.09 | -0.32% | 27.50 | 27.99 | 7735 | 2143.44 | 1.02% | 0.00 |
| 2025-12-11 | 28.24 | 27.71 | -0.45 | -1.60% | 27.71 | 28.25 | 8586 | 2396.95 | 1.13% | 0.00 |
| 2025-12-10 | 28.28 | 28.16 | -0.38 | -1.33% | 27.98 | 28.64 | 7278 | 2050.69 | 0.96% | 0.00 |
| 2025-12-09 | 28.73 | 28.54 | -0.19 | -0.66% | 28.45 | 28.83 | 5308 | 1521.21 | 0.70% | 0.00 |
| 2025-12-08 | 28.26 | 28.73 | 0.44 | 1.56% | 28.26 | 28.88 | 9170 | 2633.50 | 1.21% | 0.00 |
| 2025-12-05 | 28.00 | 28.29 | 0.27 | 0.96% | 27.70 | 28.32 | 8538 | 2397.86 | 1.13% | 0.00 |
| 2025-12-04 | 28.58 | 28.02 | -0.59 | -2.06% | 27.82 | 28.59 | 10603 | 2976.63 | 1.40% | 0.00 |
| 2025-12-03 | 29.15 | 28.61 | -0.49 | -1.68% | 28.43 | 29.17 | 7933 | 2271.77 | 1.05% | 0.00 |
| 2025-12-02 | 29.20 | 29.10 | -0.08 | -0.27% | 28.97 | 29.25 | 5694 | 1656.75 | 0.75% | 0.00 |
| 2025-12-01 | 28.99 | 29.18 | 0.20 | 0.69% | 28.87 | 29.39 | 9914 | 2895.72 | 1.31% | 0.00 |
| 2025-11-28 | 28.78 | 28.98 | 0.06 | 0.21% | 28.65 | 29.04 | 5955 | 1720.80 | 0.79% | 0.00 |
| 2025-11-27 | 28.72 | 28.92 | 0.20 | 0.70% | 28.61 | 29.05 | 8247 | 2381.49 | 1.09% | 0.00 |
| 2025-11-26 | 28.96 | 28.72 | -0.25 | -0.86% | 28.66 | 29.27 | 12340 | 3575.18 | 1.63% | 0.00 |
| 2025-11-25 | 28.88 | 28.97 | 0.51 | 1.79% | 28.61 | 29.33 | 11753 | 3420.83 | 1.55% | 0.00 |
维海德(301318)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。
