| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
