| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 39.04 | 39.73 | 0.61 | 1.56% | 38.85 | 39.80 | 12140 | 4773.41 | 3.56% | 0.00 |
| 2025-06-17 | 39.62 | 39.12 | -0.37 | -0.94% | 38.84 | 39.90 | 9945 | 3900.42 | 2.91% | 0.00 |
| 2025-06-16 | 38.58 | 39.49 | 0.79 | 2.04% | 38.52 | 39.73 | 15209 | 5999.00 | 4.46% | 0.00 |
| 2025-06-13 | 39.51 | 38.70 | -1.10 | -2.76% | 38.55 | 39.85 | 12650 | 4931.51 | 3.71% | 0.00 |
| 2025-06-12 | 39.46 | 39.80 | 0.20 | 0.51% | 39.43 | 40.16 | 10416 | 4155.59 | 3.05% | 0.00 |
| 2025-06-11 | 39.72 | 39.60 | 0.00 | 0.00% | 39.51 | 40.24 | 11233 | 4478.36 | 3.29% | 0.00 |
| 2025-06-10 | 40.87 | 39.60 | -1.25 | -3.06% | 39.32 | 40.89 | 18538 | 7398.54 | 5.43% | 0.00 |
| 2025-06-09 | 40.68 | 40.85 | 0.16 | 0.39% | 40.59 | 40.96 | 10307 | 4200.51 | 3.02% | 0.00 |
| 2025-06-06 | 40.64 | 40.69 | 0.08 | 0.20% | 40.21 | 40.90 | 13985 | 5667.55 | 4.10% | 0.00 |
| 2025-06-05 | 39.90 | 40.61 | 0.76 | 1.91% | 39.16 | 40.66 | 18186 | 7266.68 | 5.33% | 0.00 |
| 2025-06-04 | 39.01 | 39.85 | 0.75 | 1.92% | 39.01 | 40.12 | 10326 | 4101.07 | 3.03% | 0.00 |
| 2025-06-03 | 38.71 | 39.10 | 0.33 | 0.85% | 38.45 | 39.50 | 11096 | 4337.81 | 3.25% | 0.00 |
| 2025-05-30 | 40.18 | 38.77 | -1.43 | -3.56% | 38.68 | 40.18 | 13900 | 5448.60 | 4.07% | 0.00 |
| 2025-05-29 | 39.60 | 40.20 | 0.84 | 2.13% | 39.53 | 40.40 | 14474 | 5806.75 | 4.24% | 0.00 |
| 2025-05-28 | 40.04 | 39.66 | -0.31 | -0.78% | 39.40 | 40.30 | 8511 | 3389.30 | 2.49% | 0.00 |
| 2025-05-27 | 40.48 | 39.97 | -0.53 | -1.31% | 39.85 | 40.50 | 12195 | 4888.49 | 3.57% | 0.00 |
| 2025-05-26 | 39.76 | 40.50 | 0.75 | 1.89% | 39.71 | 40.60 | 11075 | 4463.71 | 3.24% | 0.00 |
| 2025-05-23 | 40.33 | 39.75 | -0.57 | -1.41% | 39.72 | 40.99 | 13237 | 5347.22 | 3.88% | 0.00 |
| 2025-05-22 | 40.10 | 40.32 | 0.02 | 0.05% | 40.05 | 40.95 | 11132 | 4507.77 | 3.26% | 0.00 |
| 2025-05-21 | 40.84 | 40.30 | -0.54 | -1.32% | 39.87 | 40.90 | 10302 | 4157.49 | 3.02% | 0.00 |
| 2025-05-20 | 40.53 | 40.84 | 0.37 | 0.91% | 40.12 | 41.07 | 12193 | 4971.21 | 3.57% | 0.00 |
| 2025-05-19 | 40.40 | 40.47 | 0.04 | 0.10% | 39.63 | 40.86 | 11730 | 4723.69 | 3.44% | 0.00 |
| 2025-05-16 | 39.51 | 40.43 | 0.56 | 1.40% | 39.51 | 40.85 | 13330 | 5389.31 | 3.91% | 36.00 |
| 2025-05-15 | 40.38 | 39.87 | -0.53 | -1.31% | 39.65 | 40.47 | 13585 | 5420.69 | 3.98% | 0.00 |
| 2025-05-14 | 40.86 | 40.40 | -0.56 | -1.37% | 40.18 | 41.32 | 15698 | 6371.91 | 4.60% | 0.00 |
| 2025-05-13 | 41.35 | 40.96 | 0.04 | 0.10% | 40.46 | 41.61 | 16605 | 6808.06 | 4.86% | 0.00 |
| 2025-05-12 | 40.26 | 40.92 | 1.18 | 2.97% | 40.26 | 41.27 | 15332 | 6243.68 | 4.49% | 0.00 |
| 2025-05-09 | 40.58 | 39.74 | -1.12 | -2.74% | 39.56 | 40.79 | 15644 | 6257.10 | 4.58% | 0.00 |
| 2025-05-08 | 39.93 | 40.86 | 0.94 | 2.35% | 39.60 | 41.07 | 20345 | 8247.63 | 5.96% | 0.00 |
| 2025-05-07 | 40.19 | 39.92 | 0.00 | 0.00% | 39.40 | 40.50 | 22733 | 9090.95 | 6.66% | 0.00 |
| 2025-05-06 | 38.97 | 39.92 | 1.34 | 3.47% | 38.78 | 39.98 | 21012 | 8302.55 | 6.16% | 0.00 |
| 2025-04-30 | 37.67 | 38.58 | 0.90 | 2.39% | 37.44 | 38.89 | 20829 | 7985.51 | 6.10% | 0.00 |
| 2025-04-29 | 37.30 | 37.68 | 0.63 | 1.70% | 37.11 | 37.95 | 17049 | 6421.53 | 4.99% | 0.00 |
| 2025-04-28 | 36.85 | 37.05 | 0.44 | 1.20% | 36.80 | 37.80 | 17903 | 6671.50 | 5.24% | 0.00 |
| 2025-04-25 | 37.25 | 36.61 | -0.29 | -0.79% | 36.38 | 37.26 | 16679 | 6130.15 | 4.89% | 0.00 |
| 2025-04-24 | 36.82 | 36.90 | -0.01 | -0.03% | 36.50 | 38.06 | 21467 | 7997.98 | 6.29% | 0.00 |
| 2025-04-23 | 35.96 | 36.91 | 1.12 | 3.13% | 35.90 | 37.19 | 20422 | 7484.14 | 5.98% | 0.00 |
| 2025-04-22 | 35.59 | 35.79 | 0.12 | 0.34% | 35.32 | 36.10 | 13717 | 4898.01 | 4.02% | 4.00 |
| 2025-04-21 | 35.06 | 35.67 | 0.58 | 1.65% | 34.80 | 35.70 | 10410 | 3689.18 | 3.05% | 0.00 |
| 2025-04-18 | 34.80 | 35.09 | 0.17 | 0.49% | 34.50 | 35.34 | 8506 | 2972.21 | 2.49% | 0.00 |
| 2025-04-17 | 34.51 | 34.92 | 0.13 | 0.37% | 34.51 | 35.40 | 12216 | 4296.15 | 3.58% | 0.00 |
| 2025-04-16 | 35.52 | 34.79 | -0.78 | -2.19% | 34.00 | 35.70 | 13400 | 4663.52 | 3.93% | 0.00 |
| 2025-04-15 | 35.23 | 35.57 | -0.01 | -0.03% | 35.07 | 35.90 | 14130 | 5004.85 | 4.14% | 0.00 |
| 2025-04-14 | 36.05 | 35.58 | 0.11 | 0.31% | 35.48 | 36.56 | 18370 | 6600.63 | 5.38% | 0.00 |
| 2025-04-11 | 34.24 | 35.47 | 0.56 | 1.60% | 34.11 | 36.12 | 17178 | 6080.86 | 5.03% | 0.00 |
| 2025-04-10 | 35.12 | 34.91 | 0.82 | 2.41% | 34.82 | 36.17 | 26542 | 9414.24 | 7.78% | 0.00 |
| 2025-04-09 | 31.90 | 34.09 | 1.23 | 3.74% | 29.81 | 34.34 | 30659 | 9903.62 | 8.98% | 0.00 |
| 2025-04-08 | 33.08 | 32.86 | 0.39 | 1.20% | 31.62 | 33.99 | 27190 | 8919.32 | 7.97% | 0.00 |
| 2025-04-07 | 37.00 | 32.47 | -8.12 | -20.00% | 32.47 | 37.56 | 38304 | 13092.22 | 11.22% | 0.00 |
| 2025-04-03 | 41.16 | 40.59 | -1.19 | -2.85% | 40.22 | 41.88 | 17752 | 7268.97 | 5.20% | 0.00 |
| 2025-04-02 | 41.57 | 41.78 | 0.30 | 0.72% | 41.34 | 42.29 | 12220 | 5125.44 | 3.58% | 0.00 |
| 2025-04-01 | 41.79 | 41.48 | -0.22 | -0.53% | 41.45 | 42.21 | 13064 | 5458.26 | 3.83% | 0.00 |
| 2025-03-31 | 42.16 | 41.70 | -0.79 | -1.86% | 40.86 | 42.21 | 19434 | 8057.90 | 5.69% | 0.00 |
| 2025-03-28 | 43.20 | 42.49 | -0.88 | -2.03% | 42.42 | 43.85 | 14228 | 6092.22 | 4.17% | 0.00 |
| 2025-03-27 | 43.58 | 43.37 | -0.47 | -1.07% | 42.50 | 44.29 | 17156 | 7458.16 | 5.03% | 0.00 |
| 2025-03-26 | 43.70 | 43.84 | 0.04 | 0.09% | 43.60 | 44.74 | 20586 | 9092.98 | 6.03% | 0.00 |
| 2025-03-25 | 44.04 | 43.80 | -0.25 | -0.57% | 43.05 | 44.47 | 19781 | 8655.81 | 5.80% | 0.00 |
| 2025-03-24 | 44.86 | 44.05 | -0.97 | -2.15% | 42.35 | 45.40 | 30194 | 13222.87 | 8.85% | 1.00 |
| 2025-03-21 | 45.90 | 45.02 | -1.24 | -2.68% | 44.70 | 46.23 | 26069 | 11809.16 | 7.64% | 0.00 |
| 2025-03-20 | 47.58 | 46.26 | -1.29 | -2.71% | 46.20 | 47.58 | 32969 | 15454.24 | 9.66% | 0.00 |
| 2025-03-19 | 48.10 | 47.55 | -0.81 | -1.67% | 47.06 | 48.19 | 22946 | 10915.21 | 6.72% | 0.00 |
| 2025-03-18 | 47.94 | 48.36 | 0.41 | 0.86% | 47.70 | 49.08 | 23488 | 11357.48 | 6.88% | 0.00 |
| 2025-03-17 | 48.07 | 47.95 | -0.28 | -0.58% | 47.10 | 48.40 | 26945 | 12848.17 | 7.89% | 0.00 |
| 2025-03-14 | 47.74 | 48.23 | 0.61 | 1.28% | 45.80 | 48.49 | 38830 | 18373.00 | 11.38% | 0.00 |
| 2025-03-13 | 49.11 | 47.62 | -2.07 | -4.17% | 46.84 | 49.38 | 46459 | 22198.09 | 13.61% | 0.00 |
| 2025-03-12 | 50.80 | 49.69 | -0.83 | -1.64% | 49.52 | 51.00 | 47806 | 23871.79 | 14.01% | 3.00 |
| 2025-03-11 | 48.49 | 50.52 | 1.30 | 2.64% | 48.48 | 51.06 | 63341 | 31807.28 | 18.56% | 0.00 |
| 2025-03-10 | 48.57 | 49.22 | 0.57 | 1.17% | 48.41 | 49.80 | 41381 | 20352.63 | 12.12% | 0.00 |
| 2025-03-07 | 48.57 | 48.65 | 0.04 | 0.08% | 47.50 | 49.15 | 47998 | 23210.95 | 14.06% | 1.00 |
| 2025-03-06 | 45.67 | 48.61 | 3.19 | 7.02% | 45.58 | 50.58 | 74582 | 36161.16 | 21.85% | 7.00 |
| 2025-03-05 | 44.45 | 45.42 | 0.79 | 1.77% | 44.11 | 45.47 | 25142 | 11291.90 | 7.37% | 0.00 |
| 2025-03-04 | 43.40 | 44.63 | 0.80 | 1.83% | 43.08 | 45.16 | 23417 | 10448.06 | 6.86% | 0.00 |
| 2025-03-03 | 43.88 | 43.83 | 0.58 | 1.34% | 42.86 | 45.20 | 31318 | 13805.27 | 9.17% | 0.00 |
| 2025-02-28 | 46.78 | 43.25 | -3.99 | -8.45% | 43.10 | 47.08 | 43892 | 19640.26 | 12.86% | 1.00 |
| 2025-02-27 | 47.64 | 47.24 | -0.86 | -1.79% | 46.26 | 48.88 | 43185 | 20493.46 | 12.65% | 0.00 |
| 2025-02-26 | 47.41 | 48.10 | 0.69 | 1.46% | 47.41 | 49.55 | 52842 | 25671.32 | 15.48% | 0.00 |
| 2025-02-25 | 47.22 | 47.41 | -0.65 | -1.35% | 47.01 | 47.98 | 31848 | 15141.85 | 9.33% | 0.00 |
| 2025-02-24 | 48.18 | 48.06 | -0.43 | -0.89% | 47.00 | 49.44 | 43440 | 20945.47 | 12.73% | 0.00 |
| 2025-02-21 | 48.05 | 48.49 | -0.24 | -0.49% | 47.93 | 48.97 | 58638 | 28381.51 | 17.18% | 0.00 |
| 2025-02-20 | 47.58 | 48.73 | 1.10 | 2.31% | 46.71 | 49.27 | 68382 | 32934.05 | 20.03% | 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。
