| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.63 | 4.70 | 0.00 | 0.00% | 4.62 | 4.77 | 712765 | 33394.29 | 3.70% |
| 2025-03-31 | 4.77 | 4.70 | 0.12 | 2.62% | 4.58 | 4.77 | 997093 | 46715.04 | 5.18% |
| 2025-03-28 | 4.66 | 4.58 | -0.04 | -0.87% | 4.53 | 4.66 | 395202 | 18074.28 | 2.05% |
| 2025-03-27 | 4.65 | 4.62 | -0.07 | -1.49% | 4.59 | 4.71 | 584375 | 27122.47 | 3.03% |
| 2025-03-26 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.80 | 639806 | 30301.13 | 3.32% |
| 2025-03-25 | 4.60 | 4.70 | 0.06 | 1.29% | 4.59 | 4.76 | 646637 | 30223.18 | 3.36% |
| 2025-03-24 | 4.57 | 4.64 | 0.07 | 1.53% | 4.49 | 4.66 | 879268 | 40408.24 | 4.57% |
| 2025-03-21 | 4.72 | 4.57 | -0.23 | -4.79% | 4.56 | 4.80 | 1532255 | 71154.25 | 7.96% |
| 2025-03-20 | 4.57 | 4.80 | 0.44 | 10.09% | 4.54 | 4.80 | 2241654 | 106156.79 | 11.64% |
| 2025-03-19 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.40 | 348630 | 15184.57 | 1.81% |
| 2025-03-18 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.30 | 211710 | 9035.41 | 1.10% |
| 2025-03-17 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 241320 | 10288.32 | 1.25% |
| 2025-03-14 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.31 | 292118 | 12513.26 | 1.52% |
| 2025-03-13 | 4.27 | 4.28 | 0.01 | 0.23% | 4.20 | 4.30 | 324025 | 13761.93 | 1.68% |
| 2025-03-12 | 4.19 | 4.27 | 0.09 | 2.15% | 4.12 | 4.31 | 475816 | 20105.32 | 2.47% |
| 2025-03-11 | 4.12 | 4.18 | -0.01 | -0.24% | 4.11 | 4.18 | 242810 | 10075.14 | 1.26% |
| 2025-03-10 | 4.15 | 4.19 | 0.05 | 1.21% | 4.10 | 4.22 | 478778 | 19974.65 | 2.49% |
| 2025-03-07 | 3.89 | 4.14 | 0.25 | 6.43% | 3.87 | 4.28 | 833256 | 34307.36 | 4.33% |
| 2025-03-06 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 134384 | 5212.88 | 0.70% |
| 2025-03-05 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.91 | 141998 | 5476.74 | 0.74% |
| 2025-03-04 | 3.90 | 3.90 | -0.01 | -0.26% | 3.87 | 3.91 | 104306 | 4058.64 | 0.54% |
| 2025-03-03 | 3.90 | 3.91 | 0.00 | 0.00% | 3.89 | 3.97 | 176549 | 6940.01 | 0.92% |
| 2025-02-28 | 3.95 | 3.91 | -0.04 | -1.01% | 3.89 | 3.98 | 183323 | 7197.09 | 0.95% |
| 2025-02-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 204489 | 8056.15 | 1.06% |
| 2025-02-26 | 3.88 | 3.96 | 0.08 | 2.06% | 3.88 | 3.99 | 271333 | 10727.04 | 1.41% |
| 2025-02-25 | 3.92 | 3.88 | -0.08 | -2.02% | 3.86 | 3.96 | 190940 | 7445.33 | 0.99% |
| 2025-02-24 | 3.84 | 3.96 | 0.12 | 3.13% | 3.83 | 3.98 | 328352 | 12845.06 | 1.70% |
| 2025-02-21 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 168124 | 6470.77 | 0.87% |
| 2025-02-20 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 179624 | 6955.15 | 0.93% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 130026 | 5052.54 | 0.68% |
| 2025-02-18 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 162869 | 6382.62 | 0.85% |
| 2025-02-17 | 3.96 | 3.95 | -0.01 | -0.25% | 3.92 | 3.98 | 156076 | 6160.63 | 0.81% |
| 2025-02-14 | 3.98 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 143511 | 5679.47 | 0.75% |
| 2025-02-13 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.02 | 146456 | 5845.77 | 0.76% |
| 2025-02-12 | 3.95 | 4.01 | 0.04 | 1.01% | 3.95 | 4.03 | 188063 | 7519.75 | 0.98% |
| 2025-02-11 | 3.96 | 3.97 | 0.00 | 0.00% | 3.90 | 3.97 | 185038 | 7291.37 | 0.96% |
| 2025-02-10 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.02 | 161758 | 6434.42 | 0.84% |
| 2025-02-07 | 3.95 | 3.97 | 0.02 | 0.51% | 3.92 | 4.00 | 201625 | 8007.98 | 1.05% |
| 2025-02-06 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.96 | 121449 | 4768.04 | 0.63% |
| 2025-02-05 | 3.99 | 3.93 | -0.03 | -0.76% | 3.92 | 4.00 | 148655 | 5892.67 | 0.77% |
| 2025-01-27 | 3.92 | 3.96 | 0.04 | 1.02% | 3.92 | 4.02 | 170733 | 6802.59 | 0.89% |
| 2025-01-24 | 3.87 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 159064 | 6189.57 | 0.83% |
| 2025-01-23 | 3.87 | 3.87 | 0.02 | 0.52% | 3.87 | 3.95 | 181088 | 7100.85 | 0.94% |
| 2025-01-22 | 3.87 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 126122 | 4854.80 | 0.65% |
| 2025-01-21 | 3.92 | 3.87 | -0.03 | -0.77% | 3.84 | 3.94 | 112734 | 4366.26 | 0.59% |
| 2025-01-20 | 3.93 | 3.90 | -0.01 | -0.26% | 3.89 | 3.97 | 110265 | 4321.05 | 0.57% |
| 2025-01-17 | 3.88 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 117983 | 4603.78 | 0.61% |
| 2025-01-16 | 3.86 | 3.90 | 0.06 | 1.56% | 3.86 | 3.95 | 155189 | 6060.55 | 0.81% |
| 2025-01-15 | 3.85 | 3.84 | -0.03 | -0.78% | 3.81 | 3.87 | 138809 | 5322.76 | 0.72% |
| 2025-01-14 | 3.78 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 186751 | 7131.14 | 0.97% |
| 2025-01-13 | 3.72 | 3.78 | 0.04 | 1.07% | 3.71 | 3.80 | 135014 | 5084.11 | 0.70% |
| 2025-01-10 | 3.82 | 3.74 | -0.07 | -1.84% | 3.73 | 3.83 | 120598 | 4557.76 | 0.63% |
| 2025-01-09 | 3.83 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 152957 | 5855.41 | 0.79% |
| 2025-01-08 | 3.87 | 3.84 | -0.03 | -0.78% | 3.73 | 3.88 | 219193 | 8334.43 | 1.14% |
| 2025-01-07 | 3.89 | 3.87 | -0.01 | -0.26% | 3.81 | 3.89 | 137171 | 5281.91 | 0.71% |
| 2025-01-06 | 3.85 | 3.88 | 0.06 | 1.57% | 3.80 | 3.91 | 180939 | 6987.23 | 0.94% |
| 2025-01-03 | 3.89 | 3.82 | -0.06 | -1.55% | 3.80 | 3.94 | 201673 | 7809.98 | 1.05% |
| 2025-01-02 | 4.00 | 3.88 | -0.12 | -3.00% | 3.85 | 4.04 | 244714 | 9647.42 | 1.27% |
| 2024-12-31 | 4.09 | 4.00 | -0.08 | -1.96% | 4.00 | 4.12 | 184471 | 7463.32 | 0.96% |
| 2024-12-30 | 4.14 | 4.08 | -0.06 | -1.45% | 4.05 | 4.15 | 145992 | 5971.38 | 0.76% |
| 2024-12-27 | 4.08 | 4.14 | 0.07 | 1.72% | 4.06 | 4.18 | 167036 | 6909.88 | 0.87% |
| 2024-12-26 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 114211 | 4662.78 | 0.59% |
| 2024-12-25 | 4.10 | 4.07 | -0.03 | -0.73% | 4.02 | 4.12 | 144327 | 5858.53 | 0.75% |
| 2024-12-24 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.14 | 172634 | 7076.48 | 0.90% |
| 2024-12-23 | 4.14 | 4.07 | -0.07 | -1.69% | 4.04 | 4.17 | 205361 | 8392.02 | 1.07% |
| 2024-12-20 | 4.18 | 4.14 | -0.05 | -1.19% | 4.13 | 4.20 | 166632 | 6917.86 | 0.87% |
| 2024-12-19 | 4.18 | 4.19 | -0.03 | -0.71% | 4.11 | 4.20 | 219841 | 9143.46 | 1.14% |
| 2024-12-18 | 4.27 | 4.22 | -0.05 | -1.17% | 4.20 | 4.31 | 164072 | 6988.23 | 0.85% |
| 2024-12-17 | 4.34 | 4.27 | -0.06 | -1.39% | 4.24 | 4.35 | 240164 | 10309.93 | 1.25% |
| 2024-12-16 | 4.34 | 4.33 | -0.01 | -0.23% | 4.30 | 4.40 | 162128 | 7036.44 | 0.84% |
| 2024-12-13 | 4.47 | 4.34 | -0.15 | -3.34% | 4.34 | 4.47 | 277985 | 12184.03 | 1.44% |
| 2024-12-12 | 4.49 | 4.49 | 0.01 | 0.22% | 4.41 | 4.50 | 230180 | 10255.44 | 1.20% |
| 2024-12-11 | 4.44 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 254464 | 11440.84 | 1.32% |
| 2024-12-10 | 4.55 | 4.46 | 0.01 | 0.22% | 4.45 | 4.61 | 367546 | 16638.30 | 1.91% |
| 2024-12-09 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.53 | 264819 | 11802.74 | 1.38% |
| 2024-12-06 | 4.35 | 4.43 | 0.08 | 1.84% | 4.31 | 4.44 | 274465 | 12028.49 | 1.43% |
| 2024-12-05 | 4.30 | 4.35 | 0.04 | 0.93% | 4.27 | 4.35 | 200509 | 8638.77 | 1.04% |
| 2024-12-04 | 4.38 | 4.31 | -0.08 | -1.82% | 4.28 | 4.39 | 238599 | 10335.85 | 1.24% |
| 2024-12-03 | 4.43 | 4.39 | -0.03 | -0.68% | 4.34 | 4.45 | 246777 | 10813.73 | 1.28% |
| 2024-12-02 | 4.27 | 4.42 | 0.16 | 3.76% | 4.26 | 4.45 | 322937 | 14127.38 | 1.68% |
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。
