| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.10 | 5.14 | 0.06 | 1.18% | 5.10 | 5.16 | 256468 | 13162.98 | 1.33% |
| 2025-07-31 | 5.18 | 5.08 | -0.11 | -2.12% | 5.06 | 5.19 | 347343 | 17751.19 | 1.80% |
| 2025-07-30 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.25 | 333161 | 17332.13 | 1.73% |
| 2025-07-29 | 5.19 | 5.15 | -0.03 | -0.58% | 5.08 | 5.19 | 289097 | 14817.37 | 1.50% |
| 2025-07-28 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.26 | 384541 | 19945.92 | 2.00% |
| 2025-07-25 | 5.13 | 5.20 | 0.03 | 0.58% | 5.13 | 5.28 | 748953 | 39028.61 | 3.89% |
| 2025-07-24 | 4.89 | 5.17 | 0.30 | 6.16% | 4.87 | 5.33 | 1010207 | 51558.88 | 5.25% |
| 2025-07-23 | 4.95 | 4.87 | -0.06 | -1.22% | 4.86 | 4.97 | 278272 | 13683.13 | 1.44% |
| 2025-07-22 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 315510 | 15405.03 | 1.64% |
| 2025-07-21 | 4.77 | 4.89 | 0.11 | 2.30% | 4.77 | 4.90 | 342049 | 16650.11 | 1.78% |
| 2025-07-18 | 4.74 | 4.78 | 0.04 | 0.84% | 4.74 | 4.78 | 220673 | 10517.81 | 1.15% |
| 2025-07-17 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 201442 | 9491.49 | 1.05% |
| 2025-07-16 | 4.72 | 4.68 | -0.05 | -1.06% | 4.65 | 4.73 | 270130 | 12663.44 | 1.40% |
| 2025-07-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.70 | 4.80 | 258057 | 12239.17 | 1.34% |
| 2025-07-14 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.85 | 256266 | 12289.29 | 1.33% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.86 | 325117 | 15699.52 | 1.69% |
| 2025-07-10 | 4.83 | 4.83 | 0.01 | 0.21% | 4.80 | 4.89 | 312636 | 15116.36 | 1.62% |
| 2025-07-09 | 4.87 | 4.82 | -0.09 | -1.83% | 4.81 | 4.91 | 552330 | 26806.67 | 2.87% |
| 2025-07-08 | 4.76 | 4.91 | 0.29 | 6.28% | 4.76 | 4.96 | 984520 | 48060.46 | 5.11% |
| 2025-07-07 | 4.59 | 4.62 | 0.02 | 0.43% | 4.57 | 4.64 | 188740 | 8691.48 | 0.98% |
| 2025-07-04 | 4.67 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 185246 | 8556.83 | 0.96% |
| 2025-07-03 | 4.66 | 4.66 | -0.01 | -0.21% | 4.63 | 4.70 | 211741 | 9859.36 | 1.10% |
| 2025-07-02 | 4.57 | 4.67 | 0.11 | 2.41% | 4.55 | 4.68 | 366332 | 16994.48 | 1.90% |
| 2025-07-01 | 4.57 | 4.56 | -0.02 | -0.44% | 4.52 | 4.59 | 185040 | 8432.02 | 0.96% |
| 2025-06-30 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 187134 | 8563.58 | 0.97% |
| 2025-06-27 | 4.59 | 4.59 | 0.02 | 0.44% | 4.56 | 4.62 | 164372 | 7535.60 | 0.85% |
| 2025-06-26 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 147907 | 6778.68 | 0.77% |
| 2025-06-25 | 4.57 | 4.60 | 0.04 | 0.88% | 4.54 | 4.62 | 191334 | 8770.73 | 0.99% |
| 2025-06-24 | 4.49 | 4.56 | 0.06 | 1.33% | 4.46 | 4.58 | 233121 | 10561.39 | 1.21% |
| 2025-06-23 | 4.46 | 4.50 | 0.01 | 0.22% | 4.45 | 4.51 | 151965 | 6813.47 | 0.79% |
| 2025-06-20 | 4.45 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 188656 | 8439.24 | 0.98% |
| 2025-06-19 | 4.55 | 4.43 | -0.11 | -2.42% | 4.42 | 4.56 | 251682 | 11267.91 | 1.31% |
| 2025-06-18 | 4.66 | 4.54 | -0.12 | -2.58% | 4.49 | 4.70 | 419638 | 19146.59 | 2.18% |
| 2025-06-17 | 4.53 | 4.66 | 0.13 | 2.87% | 4.51 | 4.78 | 569732 | 26641.55 | 2.96% |
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.45 | 4.54 | 233521 | 10498.30 | 1.21% |
| 2025-06-13 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 174722 | 7831.74 | 0.91% |
| 2025-06-12 | 4.49 | 4.50 | 0.03 | 0.67% | 4.45 | 4.50 | 171759 | 7699.97 | 0.89% |
| 2025-06-11 | 4.49 | 4.47 | -0.02 | -0.45% | 4.47 | 4.51 | 171888 | 7715.72 | 0.89% |
| 2025-06-10 | 4.46 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 281204 | 12573.23 | 1.46% |
| 2025-06-09 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.49 | 193733 | 8596.35 | 1.01% |
| 2025-06-06 | 4.33 | 4.41 | 0.08 | 1.85% | 4.32 | 4.42 | 230171 | 10115.59 | 1.20% |
| 2025-06-05 | 4.32 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 131046 | 5677.12 | 0.68% |
| 2025-06-04 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.34 | 109003 | 4710.07 | 0.57% |
| 2025-06-03 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.33 | 156452 | 6739.78 | 0.81% |
| 2025-05-30 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.31 | 151416 | 6492.32 | 0.79% |
| 2025-05-29 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.35 | 200778 | 8693.46 | 1.04% |
| 2025-05-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 154039 | 6630.14 | 0.80% |
| 2025-05-27 | 4.29 | 4.33 | 0.03 | 0.70% | 4.24 | 4.33 | 197875 | 8474.75 | 1.03% |
| 2025-05-26 | 4.30 | 4.30 | 0.01 | 0.23% | 4.27 | 4.34 | 149949 | 6453.38 | 0.78% |
| 2025-05-23 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.35 | 210621 | 9103.35 | 1.09% |
| 2025-05-22 | 4.31 | 4.26 | -0.06 | -1.39% | 4.25 | 4.34 | 185405 | 7949.11 | 0.96% |
| 2025-05-21 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 157800 | 6821.87 | 0.82% |
| 2025-05-20 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.44 | 232618 | 10207.83 | 1.21% |
| 2025-05-19 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.45 | 176188 | 7759.39 | 0.91% |
| 2025-05-16 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.41 | 155405 | 6822.80 | 0.81% |
| 2025-05-15 | 4.45 | 4.39 | -0.05 | -1.13% | 4.39 | 4.48 | 170008 | 7521.95 | 0.88% |
| 2025-05-14 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.48 | 209007 | 9308.61 | 1.09% |
| 2025-05-13 | 4.50 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 218590 | 9686.07 | 1.14% |
| 2025-05-12 | 4.49 | 4.45 | 0.01 | 0.23% | 4.43 | 4.49 | 170344 | 7582.74 | 0.88% |
| 2025-05-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.52 | 204636 | 9102.44 | 1.06% |
| 2025-05-08 | 4.56 | 4.50 | -0.07 | -1.53% | 4.50 | 4.57 | 221528 | 10014.67 | 1.15% |
| 2025-05-07 | 4.58 | 4.57 | 0.03 | 0.66% | 4.53 | 4.61 | 314982 | 14398.44 | 1.64% |
| 2025-05-06 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 234101 | 10569.62 | 1.22% |
| 2025-04-30 | 4.60 | 4.49 | -0.06 | -1.32% | 4.48 | 4.62 | 234447 | 10632.81 | 1.22% |
| 2025-04-29 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 229292 | 10332.91 | 1.19% |
| 2025-04-28 | 4.61 | 4.43 | -0.17 | -3.70% | 4.41 | 4.61 | 313300 | 14029.63 | 1.63% |
| 2025-04-25 | 4.60 | 4.60 | 0.02 | 0.44% | 4.53 | 4.65 | 281950 | 12950.70 | 1.46% |
| 2025-04-24 | 4.62 | 4.58 | -0.05 | -1.08% | 4.55 | 4.64 | 231733 | 10634.35 | 1.20% |
| 2025-04-23 | 4.58 | 4.63 | 0.08 | 1.76% | 4.55 | 4.67 | 292489 | 13472.27 | 1.52% |
| 2025-04-22 | 4.57 | 4.55 | -0.03 | -0.66% | 4.52 | 4.58 | 229791 | 10449.41 | 1.19% |
| 2025-04-21 | 4.37 | 4.58 | 0.21 | 4.81% | 4.36 | 4.65 | 406438 | 18406.95 | 2.11% |
| 2025-04-18 | 4.37 | 4.37 | 0.00 | 0.00% | 4.30 | 4.40 | 167120 | 7266.69 | 0.87% |
| 2025-04-17 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.41 | 185723 | 8130.44 | 0.96% |
| 2025-04-16 | 4.43 | 4.33 | -0.08 | -1.81% | 4.28 | 4.43 | 250922 | 10863.72 | 1.30% |
| 2025-04-15 | 4.46 | 4.41 | -0.03 | -0.68% | 4.36 | 4.48 | 246632 | 10884.13 | 1.28% |
| 2025-04-14 | 4.41 | 4.44 | 0.08 | 1.83% | 4.40 | 4.49 | 300498 | 13333.43 | 1.56% |
| 2025-04-11 | 4.26 | 4.36 | 0.05 | 1.16% | 4.26 | 4.41 | 307291 | 13371.89 | 1.60% |
| 2025-04-10 | 4.30 | 4.31 | 0.07 | 1.65% | 4.26 | 4.40 | 363956 | 15763.62 | 1.89% |
| 2025-04-09 | 4.14 | 4.24 | 0.04 | 0.95% | 3.91 | 4.25 | 513937 | 21026.56 | 2.67% |
| 2025-04-08 | 4.19 | 4.20 | 0.04 | 0.96% | 4.14 | 4.32 | 551780 | 23336.53 | 2.87% |
皖维高新(600063)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。
