| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 40.10 | 39.36 | 0.11 | 0.28% | 39.33 | 41.08 | 37613 | 15073.41 | 13.23% | 0.00 |
| 2026-02-03 | 38.90 | 39.25 | 0.26 | 0.67% | 37.62 | 39.50 | 25431 | 9788.11 | 8.94% | 0.00 |
| 2026-02-02 | 39.95 | 38.99 | -2.07 | -5.04% | 38.98 | 40.20 | 28549 | 11279.32 | 10.04% | 0.00 |
| 2026-01-30 | 39.07 | 41.06 | 1.58 | 4.00% | 39.06 | 42.05 | 49245 | 20075.51 | 17.32% | 0.00 |
| 2026-01-29 | 39.27 | 39.48 | 0.21 | 0.53% | 38.71 | 40.12 | 13121 | 5188.46 | 4.61% | 0.00 |
| 2026-01-28 | 39.48 | 39.27 | -0.31 | -0.78% | 39.21 | 39.96 | 12312 | 4862.03 | 4.33% | 0.00 |
| 2026-01-27 | 40.47 | 39.58 | -0.97 | -2.39% | 38.60 | 40.48 | 16790 | 6637.28 | 5.90% | 0.00 |
| 2026-01-26 | 40.30 | 40.55 | 0.26 | 0.65% | 40.01 | 41.00 | 21051 | 8513.96 | 7.40% | 2.00 |
| 2026-01-23 | 40.08 | 40.29 | 0.14 | 0.35% | 39.90 | 40.33 | 15907 | 6375.22 | 5.59% | 0.00 |
| 2026-01-22 | 39.88 | 40.15 | 0.34 | 0.85% | 39.64 | 40.60 | 19467 | 7806.84 | 6.85% | 0.00 |
| 2026-01-21 | 39.56 | 39.81 | 0.08 | 0.20% | 39.50 | 39.94 | 15972 | 6341.95 | 5.62% | 0.00 |
| 2026-01-20 | 40.21 | 39.73 | -0.57 | -1.41% | 39.70 | 40.51 | 15030 | 6014.26 | 5.29% | 0.00 |
| 2026-01-19 | 39.80 | 40.30 | 0.17 | 0.42% | 39.50 | 40.40 | 15325 | 6156.68 | 5.39% | 0.00 |
| 2026-01-16 | 40.23 | 40.13 | -0.09 | -0.22% | 40.00 | 40.56 | 16308 | 6564.93 | 5.73% | 0.00 |
| 2026-01-15 | 40.79 | 40.22 | -0.63 | -1.54% | 39.93 | 40.79 | 19125 | 7708.14 | 6.73% | 0.00 |
| 2026-01-14 | 40.00 | 40.85 | 0.66 | 1.64% | 39.81 | 40.90 | 35281 | 14245.49 | 12.41% | 4.00 |
| 2026-01-13 | 40.37 | 40.19 | -0.07 | -0.17% | 39.91 | 41.06 | 36227 | 14716.07 | 12.74% | 0.00 |
| 2026-01-12 | 40.17 | 40.26 | 0.06 | 0.15% | 39.87 | 40.28 | 29078 | 11656.44 | 10.23% | 0.00 |
| 2026-01-09 | 39.80 | 40.20 | 0.23 | 0.58% | 39.62 | 40.23 | 29499 | 11757.48 | 10.37% | 0.00 |
| 2026-01-08 | 40.11 | 39.97 | -0.25 | -0.62% | 39.65 | 40.29 | 29791 | 11888.33 | 10.48% | 0.00 |
| 2026-01-07 | 40.45 | 40.22 | -0.16 | -0.40% | 39.79 | 40.81 | 30613 | 12307.86 | 10.77% | 0.00 |
| 2026-01-06 | 40.74 | 40.38 | 0.00 | 0.00% | 40.11 | 40.79 | 23523 | 9489.72 | 8.27% | 0.00 |
| 2026-01-05 | 40.51 | 40.38 | -0.13 | -0.32% | 40.00 | 40.95 | 25419 | 10254.83 | 8.94% | 0.00 |
| 2025-12-31 | 41.88 | 40.51 | -2.31 | -5.39% | 40.38 | 42.00 | 47118 | 19323.19 | 16.57% | 0.00 |
| 2025-12-30 | 42.60 | 42.82 | 0.02 | 0.05% | 41.52 | 44.44 | 54897 | 23633.72 | 19.30% | 0.00 |
| 2025-12-29 | 43.00 | 42.80 | -1.37 | -3.10% | 42.65 | 44.13 | 49207 | 21283.38 | 17.30% | 0.00 |
| 2025-12-26 | 42.26 | 44.17 | 1.58 | 3.71% | 41.85 | 44.20 | 70346 | 30562.25 | 24.74% | 0.00 |
| 2025-12-25 | 42.34 | 42.59 | 0.20 | 0.47% | 41.98 | 42.95 | 34701 | 14727.72 | 12.20% | 0.00 |
| 2025-12-24 | 41.64 | 42.39 | 0.75 | 1.80% | 41.13 | 42.64 | 35838 | 15049.18 | 12.60% | 0.00 |
| 2025-12-23 | 41.76 | 41.64 | -0.66 | -1.56% | 41.08 | 42.20 | 31879 | 13256.59 | 11.21% | 0.00 |
| 2025-12-22 | 41.91 | 42.30 | 0.40 | 0.95% | 41.41 | 42.65 | 44120 | 18643.02 | 15.52% | 0.00 |
| 2025-12-19 | 39.62 | 41.90 | 2.30 | 5.81% | 39.40 | 43.76 | 61880 | 25596.62 | 21.76% | 0.00 |
| 2025-12-18 | 41.11 | 39.60 | -1.68 | -4.07% | 39.53 | 41.45 | 42235 | 17027.38 | 14.85% | 0.00 |
| 2025-12-17 | 41.50 | 41.28 | -0.76 | -1.81% | 39.94 | 41.72 | 47584 | 19459.16 | 16.73% | 2.00 |
| 2025-12-16 | 41.44 | 42.04 | 0.74 | 1.79% | 40.74 | 42.27 | 56055 | 23328.43 | 19.71% | 0.00 |
| 2025-12-15 | 41.10 | 41.30 | 0.78 | 1.92% | 40.31 | 42.19 | 47443 | 19626.44 | 16.68% | 0.00 |
| 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 |
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。
