| 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 | 46.76 | 46.01 | -0.75 | -1.60% | 45.67 | 47.27 | 7630 | 3535.47 | 0.69% | 0.00 |
| 2026-03-25 | 46.35 | 46.76 | 0.46 | 0.99% | 46.35 | 47.41 | 8588 | 4028.90 | 0.78% | 0.00 |
| 2026-03-24 | 45.58 | 46.30 | 1.61 | 3.60% | 44.78 | 46.37 | 12186 | 5535.87 | 1.11% | 0.00 |
| 2026-03-23 | 47.76 | 44.69 | -3.72 | -7.68% | 44.18 | 47.76 | 18577 | 8534.16 | 1.69% | 0.00 |
| 2026-03-20 | 49.02 | 48.41 | -0.12 | -0.25% | 47.87 | 49.12 | 11299 | 5486.05 | 1.03% | 0.00 |
| 2026-03-19 | 48.88 | 48.53 | -1.34 | -2.69% | 48.29 | 49.40 | 9034 | 4409.95 | 0.82% | 0.00 |
| 2026-03-18 | 49.54 | 49.87 | 0.73 | 1.49% | 49.22 | 49.97 | 9996 | 4959.43 | 0.91% | 0.00 |
| 2026-03-17 | 52.31 | 49.14 | -2.86 | -5.50% | 49.00 | 52.42 | 11652 | 5880.49 | 1.06% | 0.00 |
| 2026-03-16 | 51.55 | 52.00 | 0.13 | 0.25% | 50.88 | 52.00 | 9086 | 4675.94 | 0.83% | 0.00 |
| 2026-03-13 | 52.21 | 51.87 | -0.33 | -0.63% | 51.36 | 52.95 | 8839 | 4582.74 | 0.80% | 0.00 |
| 2026-03-12 | 53.04 | 52.20 | -0.92 | -1.73% | 52.04 | 53.58 | 10204 | 5353.74 | 0.93% | 0.00 |
| 2026-03-11 | 52.78 | 53.12 | 0.35 | 0.66% | 52.77 | 54.58 | 17519 | 9436.49 | 1.59% | 0.00 |
| 2026-03-10 | 51.66 | 52.77 | 1.94 | 3.82% | 51.38 | 52.95 | 13440 | 7051.61 | 1.22% | 0.00 |
| 2026-03-09 | 51.64 | 50.83 | -1.81 | -3.44% | 49.51 | 51.92 | 16747 | 8469.49 | 1.52% | 0.00 |
| 2026-03-06 | 50.51 | 52.64 | 2.04 | 4.03% | 50.46 | 52.90 | 21876 | 11396.16 | 4.33% | 0.00 |
| 2026-03-05 | 51.01 | 50.60 | -0.40 | -0.78% | 50.35 | 52.30 | 15546 | 7984.10 | 3.08% | 0.00 |
| 2026-03-04 | 50.85 | 51.00 | -0.90 | -1.73% | 49.76 | 51.16 | 26189 | 13193.85 | 5.18% | 0.00 |
| 2026-03-03 | 51.76 | 51.90 | -0.05 | -0.10% | 50.00 | 52.76 | 24698 | 12623.19 | 4.89% | 0.00 |
| 2026-03-02 | 52.16 | 51.95 | -1.16 | -2.18% | 51.12 | 53.97 | 24703 | 12951.63 | 4.89% | 0.00 |
| 2026-02-27 | 54.00 | 53.11 | -0.89 | -1.65% | 52.81 | 54.76 | 12639 | 6781.26 | 2.50% | 0.00 |
| 2026-02-26 | 53.15 | 54.00 | 0.96 | 1.81% | 52.67 | 54.35 | 16098 | 8655.15 | 3.19% | 0.00 |
| 2026-02-25 | 52.74 | 53.04 | 0.58 | 1.11% | 52.07 | 53.09 | 10458 | 5503.29 | 2.07% | 0.00 |
| 2026-02-24 | 53.43 | 52.46 | -0.42 | -0.79% | 52.40 | 53.82 | 11335 | 5981.49 | 2.24% | 0.00 |
| 2026-02-13 | 53.28 | 52.88 | -0.37 | -0.69% | 52.73 | 53.43 | 10140 | 5383.63 | 2.01% | 0.00 |
| 2026-02-12 | 53.21 | 53.25 | 0.04 | 0.08% | 53.20 | 54.17 | 9530 | 5107.50 | 1.89% | 0.00 |
| 2026-02-11 | 52.72 | 53.21 | 0.23 | 0.43% | 52.30 | 53.85 | 13162 | 7018.77 | 2.61% | 0.00 |
| 2026-02-10 | 52.96 | 52.98 | 0.01 | 0.02% | 52.72 | 53.90 | 9981 | 5311.76 | 1.98% | 0.00 |
| 2026-02-09 | 52.84 | 52.97 | 0.85 | 1.63% | 51.81 | 53.30 | 11284 | 5921.86 | 2.23% | 0.00 |
| 2026-02-06 | 52.16 | 52.12 | -0.03 | -0.06% | 51.24 | 52.96 | 9359 | 4909.62 | 1.85% | 0.00 |
| 2026-02-05 | 52.68 | 52.15 | -0.88 | -1.66% | 52.03 | 53.02 | 7614 | 3994.21 | 1.51% | 0.00 |
| 2026-02-04 | 53.41 | 53.03 | -0.37 | -0.69% | 52.91 | 54.24 | 12288 | 6558.98 | 2.43% | 0.00 |
| 2026-02-03 | 52.50 | 53.40 | 1.42 | 2.73% | 52.24 | 53.73 | 12108 | 6429.21 | 2.40% | 0.00 |
| 2026-02-02 | 53.00 | 51.98 | -1.05 | -1.98% | 51.80 | 53.53 | 16284 | 8533.20 | 3.22% | 0.00 |
| 2026-01-30 | 52.08 | 53.03 | 0.81 | 1.55% | 51.56 | 53.66 | 15957 | 8420.90 | 3.16% | 0.00 |
| 2026-01-29 | 54.08 | 52.22 | -1.98 | -3.65% | 51.99 | 54.49 | 24420 | 12973.48 | 4.83% | 0.00 |
| 2026-01-28 | 54.70 | 54.20 | -0.85 | -1.54% | 53.90 | 55.66 | 19208 | 10493.76 | 3.80% | 0.00 |
| 2026-01-27 | 54.10 | 55.05 | 0.89 | 1.64% | 53.60 | 55.42 | 20201 | 11053.13 | 4.00% | 0.00 |
| 2026-01-26 | 56.38 | 54.16 | -2.22 | -3.94% | 53.53 | 56.38 | 32773 | 17961.39 | 6.49% | 0.00 |
| 2026-01-23 | 56.00 | 56.38 | 0.30 | 0.53% | 55.39 | 56.81 | 16692 | 9345.32 | 3.30% | 0.00 |
| 2026-01-22 | 55.98 | 56.08 | 0.06 | 0.11% | 55.70 | 57.00 | 17419 | 9780.98 | 3.45% | 0.00 |
| 2026-01-21 | 54.74 | 56.02 | 1.32 | 2.41% | 54.29 | 56.58 | 22049 | 12285.09 | 4.36% | 0.00 |
| 2026-01-20 | 55.15 | 54.70 | -0.39 | -0.71% | 54.03 | 56.31 | 28136 | 15463.04 | 5.57% | 0.00 |
| 2026-01-19 | 52.12 | 55.09 | 3.03 | 5.82% | 51.86 | 55.77 | 34861 | 18977.23 | 6.90% | 0.00 |
| 2026-01-16 | 51.40 | 52.06 | 1.20 | 2.36% | 50.80 | 52.79 | 21908 | 11373.76 | 4.34% | 0.00 |
| 2026-01-15 | 50.51 | 50.86 | -0.34 | -0.66% | 50.40 | 51.72 | 17519 | 8922.30 | 3.47% | 0.00 |
| 2026-01-14 | 51.08 | 51.20 | 0.12 | 0.23% | 50.53 | 51.84 | 29072 | 14874.72 | 5.75% | 0.00 |
| 2026-01-13 | 51.64 | 51.08 | -0.61 | -1.18% | 50.88 | 53.20 | 28758 | 14893.52 | 5.69% | 0.00 |
| 2026-01-12 | 50.78 | 51.69 | 1.53 | 3.05% | 49.62 | 51.92 | 28030 | 14331.04 | 5.55% | 0.00 |
| 2026-01-09 | 48.46 | 50.16 | 1.84 | 3.81% | 47.95 | 50.50 | 34461 | 17064.40 | 6.82% | 0.00 |
| 2026-01-08 | 48.39 | 48.32 | -0.01 | -0.02% | 47.98 | 48.94 | 19345 | 9374.74 | 3.83% | 0.00 |
| 2026-01-07 | 48.06 | 48.33 | -0.14 | -0.29% | 48.04 | 48.97 | 19120 | 9267.76 | 3.78% | 0.00 |
| 2026-01-06 | 47.96 | 48.47 | 0.86 | 1.81% | 47.38 | 49.00 | 26626 | 12808.61 | 5.27% | 0.00 |
| 2026-01-05 | 47.58 | 47.61 | 0.04 | 0.08% | 47.21 | 48.15 | 23395 | 11164.21 | 4.63% | 0.00 |
| 2025-12-31 | 47.86 | 47.57 | -0.17 | -0.36% | 47.52 | 49.17 | 29452 | 14171.65 | 5.83% | 0.00 |
| 2025-12-30 | 46.52 | 47.74 | 0.93 | 1.99% | 46.50 | 48.18 | 26677 | 12701.87 | 5.28% | 0.00 |
| 2025-12-29 | 47.18 | 46.81 | -0.84 | -1.76% | 46.13 | 47.47 | 24739 | 11562.39 | 4.90% | 0.00 |
| 2025-12-26 | 46.20 | 47.65 | 1.37 | 2.96% | 45.71 | 48.08 | 44234 | 20928.21 | 8.76% | 0.00 |
| 2025-12-25 | 44.32 | 46.28 | 2.12 | 4.80% | 44.09 | 46.83 | 29278 | 13321.48 | 5.80% | 0.00 |
| 2025-12-24 | 43.59 | 44.16 | 0.66 | 1.52% | 43.17 | 44.21 | 14071 | 6173.86 | 2.79% | 0.00 |
| 2025-12-23 | 43.07 | 43.50 | 0.43 | 1.00% | 42.86 | 44.25 | 19664 | 8590.76 | 3.89% | 0.00 |
| 2025-12-22 | 42.11 | 43.07 | 1.06 | 2.52% | 42.11 | 43.48 | 18036 | 7754.52 | 3.57% | 0.00 |
| 2025-12-19 | 42.34 | 42.01 | -0.09 | -0.21% | 42.00 | 42.79 | 10716 | 4540.84 | 2.12% | 0.00 |
| 2025-12-18 | 41.78 | 42.10 | 0.31 | 0.74% | 41.36 | 42.75 | 12872 | 5442.87 | 2.55% | 0.00 |
| 2025-12-17 | 41.21 | 41.79 | 0.43 | 1.04% | 40.45 | 42.00 | 15979 | 6585.95 | 3.16% | 0.00 |
| 2025-12-16 | 42.56 | 41.36 | 0.11 | 0.27% | 40.92 | 43.33 | 18322 | 7618.13 | 3.63% | 0.00 |
| 2025-12-15 | 41.88 | 41.25 | -0.67 | -1.60% | 41.20 | 42.04 | 9058 | 3763.70 | 1.79% | 0.00 |
| 2025-12-12 | 41.76 | 41.92 | -0.04 | -0.10% | 41.35 | 42.64 | 10344 | 4348.16 | 2.05% | 0.00 |
| 2025-12-11 | 42.61 | 41.96 | -0.52 | -1.22% | 41.73 | 42.79 | 8590 | 3618.46 | 1.70% | 0.00 |
| 2025-12-10 | 42.66 | 42.48 | -0.49 | -1.14% | 42.18 | 42.86 | 10250 | 4352.23 | 2.03% | 0.00 |
| 2025-12-09 | 42.98 | 42.97 | -0.12 | -0.28% | 42.80 | 43.61 | 12234 | 5279.77 | 2.42% | 0.00 |
| 2025-12-08 | 42.79 | 43.09 | 0.68 | 1.60% | 42.58 | 43.26 | 10984 | 4722.85 | 2.17% | 0.00 |
| 2025-12-05 | 41.78 | 42.41 | 0.63 | 1.51% | 41.28 | 42.45 | 8734 | 3667.00 | 1.73% | 0.00 |
| 2025-12-04 | 41.68 | 41.78 | -0.17 | -0.41% | 41.25 | 42.26 | 9490 | 3966.35 | 1.88% | 0.00 |
| 2025-12-03 | 42.28 | 41.95 | -0.37 | -0.87% | 41.56 | 42.48 | 8366 | 3505.84 | 1.66% | 0.00 |
| 2025-12-02 | 42.60 | 42.32 | -0.32 | -0.75% | 42.12 | 42.60 | 9873 | 4181.36 | 1.95% | 0.00 |
| 2025-12-01 | 42.23 | 42.64 | 0.24 | 0.57% | 42.00 | 42.84 | 10866 | 4617.76 | 2.15% | 0.00 |
| 2025-11-28 | 41.64 | 42.40 | 0.37 | 0.88% | 41.55 | 42.59 | 9615 | 4054.58 | 1.90% | 0.00 |
| 2025-11-27 | 41.38 | 42.03 | 0.59 | 1.42% | 41.38 | 42.42 | 10157 | 4274.31 | 2.01% | 0.00 |
| 2025-11-26 | 41.78 | 41.44 | -0.07 | -0.17% | 41.01 | 42.07 | 10771 | 4495.72 | 2.13% | 0.00 |
| 2025-11-25 | 41.42 | 41.51 | 0.28 | 0.68% | 41.16 | 42.43 | 11963 | 5011.10 | 2.37% | 0.00 |
维峰电子(301328)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。
