| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 40.59 | 41.23 | 1.07 | 2.66% | 40.22 | 41.49 | 12368 | 5057.94 | 2.45% | 0.00 |
| 2025-11-21 | 41.89 | 40.16 | -2.11 | -4.99% | 39.89 | 42.50 | 17590 | 7171.62 | 3.48% | 0.00 |
| 2025-11-20 | 42.94 | 42.27 | -0.37 | -0.87% | 42.01 | 43.90 | 16744 | 7133.42 | 3.31% | 0.00 |
| 2025-11-19 | 43.76 | 42.64 | -1.08 | -2.47% | 42.40 | 44.34 | 16499 | 7103.28 | 3.27% | 0.00 |
| 2025-11-18 | 43.60 | 43.72 | -0.14 | -0.32% | 43.40 | 43.86 | 9646 | 4209.22 | 1.91% | 0.00 |
| 2025-11-17 | 44.52 | 43.86 | -0.10 | -0.23% | 43.53 | 44.55 | 11170 | 4901.64 | 2.21% | 0.00 |
| 2025-11-14 | 43.80 | 43.96 | -0.07 | -0.16% | 43.55 | 44.45 | 10932 | 4819.24 | 2.16% | 0.00 |
| 2025-11-13 | 44.30 | 44.03 | -0.27 | -0.61% | 43.87 | 44.44 | 11404 | 5032.09 | 2.26% | 0.00 |
| 2025-11-12 | 44.26 | 44.30 | -0.12 | -0.27% | 43.71 | 44.75 | 10652 | 4703.03 | 2.11% | 0.00 |
| 2025-11-11 | 44.72 | 44.42 | -0.30 | -0.67% | 44.26 | 45.02 | 10719 | 4789.72 | 2.12% | 0.00 |
| 2025-11-10 | 44.63 | 44.72 | -0.12 | -0.27% | 44.01 | 45.28 | 14496 | 6440.95 | 2.87% | 0.00 |
| 2025-11-07 | 45.27 | 44.84 | -0.91 | -1.99% | 44.66 | 45.48 | 11513 | 5173.17 | 2.28% | 0.00 |
| 2025-11-06 | 45.10 | 45.75 | 0.85 | 1.89% | 44.83 | 45.80 | 13346 | 6058.47 | 2.64% | 0.00 |
| 2025-11-05 | 44.62 | 44.90 | -0.18 | -0.40% | 44.15 | 45.26 | 11076 | 4964.93 | 2.19% | 0.00 |
| 2025-11-04 | 45.70 | 45.08 | -1.02 | -2.21% | 44.79 | 46.10 | 13757 | 6238.70 | 2.72% | 0.00 |
| 2025-11-03 | 45.53 | 46.10 | 0.57 | 1.25% | 44.69 | 46.36 | 19434 | 8859.53 | 3.85% | 0.00 |
| 2025-10-31 | 45.21 | 45.53 | 0.14 | 0.31% | 45.21 | 46.21 | 12677 | 5798.83 | 2.51% | 0.00 |
| 2025-10-30 | 45.98 | 45.39 | -0.64 | -1.39% | 45.38 | 46.28 | 13119 | 6005.17 | 2.60% | 0.00 |
| 2025-10-29 | 46.42 | 46.03 | -0.15 | -0.32% | 45.65 | 46.98 | 13256 | 6108.26 | 2.62% | 0.00 |
| 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 |
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。
