| 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 | 45.88 | 46.18 | 0.17 | 0.37% | 45.70 | 46.46 | 13992 | 6459.85 | 2.77% | 0.00 |
| 2025-10-27 | 46.41 | 46.01 | -0.18 | -0.39% | 45.72 | 46.80 | 19778 | 9126.78 | 3.92% | 0.00 |
| 2025-10-24 | 44.74 | 46.19 | 1.47 | 3.29% | 44.57 | 46.19 | 16396 | 7462.76 | 3.25% | 0.00 |
| 2025-10-23 | 44.45 | 44.72 | 0.23 | 0.52% | 43.82 | 44.80 | 12857 | 5678.92 | 2.55% | 0.00 |
| 2025-10-22 | 44.53 | 44.49 | -0.38 | -0.85% | 44.36 | 45.41 | 12290 | 5506.21 | 2.43% | 0.00 |
| 2025-10-21 | 43.42 | 44.87 | 1.47 | 3.39% | 43.01 | 45.08 | 17900 | 7952.09 | 3.54% | 0.00 |
| 2025-10-20 | 42.92 | 43.40 | 0.91 | 2.14% | 42.90 | 43.88 | 14935 | 6467.58 | 2.96% | 0.00 |
| 2025-10-17 | 44.16 | 42.49 | -1.53 | -3.48% | 42.37 | 44.38 | 15081 | 6522.69 | 2.99% | 0.00 |
| 2025-10-16 | 44.54 | 44.02 | -0.74 | -1.65% | 43.89 | 44.79 | 12246 | 5422.78 | 2.42% | 0.00 |
| 2025-10-15 | 43.83 | 44.76 | 1.11 | 2.54% | 43.44 | 44.81 | 13754 | 6079.17 | 2.72% | 0.00 |
| 2025-10-14 | 45.55 | 43.65 | -1.55 | -3.43% | 43.50 | 46.00 | 21453 | 9529.48 | 4.25% | 0.00 |
| 2025-10-13 | 44.88 | 45.20 | -1.18 | -2.54% | 43.33 | 45.39 | 20199 | 9031.07 | 4.00% | 0.00 |
| 2025-10-10 | 47.14 | 46.38 | -1.02 | -2.15% | 46.00 | 47.58 | 21346 | 9964.68 | 4.23% | 0.00 |
| 2025-10-09 | 48.04 | 47.40 | -0.30 | -0.63% | 47.27 | 48.49 | 20989 | 10061.86 | 4.15% | 0.00 |
| 2025-09-30 | 48.57 | 47.70 | -0.85 | -1.75% | 47.16 | 48.99 | 20841 | 9958.10 | 4.13% | 0.00 |
| 2025-09-29 | 47.47 | 48.55 | 1.30 | 2.75% | 47.28 | 48.84 | 19200 | 9276.62 | 3.80% | 0.00 |
| 2025-09-26 | 49.51 | 47.25 | -2.71 | -5.42% | 47.07 | 49.96 | 25602 | 12357.58 | 5.07% | 0.00 |
| 2025-09-25 | 49.77 | 49.96 | -0.13 | -0.26% | 49.37 | 50.56 | 22532 | 11254.11 | 4.46% | 0.00 |
| 2025-09-24 | 48.52 | 50.09 | 1.29 | 2.64% | 47.77 | 50.09 | 22143 | 10913.89 | 4.38% | 0.00 |
| 2025-09-23 | 49.73 | 48.80 | -0.93 | -1.87% | 47.50 | 50.04 | 24825 | 12023.82 | 4.91% | 0.00 |
| 2025-09-22 | 49.47 | 49.73 | -0.01 | -0.02% | 49.14 | 50.38 | 19501 | 9712.45 | 3.86% | 0.00 |
| 2025-09-19 | 50.84 | 49.74 | -1.26 | -2.47% | 49.42 | 51.90 | 30521 | 15376.11 | 6.04% | 0.00 |
| 2025-09-18 | 50.38 | 51.00 | 0.64 | 1.27% | 50.01 | 53.13 | 54275 | 27906.52 | 10.74% | 0.00 |
| 2025-09-17 | 49.00 | 50.36 | 1.07 | 2.17% | 48.91 | 50.78 | 35026 | 17589.41 | 6.93% | 0.00 |
| 2025-09-16 | 48.12 | 49.29 | 1.38 | 2.88% | 47.61 | 49.42 | 27799 | 13509.37 | 5.50% | 0.00 |
| 2025-09-15 | 47.88 | 47.91 | -0.10 | -0.21% | 47.60 | 48.86 | 26156 | 12564.00 | 5.18% | 26.00 |
| 2025-09-12 | 48.80 | 48.01 | -0.99 | -2.02% | 47.93 | 48.98 | 18878 | 9129.29 | 3.74% | 0.00 |
| 2025-09-11 | 48.20 | 49.00 | 1.00 | 2.08% | 47.50 | 49.20 | 22054 | 10734.15 | 4.37% | 0.00 |
| 2025-09-10 | 49.29 | 48.20 | -1.09 | -2.21% | 48.08 | 49.76 | 22294 | 10873.47 | 4.41% | 0.00 |
| 2025-09-09 | 48.80 | 49.29 | 0.28 | 0.57% | 48.67 | 50.36 | 37186 | 18363.68 | 7.36% | 0.00 |
| 2025-09-08 | 46.13 | 49.01 | 2.82 | 6.11% | 46.02 | 50.00 | 35060 | 16792.08 | 6.94% | 0.00 |
| 2025-09-05 | 44.71 | 46.19 | 1.96 | 4.43% | 44.39 | 46.19 | 20972 | 9520.25 | 6.14% | 0.00 |
| 2025-09-04 | 45.60 | 44.23 | -1.30 | -2.86% | 43.51 | 46.74 | 24761 | 11169.54 | 7.25% | 0.00 |
| 2025-09-03 | 47.14 | 45.53 | -1.28 | -2.73% | 45.51 | 47.48 | 18291 | 8488.29 | 5.36% | 0.00 |
| 2025-09-02 | 48.48 | 46.81 | -1.67 | -3.44% | 45.70 | 48.66 | 31094 | 14555.12 | 9.11% | 0.00 |
| 2025-09-01 | 49.00 | 48.48 | -0.62 | -1.26% | 48.13 | 49.68 | 23522 | 11456.81 | 6.89% | 0.00 |
| 2025-08-29 | 49.62 | 49.10 | -0.80 | -1.60% | 48.62 | 49.88 | 23668 | 11607.95 | 6.93% | 0.00 |
| 2025-08-28 | 48.51 | 49.90 | 1.20 | 2.46% | 48.00 | 49.90 | 37890 | 18616.01 | 11.10% | 0.00 |
| 2025-08-27 | 50.26 | 48.70 | -1.32 | -2.64% | 48.70 | 51.33 | 43186 | 21740.27 | 12.65% | 0.00 |
| 2025-08-26 | 50.58 | 50.02 | -0.91 | -1.79% | 49.70 | 50.80 | 33656 | 16863.40 | 9.86% | 0.00 |
| 2025-08-25 | 49.60 | 50.93 | 0.82 | 1.64% | 49.20 | 51.58 | 49130 | 24729.56 | 14.39% | 10.00 |
| 2025-08-22 | 50.04 | 50.11 | -0.47 | -0.93% | 50.04 | 51.35 | 42832 | 21652.42 | 12.55% | 0.00 |
| 2025-08-21 | 50.15 | 50.58 | 1.08 | 2.18% | 49.13 | 51.45 | 58143 | 29308.96 | 17.03% | 8.00 |
| 2025-08-20 | 48.88 | 49.50 | 0.34 | 0.69% | 48.27 | 50.37 | 31431 | 15445.41 | 9.21% | 0.00 |
| 2025-08-19 | 49.02 | 49.16 | -0.53 | -1.07% | 48.50 | 49.69 | 36163 | 17742.37 | 10.59% | 0.00 |
| 2025-08-18 | 47.34 | 49.69 | 2.51 | 5.32% | 46.98 | 50.70 | 54160 | 26616.95 | 15.87% | 0.00 |
| 2025-08-15 | 46.24 | 47.18 | 0.95 | 2.05% | 46.24 | 47.47 | 23748 | 11186.90 | 6.96% | 0.00 |
| 2025-08-14 | 48.25 | 46.23 | -2.02 | -4.19% | 46.18 | 48.30 | 31416 | 14772.88 | 9.20% | 0.00 |
| 2025-08-13 | 46.51 | 48.25 | 1.52 | 3.25% | 46.51 | 48.44 | 42403 | 20177.08 | 12.42% | 0.00 |
| 2025-08-12 | 46.61 | 46.73 | 0.18 | 0.39% | 46.10 | 46.91 | 22497 | 10460.31 | 6.59% | 1.00 |
| 2025-08-11 | 45.85 | 46.55 | 0.64 | 1.39% | 45.85 | 47.04 | 23740 | 11025.30 | 6.95% | 0.00 |
| 2025-08-08 | 46.50 | 45.91 | -0.62 | -1.33% | 45.66 | 46.50 | 20115 | 9256.50 | 5.89% | 0.00 |
| 2025-08-07 | 46.43 | 46.53 | -0.10 | -0.21% | 45.70 | 47.47 | 33206 | 15406.00 | 9.73% | 0.00 |
| 2025-08-06 | 45.40 | 46.63 | 0.90 | 1.97% | 45.28 | 47.77 | 44959 | 20899.58 | 13.17% | 0.00 |
| 2025-08-05 | 45.14 | 45.73 | 0.67 | 1.49% | 44.95 | 45.85 | 26278 | 11932.29 | 7.70% | 0.00 |
| 2025-08-04 | 44.49 | 45.06 | 0.24 | 0.54% | 44.49 | 45.14 | 23080 | 10361.07 | 6.76% | 0.00 |
| 2025-08-01 | 44.92 | 44.82 | -0.22 | -0.49% | 44.44 | 45.35 | 25254 | 11330.74 | 7.40% | 0.00 |
| 2025-07-31 | 45.50 | 45.04 | -0.70 | -1.53% | 44.70 | 46.03 | 41623 | 18904.38 | 12.19% | 0.00 |
| 2025-07-30 | 46.57 | 45.74 | -1.45 | -3.07% | 45.20 | 47.05 | 46764 | 21459.94 | 13.70% | 0.00 |
| 2025-07-29 | 44.22 | 47.19 | 2.75 | 6.19% | 44.00 | 48.99 | 74270 | 34907.34 | 21.76% | 0.00 |
| 2025-07-28 | 43.51 | 44.44 | 0.93 | 2.14% | 43.36 | 45.08 | 22783 | 10066.60 | 6.67% | 0.00 |
| 2025-07-25 | 43.00 | 43.51 | 0.67 | 1.56% | 42.95 | 43.51 | 15488 | 6704.73 | 4.54% | 0.00 |
| 2025-07-24 | 42.79 | 42.84 | 0.04 | 0.09% | 42.60 | 43.20 | 13234 | 5667.11 | 3.88% | 0.00 |
| 2025-07-23 | 42.81 | 42.80 | 0.00 | 0.00% | 42.31 | 43.30 | 16786 | 7188.86 | 4.92% | 0.00 |
| 2025-07-22 | 43.20 | 42.80 | -0.52 | -1.20% | 42.52 | 43.83 | 22370 | 9629.82 | 6.55% | 0.00 |
| 2025-07-21 | 42.87 | 43.32 | 0.37 | 0.86% | 42.47 | 43.33 | 19359 | 8309.71 | 5.67% | 0.00 |
| 2025-07-18 | 43.39 | 42.95 | -0.10 | -0.23% | 42.50 | 43.41 | 16513 | 7072.91 | 4.84% | 0.00 |
| 2025-07-17 | 42.13 | 43.05 | 0.80 | 1.89% | 42.03 | 43.20 | 22397 | 9601.34 | 6.56% | 0.00 |
| 2025-07-16 | 42.11 | 42.25 | 0.25 | 0.60% | 41.80 | 42.65 | 16393 | 6939.23 | 4.80% | 0.00 |
| 2025-07-15 | 41.99 | 42.00 | -0.05 | -0.12% | 41.41 | 42.43 | 12452 | 5217.80 | 3.65% | 0.00 |
| 2025-07-14 | 41.60 | 42.05 | 0.63 | 1.52% | 40.88 | 42.05 | 13680 | 5703.01 | 4.01% | 0.00 |
| 2025-07-11 | 41.61 | 41.42 | -0.07 | -0.17% | 41.07 | 41.70 | 12288 | 5085.97 | 3.60% | 0.00 |
| 2025-07-10 | 41.81 | 41.49 | -0.71 | -1.68% | 41.18 | 42.18 | 15768 | 6557.51 | 4.62% | 0.00 |
| 2025-07-09 | 41.71 | 42.20 | 0.27 | 0.64% | 41.62 | 42.80 | 18920 | 7961.79 | 5.54% | 0.00 |
| 2025-07-08 | 40.97 | 41.93 | 0.97 | 2.37% | 40.62 | 41.93 | 16171 | 6729.38 | 4.74% | 0.00 |
| 2025-07-07 | 40.88 | 40.96 | -0.09 | -0.22% | 40.58 | 41.25 | 9139 | 3735.70 | 2.68% | 0.00 |
| 2025-07-04 | 41.50 | 41.05 | -0.50 | -1.20% | 41.00 | 41.79 | 13950 | 5760.46 | 4.09% | 0.00 |
| 2025-07-03 | 41.48 | 41.55 | 0.19 | 0.46% | 41.17 | 41.80 | 13252 | 5502.46 | 3.88% | 0.00 |
| 2025-07-02 | 41.90 | 41.36 | -0.62 | -1.48% | 41.10 | 41.98 | 14707 | 6084.84 | 4.31% | 0.00 |
| 2025-07-01 | 42.34 | 41.98 | -0.17 | -0.40% | 41.45 | 42.39 | 17618 | 7387.07 | 5.16% | 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。
