| 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 | 39.51 | 40.52 | 0.94 | 2.37% | 39.51 | 42.00 | 49848 | 20405.82 | 17.53% | 3.00 |
| 2025-12-11 | 40.51 | 39.58 | -1.51 | -3.67% | 39.50 | 41.00 | 40670 | 16346.23 | 14.30% | 0.00 |
| 2025-12-10 | 38.51 | 41.09 | 2.37 | 6.12% | 38.12 | 41.42 | 64934 | 25986.18 | 22.83% | 0.00 |
| 2025-12-09 | 38.74 | 38.72 | -0.17 | -0.44% | 38.41 | 39.13 | 15503 | 6012.79 | 5.45% | 0.00 |
| 2025-12-08 | 38.68 | 38.89 | 0.30 | 0.78% | 38.64 | 39.36 | 22659 | 8830.04 | 7.97% | 10.00 |
| 2025-12-05 | 38.50 | 38.59 | 0.24 | 0.63% | 37.75 | 38.70 | 15929 | 6103.06 | 5.60% | 0.00 |
| 2025-12-04 | 38.60 | 38.35 | -0.65 | -1.67% | 38.03 | 38.99 | 16703 | 6425.14 | 5.87% | 0.00 |
| 2025-12-03 | 39.20 | 39.00 | -0.20 | -0.51% | 38.55 | 39.48 | 15632 | 6091.12 | 5.50% | 0.00 |
| 2025-12-02 | 38.99 | 39.20 | 0.35 | 0.90% | 38.57 | 39.50 | 19336 | 7569.40 | 6.80% | 0.00 |
| 2025-12-01 | 39.00 | 38.85 | -0.13 | -0.33% | 38.69 | 39.47 | 19628 | 7673.07 | 6.90% | 0.00 |
| 2025-11-28 | 37.70 | 38.98 | 1.36 | 3.62% | 37.64 | 39.02 | 24941 | 9610.97 | 8.77% | 0.00 |
| 2025-11-27 | 38.12 | 37.62 | -0.46 | -1.21% | 37.60 | 38.40 | 15674 | 5966.16 | 5.51% | 0.00 |
| 2025-11-26 | 38.48 | 38.08 | -0.40 | -1.04% | 38.00 | 38.91 | 18054 | 6933.69 | 6.35% | 0.00 |
| 2025-11-25 | 38.20 | 38.48 | 0.14 | 0.37% | 38.06 | 39.46 | 28592 | 11070.45 | 10.05% | 0.00 |
| 2025-11-24 | 38.48 | 38.34 | 0.42 | 1.11% | 37.00 | 38.75 | 23228 | 8799.12 | 8.17% | 0.00 |
| 2025-11-21 | 39.02 | 37.92 | -1.48 | -3.76% | 37.69 | 39.85 | 22857 | 8789.04 | 8.04% | 0.00 |
| 2025-11-20 | 40.00 | 39.40 | -0.39 | -0.98% | 38.74 | 40.15 | 18433 | 7273.83 | 6.48% | 0.00 |
| 2025-11-19 | 40.33 | 39.79 | -0.81 | -2.00% | 39.34 | 40.55 | 20092 | 7998.05 | 7.07% | 0.00 |
| 2025-11-18 | 41.49 | 40.60 | -1.12 | -2.68% | 40.06 | 41.70 | 34446 | 13979.66 | 12.11% | 0.00 |
| 2025-11-17 | 41.60 | 41.72 | -0.98 | -2.30% | 41.41 | 42.98 | 33043 | 13847.55 | 11.62% | 0.00 |
| 2025-11-14 | 44.06 | 42.70 | -2.19 | -4.88% | 42.70 | 44.77 | 45561 | 19988.08 | 16.02% | 1.00 |
| 2025-11-13 | 43.10 | 44.89 | 1.81 | 4.20% | 42.23 | 45.58 | 68828 | 30097.42 | 24.20% | 1.00 |
| 2025-11-12 | 44.70 | 43.08 | -1.41 | -3.17% | 42.70 | 45.00 | 61198 | 26519.12 | 21.52% | 0.00 |
| 2025-11-11 | 42.31 | 44.49 | 0.93 | 2.13% | 41.76 | 45.39 | 100405 | 44159.80 | 35.31% | 29.00 |
| 2025-11-10 | 42.14 | 43.56 | 1.96 | 4.71% | 41.34 | 44.79 | 111306 | 47835.38 | 39.14% | 44.00 |
| 2025-11-07 | 40.21 | 41.60 | 2.28 | 5.80% | 40.00 | 46.99 | 119324 | 51395.34 | 41.96% | 0.00 |
| 2025-11-06 | 41.20 | 39.32 | -2.02 | -4.89% | 38.51 | 41.34 | 54119 | 21325.98 | 19.03% | 0.00 |
| 2025-11-05 | 40.92 | 41.34 | -0.16 | -0.39% | 40.60 | 42.03 | 51674 | 21415.10 | 18.17% | 0.00 |
| 2025-11-04 | 39.57 | 41.50 | 1.47 | 3.67% | 39.48 | 41.91 | 61325 | 25191.12 | 21.57% | 21.00 |
| 2025-11-03 | 40.14 | 40.03 | -0.10 | -0.25% | 39.20 | 40.92 | 37711 | 15113.55 | 13.26% | 13.00 |
| 2025-10-31 | 38.50 | 40.13 | 1.41 | 3.64% | 38.35 | 40.47 | 40985 | 16247.76 | 14.41% | 0.00 |
| 2025-10-30 | 38.05 | 38.72 | 0.43 | 1.12% | 37.60 | 38.80 | 28406 | 10899.61 | 9.99% | 0.00 |
| 2025-10-29 | 37.94 | 38.29 | 0.91 | 2.43% | 37.40 | 38.99 | 26370 | 10083.13 | 9.27% | 0.00 |
| 2025-10-28 | 38.01 | 37.38 | -0.65 | -1.71% | 37.37 | 38.50 | 19188 | 7273.30 | 6.75% | 1.00 |
| 2025-10-27 | 37.86 | 38.03 | 0.01 | 0.03% | 37.66 | 38.62 | 21080 | 8003.23 | 7.41% | 0.00 |
| 2025-10-24 | 37.70 | 38.02 | 0.60 | 1.60% | 37.48 | 39.47 | 30574 | 11750.13 | 10.75% | 0.00 |
| 2025-10-23 | 39.50 | 37.42 | -2.43 | -6.10% | 36.60 | 39.68 | 38770 | 14696.45 | 13.63% | 0.00 |
| 2025-10-22 | 39.95 | 39.85 | -0.42 | -1.04% | 39.61 | 40.45 | 22314 | 8917.74 | 7.85% | 0.00 |
| 2025-10-21 | 40.11 | 40.27 | 0.25 | 0.62% | 39.17 | 40.80 | 29943 | 11925.99 | 10.53% | 0.00 |
| 2025-10-20 | 40.85 | 40.02 | -0.47 | -1.16% | 39.66 | 41.34 | 32138 | 12975.72 | 11.30% | 2.00 |
| 2025-10-17 | 41.99 | 40.49 | -2.44 | -5.68% | 40.02 | 42.77 | 44172 | 18247.79 | 15.53% | 0.00 |
| 2025-10-16 | 41.35 | 42.93 | 1.63 | 3.95% | 40.89 | 43.30 | 56960 | 24091.83 | 20.03% | 2.00 |
| 2025-10-15 | 41.20 | 41.30 | -0.02 | -0.05% | 40.60 | 41.95 | 31542 | 13026.28 | 11.09% | 0.00 |
| 2025-10-14 | 40.10 | 41.32 | 1.21 | 3.02% | 40.04 | 41.73 | 42451 | 17462.80 | 14.93% | 0.00 |
| 2025-10-13 | 39.61 | 40.11 | -0.55 | -1.35% | 39.37 | 40.94 | 27702 | 11100.45 | 9.74% | 0.00 |
| 2025-10-10 | 39.35 | 40.66 | 1.10 | 2.78% | 39.29 | 41.95 | 46867 | 19023.41 | 16.48% | 0.00 |
| 2025-10-09 | 39.41 | 39.56 | 0.16 | 0.41% | 39.01 | 39.85 | 18276 | 7189.44 | 6.43% | 17.00 |
| 2025-09-30 | 39.44 | 39.40 | 0.18 | 0.46% | 39.30 | 40.58 | 19566 | 7779.64 | 6.88% | 0.00 |
| 2025-09-29 | 38.88 | 39.22 | 0.15 | 0.38% | 38.48 | 39.85 | 21387 | 8380.39 | 7.52% | 0.00 |
| 2025-09-26 | 39.00 | 39.07 | 0.05 | 0.13% | 38.30 | 41.30 | 29268 | 11608.35 | 10.29% | 0.00 |
| 2025-09-25 | 39.55 | 39.02 | -0.74 | -1.86% | 39.00 | 40.30 | 24404 | 9624.69 | 8.58% | 7.00 |
| 2025-09-24 | 41.24 | 39.76 | -1.48 | -3.59% | 38.93 | 41.25 | 35438 | 14054.75 | 12.46% | 0.00 |
| 2025-09-23 | 41.23 | 41.24 | -0.82 | -1.95% | 40.34 | 42.26 | 40580 | 16780.55 | 14.27% | 0.00 |
| 2025-09-22 | 41.03 | 42.06 | 1.48 | 3.65% | 40.51 | 42.50 | 52406 | 21867.71 | 18.43% | 8.00 |
| 2025-09-19 | 38.75 | 40.58 | 1.92 | 4.97% | 38.50 | 40.95 | 49564 | 19940.19 | 17.43% | 41.00 |
| 2025-09-18 | 39.09 | 38.66 | -0.46 | -1.18% | 38.45 | 40.09 | 22377 | 8774.96 | 7.87% | 0.00 |
| 2025-09-17 | 39.96 | 39.12 | -0.83 | -2.08% | 38.90 | 40.11 | 18973 | 7461.64 | 6.67% | 0.00 |
| 2025-09-16 | 39.50 | 39.95 | 0.45 | 1.14% | 39.50 | 40.25 | 18432 | 7360.69 | 6.48% | 0.00 |
| 2025-09-15 | 38.60 | 39.50 | 0.72 | 1.86% | 38.47 | 39.90 | 21195 | 8340.16 | 7.45% | 0.00 |
| 2025-09-12 | 38.98 | 38.78 | -0.36 | -0.92% | 38.53 | 39.29 | 14729 | 5733.02 | 5.18% | 7.00 |
| 2025-09-11 | 39.30 | 39.14 | -0.17 | -0.43% | 38.40 | 39.51 | 18365 | 7167.30 | 6.46% | 0.00 |
| 2025-09-10 | 38.99 | 39.31 | 0.21 | 0.54% | 38.84 | 39.90 | 18637 | 7335.72 | 6.55% | 0.00 |
| 2025-09-09 | 38.39 | 39.10 | 0.51 | 1.32% | 38.35 | 39.30 | 19405 | 7551.59 | 6.82% | 0.00 |
| 2025-09-08 | 39.23 | 38.59 | -0.64 | -1.63% | 38.47 | 39.28 | 18468 | 7161.13 | 6.49% | 0.00 |
| 2025-09-05 | 38.92 | 39.23 | 0.23 | 0.59% | 38.38 | 39.39 | 24184 | 9440.75 | 8.50% | 0.00 |
| 2025-09-04 | 38.10 | 39.00 | 0.65 | 1.69% | 37.50 | 40.16 | 39590 | 15377.42 | 13.92% | 8.00 |
| 2025-09-03 | 37.76 | 38.35 | 0.59 | 1.56% | 37.50 | 39.58 | 36352 | 13975.81 | 12.78% | 0.00 |
| 2025-09-02 | 37.92 | 37.76 | -0.64 | -1.67% | 37.27 | 38.72 | 22428 | 8468.46 | 7.89% | 0.00 |
| 2025-09-01 | 38.74 | 38.40 | -0.52 | -1.34% | 38.15 | 40.00 | 24561 | 9566.49 | 8.64% | 0.00 |
| 2025-08-29 | 38.80 | 38.92 | -0.23 | -0.59% | 38.23 | 39.88 | 28836 | 11232.45 | 10.14% | 0.00 |
| 2025-08-28 | 40.00 | 39.15 | -1.19 | -2.95% | 37.50 | 40.84 | 42191 | 16403.81 | 14.84% | 0.00 |
| 2025-08-27 | 42.23 | 40.34 | -2.05 | -4.84% | 40.10 | 42.99 | 34740 | 14525.55 | 12.22% | 0.00 |
| 2025-08-26 | 41.27 | 42.39 | 1.07 | 2.59% | 40.90 | 43.62 | 47446 | 20101.78 | 16.68% | 0.00 |
| 2025-08-25 | 41.45 | 41.32 | 0.08 | 0.19% | 40.52 | 41.49 | 28068 | 11512.51 | 9.87% | 30.00 |
| 2025-08-22 | 40.94 | 41.24 | -0.05 | -0.12% | 40.67 | 41.97 | 28777 | 11892.96 | 10.12% | 0.00 |
| 2025-08-21 | 41.29 | 41.29 | 0.11 | 0.27% | 40.41 | 41.88 | 24179 | 9935.54 | 8.50% | 0.00 |
| 2025-08-20 | 41.22 | 41.18 | -0.37 | -0.89% | 40.79 | 41.55 | 20427 | 8381.76 | 7.18% | 0.00 |
| 2025-08-19 | 41.70 | 41.55 | -0.37 | -0.88% | 41.16 | 42.19 | 29340 | 12228.77 | 10.32% | 0.00 |
| 2025-08-18 | 41.89 | 41.92 | 0.45 | 1.09% | 41.28 | 42.19 | 33290 | 13903.78 | 11.71% | 1.00 |
| 2025-08-15 | 41.81 | 41.47 | -0.40 | -0.96% | 41.43 | 43.45 | 41550 | 17525.12 | 14.61% | 0.00 |
威马农机(301533)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。
