| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 27.90 | 28.46 | 0.69 | 2.48% | 27.77 | 28.59 | 11739 | 3314.61 | 1.55% | 0.00 |
| 2025-11-21 | 28.51 | 27.77 | -1.01 | -3.51% | 27.52 | 28.99 | 12632 | 3542.14 | 1.67% | 0.00 |
| 2025-11-20 | 29.18 | 28.78 | -0.34 | -1.17% | 28.58 | 29.39 | 10686 | 3083.72 | 1.41% | 0.00 |
| 2025-11-19 | 29.82 | 29.12 | -0.70 | -2.35% | 29.12 | 29.82 | 10230 | 3003.84 | 1.35% | 0.00 |
| 2025-11-18 | 29.63 | 29.82 | 0.12 | 0.40% | 29.40 | 29.89 | 11383 | 3387.77 | 1.50% | 0.00 |
| 2025-11-17 | 29.52 | 29.70 | 0.28 | 0.95% | 29.25 | 29.74 | 8034 | 2375.63 | 1.06% | 0.00 |
| 2025-11-14 | 29.33 | 29.42 | 0.06 | 0.20% | 29.06 | 29.68 | 8345 | 2462.35 | 1.10% | 0.00 |
| 2025-11-13 | 29.78 | 29.36 | 0.11 | 0.38% | 29.22 | 29.80 | 11474 | 3373.79 | 1.52% | 0.00 |
| 2025-11-12 | 29.48 | 29.25 | -0.23 | -0.78% | 29.15 | 29.60 | 7083 | 2077.97 | 0.94% | 0.00 |
| 2025-11-11 | 29.66 | 29.48 | -0.08 | -0.27% | 29.41 | 29.75 | 8235 | 2435.39 | 1.09% | 0.00 |
| 2025-11-10 | 29.50 | 29.56 | 0.07 | 0.24% | 29.37 | 29.58 | 7561 | 2229.19 | 1.00% | 0.00 |
| 2025-11-07 | 29.77 | 29.49 | -0.38 | -1.27% | 29.41 | 29.86 | 9145 | 2704.66 | 1.21% | 0.00 |
| 2025-11-06 | 29.89 | 29.87 | -0.02 | -0.07% | 29.72 | 29.98 | 7002 | 2091.22 | 0.93% | 0.00 |
| 2025-11-05 | 29.55 | 29.89 | 0.06 | 0.20% | 29.50 | 29.97 | 6992 | 2082.23 | 0.93% | 0.00 |
| 2025-11-04 | 30.16 | 29.83 | -0.29 | -0.96% | 29.55 | 30.20 | 10107 | 3010.36 | 1.34% | 0.00 |
| 2025-11-03 | 30.06 | 30.12 | 0.18 | 0.60% | 29.76 | 30.12 | 7739 | 2318.53 | 1.02% | 0.00 |
| 2025-10-31 | 29.57 | 29.94 | 0.38 | 1.29% | 29.57 | 30.11 | 11247 | 3369.33 | 1.48% | 0.00 |
| 2025-10-30 | 29.98 | 29.56 | -0.42 | -1.40% | 29.55 | 29.98 | 11150 | 3316.03 | 1.47% | 0.00 |
| 2025-10-29 | 30.53 | 29.98 | -0.96 | -3.10% | 29.78 | 30.79 | 20176 | 6069.10 | 2.65% | 0.00 |
| 2025-10-28 | 30.92 | 30.94 | 0.00 | 0.00% | 30.72 | 31.08 | 8942 | 2766.28 | 1.18% | 0.00 |
| 2025-10-27 | 31.00 | 30.94 | 0.12 | 0.39% | 30.63 | 31.09 | 12840 | 3963.94 | 1.69% | 0.00 |
| 2025-10-24 | 30.49 | 30.82 | 0.39 | 1.28% | 30.49 | 30.89 | 13490 | 4150.75 | 1.77% | 0.00 |
| 2025-10-23 | 30.29 | 30.43 | 0.24 | 0.79% | 29.81 | 30.50 | 11483 | 3453.59 | 1.51% | 10.00 |
| 2025-10-22 | 30.00 | 30.19 | 0.06 | 0.20% | 29.93 | 30.43 | 10277 | 3105.59 | 1.35% | 0.00 |
| 2025-10-21 | 29.58 | 30.13 | 0.58 | 1.96% | 29.45 | 30.15 | 11554 | 3459.20 | 1.52% | 0.00 |
| 2025-10-20 | 29.35 | 29.55 | 0.54 | 1.86% | 29.28 | 29.65 | 9834 | 2899.04 | 1.29% | 0.00 |
| 2025-10-17 | 29.61 | 29.01 | -0.67 | -2.26% | 29.01 | 29.78 | 11727 | 3443.39 | 1.54% | 0.00 |
| 2025-10-16 | 30.13 | 29.68 | -0.46 | -1.53% | 29.61 | 30.17 | 10396 | 3098.67 | 1.37% | 0.00 |
| 2025-10-15 | 29.66 | 30.14 | 0.36 | 1.21% | 29.66 | 30.27 | 12794 | 3844.50 | 1.68% | 0.00 |
| 2025-10-14 | 30.43 | 29.78 | -0.53 | -1.75% | 29.66 | 30.68 | 13998 | 4218.01 | 1.84% | 0.00 |
| 2025-10-13 | 29.41 | 30.31 | -0.32 | -1.04% | 29.02 | 30.35 | 14415 | 4313.39 | 1.90% | 0.00 |
| 2025-10-10 | 31.20 | 30.63 | -0.69 | -2.20% | 30.58 | 31.22 | 14227 | 4391.10 | 1.87% | 0.00 |
| 2025-10-09 | 31.32 | 31.32 | 0.31 | 1.00% | 30.87 | 31.78 | 15428 | 4833.21 | 2.03% | 0.00 |
| 2025-09-30 | 30.75 | 31.01 | 0.36 | 1.17% | 30.65 | 31.52 | 14755 | 4594.25 | 1.94% | 0.00 |
| 2025-09-29 | 30.53 | 30.65 | 0.12 | 0.39% | 30.11 | 30.86 | 13471 | 4114.48 | 1.77% | 2.00 |
| 2025-09-26 | 31.18 | 30.53 | -0.57 | -1.83% | 30.52 | 31.18 | 14865 | 4574.60 | 1.95% | 0.00 |
| 2025-09-25 | 31.51 | 31.10 | -0.43 | -1.36% | 31.10 | 31.90 | 19447 | 6119.26 | 2.56% | 0.00 |
| 2025-09-24 | 30.85 | 31.53 | 0.77 | 2.50% | 30.46 | 31.54 | 17184 | 5364.24 | 2.26% | 0.00 |
| 2025-09-23 | 31.28 | 30.76 | -0.48 | -1.54% | 30.09 | 31.60 | 21917 | 6695.27 | 2.88% | 0.00 |
| 2025-09-22 | 31.26 | 31.24 | -0.02 | -0.06% | 31.09 | 31.52 | 11440 | 3580.52 | 1.50% | 0.00 |
| 2025-09-19 | 31.68 | 31.26 | -0.50 | -1.57% | 31.08 | 31.99 | 18875 | 5928.03 | 2.48% | 0.00 |
| 2025-09-18 | 32.49 | 31.76 | -0.81 | -2.49% | 31.53 | 32.73 | 24362 | 7853.79 | 3.20% | 0.00 |
| 2025-09-17 | 32.01 | 32.57 | 0.47 | 1.46% | 31.90 | 32.65 | 20775 | 6730.97 | 2.73% | 0.00 |
| 2025-09-16 | 31.71 | 32.10 | 0.38 | 1.20% | 31.56 | 32.10 | 16781 | 5357.43 | 2.21% | 0.00 |
| 2025-09-15 | 31.56 | 31.72 | 0.06 | 0.19% | 31.36 | 31.85 | 13044 | 4124.73 | 1.71% | 0.00 |
| 2025-09-12 | 31.75 | 31.66 | -0.10 | -0.31% | 31.62 | 32.06 | 16519 | 5257.84 | 2.17% | 0.00 |
| 2025-09-11 | 31.28 | 31.76 | 0.47 | 1.50% | 30.91 | 31.79 | 16928 | 5333.19 | 2.23% | 0.00 |
| 2025-09-10 | 31.17 | 31.29 | 0.06 | 0.19% | 31.03 | 31.52 | 11470 | 3592.90 | 1.51% | 0.00 |
| 2025-09-09 | 31.60 | 31.23 | -0.45 | -1.42% | 30.98 | 31.68 | 15799 | 4944.90 | 2.08% | 0.00 |
| 2025-09-08 | 31.11 | 31.68 | 0.63 | 2.03% | 31.11 | 32.10 | 24826 | 7883.27 | 3.26% | 1.00 |
| 2025-09-05 | 30.48 | 31.05 | 0.67 | 2.21% | 30.20 | 31.19 | 20913 | 6439.61 | 2.75% | 5.00 |
| 2025-09-04 | 30.80 | 30.38 | -0.29 | -0.95% | 29.92 | 31.04 | 20461 | 6270.91 | 2.69% | 0.00 |
| 2025-09-03 | 31.65 | 30.67 | -1.04 | -3.28% | 30.62 | 31.95 | 24891 | 7767.13 | 3.27% | 0.00 |
| 2025-09-02 | 32.65 | 31.71 | -0.94 | -2.88% | 31.24 | 32.82 | 31427 | 10001.96 | 4.13% | 0.00 |
| 2025-09-01 | 32.84 | 32.65 | -0.05 | -0.15% | 32.57 | 33.11 | 23052 | 7554.50 | 3.03% | 0.00 |
| 2025-08-29 | 32.83 | 32.70 | -0.36 | -1.09% | 32.65 | 33.14 | 24869 | 8157.60 | 3.27% | 0.00 |
| 2025-08-28 | 33.17 | 33.06 | -0.18 | -0.54% | 32.05 | 33.66 | 45091 | 14812.54 | 5.93% | 0.00 |
| 2025-08-27 | 34.45 | 33.24 | -0.91 | -2.66% | 33.24 | 35.12 | 48726 | 16630.10 | 6.41% | 0.00 |
| 2025-08-26 | 34.48 | 34.15 | -0.49 | -1.41% | 34.00 | 34.65 | 32415 | 11134.12 | 4.26% | 0.00 |
| 2025-08-25 | 34.51 | 34.64 | 0.37 | 1.08% | 34.33 | 35.30 | 51901 | 18026.09 | 6.82% | 0.00 |
| 2025-08-22 | 34.19 | 34.27 | 0.04 | 0.12% | 33.96 | 34.42 | 30787 | 10518.33 | 4.05% | 0.00 |
| 2025-08-21 | 34.47 | 34.23 | -0.23 | -0.67% | 34.09 | 34.79 | 40708 | 14014.69 | 5.35% | 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。
