| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.55 | 6.75 | 0.28 | 4.33% | 6.46 | 6.77 | 473678 | 31464.50 | 2.29% |
| 2026-02-02 | 6.88 | 6.47 | -0.56 | -7.97% | 6.46 | 6.98 | 790324 | 52856.50 | 3.82% |
| 2026-01-30 | 7.25 | 7.03 | -0.08 | -1.13% | 6.70 | 7.29 | 830803 | 57720.70 | 4.02% |
| 2026-01-29 | 7.30 | 7.11 | -0.20 | -2.74% | 7.08 | 7.38 | 631195 | 45416.96 | 3.05% |
| 2026-01-28 | 7.18 | 7.31 | 0.11 | 1.53% | 7.07 | 7.55 | 879909 | 64168.15 | 4.25% |
| 2026-01-27 | 7.25 | 7.20 | -0.09 | -1.23% | 7.15 | 7.47 | 603362 | 43773.08 | 2.92% |
| 2026-01-26 | 7.40 | 7.29 | 0.01 | 0.14% | 7.14 | 7.46 | 838022 | 60923.04 | 4.05% |
| 2026-01-23 | 6.93 | 7.28 | 0.38 | 5.51% | 6.82 | 7.50 | 1214508 | 86603.45 | 5.87% |
| 2026-01-22 | 6.77 | 6.90 | 0.12 | 1.77% | 6.77 | 6.97 | 510061 | 35181.76 | 2.47% |
| 2026-01-21 | 6.78 | 6.78 | -0.05 | -0.73% | 6.66 | 6.85 | 540879 | 36601.72 | 2.61% |
| 2026-01-20 | 6.72 | 6.83 | 0.12 | 1.79% | 6.64 | 6.85 | 582419 | 39376.71 | 2.81% |
| 2026-01-19 | 6.50 | 6.71 | 0.21 | 3.23% | 6.45 | 6.76 | 558021 | 37183.61 | 2.70% |
| 2026-01-16 | 6.76 | 6.50 | -0.21 | -3.13% | 6.45 | 6.79 | 560605 | 36849.87 | 2.71% |
| 2026-01-15 | 6.63 | 6.71 | 0.03 | 0.45% | 6.58 | 6.82 | 581379 | 39062.82 | 2.81% |
| 2026-01-14 | 6.41 | 6.68 | 0.26 | 4.05% | 6.39 | 6.78 | 945596 | 62714.10 | 4.57% |
| 2026-01-13 | 6.35 | 6.42 | 0.03 | 0.47% | 6.35 | 6.54 | 522068 | 33572.60 | 2.52% |
| 2026-01-12 | 6.25 | 6.39 | 0.07 | 1.11% | 6.22 | 6.44 | 483407 | 30588.97 | 2.34% |
| 2026-01-09 | 6.33 | 6.32 | -0.01 | -0.16% | 6.22 | 6.36 | 422038 | 26572.08 | 2.04% |
| 2026-01-08 | 6.31 | 6.33 | 0.02 | 0.32% | 6.20 | 6.39 | 429330 | 27069.71 | 2.07% |
| 2026-01-07 | 6.17 | 6.31 | 0.14 | 2.27% | 6.11 | 6.36 | 537679 | 33705.69 | 2.60% |
| 2026-01-06 | 5.95 | 6.17 | 0.22 | 3.70% | 5.95 | 6.20 | 599788 | 36605.73 | 2.90% |
| 2026-01-05 | 5.90 | 5.95 | 0.06 | 1.02% | 5.88 | 6.01 | 304905 | 18130.31 | 1.47% |
| 2025-12-31 | 6.01 | 5.89 | -0.05 | -0.84% | 5.87 | 6.01 | 268499 | 15855.60 | 1.30% |
| 2025-12-30 | 6.03 | 5.94 | -0.11 | -1.82% | 5.89 | 6.07 | 429021 | 25574.40 | 2.07% |
| 2025-12-29 | 6.07 | 6.05 | -0.03 | -0.49% | 6.03 | 6.15 | 263436 | 16021.87 | 1.27% |
| 2025-12-26 | 6.08 | 6.08 | -0.02 | -0.33% | 6.05 | 6.13 | 248690 | 15135.13 | 1.20% |
| 2025-12-25 | 6.13 | 6.10 | -0.04 | -0.65% | 6.09 | 6.14 | 201255 | 12303.14 | 0.97% |
| 2025-12-24 | 6.08 | 6.14 | 0.02 | 0.33% | 6.03 | 6.15 | 278927 | 16965.36 | 1.35% |
| 2025-12-23 | 6.15 | 6.12 | -0.04 | -0.65% | 6.09 | 6.18 | 207998 | 12757.74 | 1.01% |
| 2025-12-22 | 6.03 | 6.16 | 0.13 | 2.16% | 6.03 | 6.23 | 381816 | 23487.70 | 1.85% |
| 2025-12-19 | 6.00 | 6.03 | 0.07 | 1.17% | 5.93 | 6.06 | 258343 | 15556.04 | 1.25% |
| 2025-12-18 | 5.90 | 5.96 | 0.03 | 0.51% | 5.88 | 6.14 | 330167 | 19947.19 | 1.60% |
| 2025-12-17 | 5.87 | 5.93 | 0.05 | 0.85% | 5.74 | 5.95 | 257007 | 15040.71 | 1.24% |
| 2025-12-16 | 6.09 | 5.88 | -0.22 | -3.61% | 5.83 | 6.12 | 347681 | 20528.88 | 1.68% |
| 2025-12-15 | 5.84 | 6.10 | 0.23 | 3.92% | 5.82 | 6.14 | 424615 | 25768.30 | 2.05% |
| 2025-12-12 | 5.85 | 5.87 | 0.06 | 1.03% | 5.82 | 5.98 | 269709 | 15952.35 | 1.30% |
| 2025-12-11 | 6.01 | 5.89 | -0.12 | -2.00% | 5.89 | 6.02 | 207347 | 12275.66 | 1.00% |
| 2025-12-10 | 5.99 | 6.01 | 0.01 | 0.17% | 5.93 | 6.02 | 157620 | 9410.22 | 0.76% |
| 2025-12-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.99 | 6.11 | 167112 | 10069.71 | 0.81% |
| 2025-12-08 | 6.10 | 6.06 | -0.04 | -0.66% | 6.00 | 6.15 | 250608 | 15153.94 | 1.21% |
| 2025-12-05 | 6.01 | 6.10 | 0.11 | 1.84% | 5.96 | 6.11 | 208724 | 12653.25 | 1.01% |
| 2025-12-04 | 6.04 | 5.99 | -0.09 | -1.48% | 5.97 | 6.08 | 194744 | 11691.36 | 0.94% |
| 2025-12-03 | 6.07 | 6.08 | -0.01 | -0.16% | 6.03 | 6.12 | 217122 | 13181.34 | 1.05% |
| 2025-12-02 | 5.98 | 6.09 | 0.11 | 1.84% | 5.91 | 6.23 | 426393 | 26025.89 | 2.06% |
| 2025-12-01 | 5.95 | 5.98 | 0.06 | 1.01% | 5.92 | 6.10 | 347331 | 20898.88 | 1.68% |
| 2025-11-28 | 5.81 | 5.92 | 0.10 | 1.72% | 5.78 | 5.94 | 252527 | 14877.86 | 1.22% |
| 2025-11-27 | 5.83 | 5.82 | -0.02 | -0.34% | 5.80 | 5.92 | 224217 | 13141.10 | 1.08% |
| 2025-11-26 | 5.92 | 5.84 | -0.07 | -1.18% | 5.83 | 6.04 | 303032 | 17922.71 | 1.46% |
| 2025-11-25 | 5.95 | 5.91 | -0.08 | -1.34% | 5.88 | 6.01 | 341384 | 20228.77 | 1.65% |
| 2025-11-24 | 5.91 | 5.99 | 0.08 | 1.35% | 5.66 | 6.10 | 716674 | 41987.57 | 3.46% |
| 2025-11-21 | 6.51 | 5.91 | -0.52 | -8.09% | 5.80 | 6.62 | 1115514 | 67351.23 | 5.39% |
| 2025-11-20 | 6.52 | 6.43 | 0.01 | 0.16% | 6.29 | 6.56 | 638220 | 40912.32 | 3.08% |
| 2025-11-19 | 6.68 | 6.42 | -0.33 | -4.89% | 6.31 | 6.77 | 786398 | 50942.38 | 3.80% |
| 2025-11-18 | 6.93 | 6.75 | -0.24 | -3.43% | 6.70 | 6.93 | 603686 | 40884.22 | 2.92% |
| 2025-11-17 | 7.00 | 6.99 | 0.01 | 0.14% | 6.80 | 7.18 | 998580 | 69173.75 | 4.83% |
| 2025-11-14 | 6.72 | 6.98 | 0.26 | 3.87% | 6.55 | 7.21 | 1684682 | 116109.89 | 8.14% |
| 2025-11-13 | 6.11 | 6.72 | 0.61 | 9.98% | 6.10 | 6.72 | 1568452 | 102743.88 | 7.58% |
| 2025-11-12 | 6.20 | 6.11 | -0.10 | -1.61% | 6.06 | 6.26 | 278685 | 17021.48 | 1.35% |
| 2025-11-11 | 6.18 | 6.21 | 0.04 | 0.65% | 6.17 | 6.28 | 358414 | 22280.01 | 1.73% |
| 2025-11-10 | 6.03 | 6.17 | 0.11 | 1.82% | 6.03 | 6.22 | 468903 | 28730.47 | 2.27% |
| 2025-11-07 | 5.99 | 6.06 | 0.08 | 1.34% | 5.97 | 6.11 | 266171 | 16110.30 | 1.29% |
| 2025-11-06 | 6.02 | 5.98 | 0.00 | 0.00% | 5.96 | 6.13 | 252111 | 15143.81 | 1.22% |
| 2025-11-05 | 5.86 | 5.98 | 0.09 | 1.53% | 5.83 | 6.00 | 291126 | 17309.64 | 1.41% |
| 2025-11-04 | 6.04 | 5.89 | -0.13 | -2.16% | 5.84 | 6.04 | 291251 | 17246.21 | 1.41% |
| 2025-11-03 | 6.09 | 6.02 | -0.08 | -1.31% | 5.92 | 6.11 | 318521 | 19081.66 | 1.54% |
| 2025-10-31 | 6.10 | 6.10 | 0.00 | 0.00% | 6.09 | 6.23 | 299925 | 18460.77 | 1.45% |
| 2025-10-30 | 6.15 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 276797 | 16947.39 | 1.34% |
| 2025-10-29 | 6.09 | 6.19 | 0.10 | 1.64% | 6.06 | 6.20 | 293878 | 18026.97 | 1.42% |
| 2025-10-28 | 6.24 | 6.09 | -0.17 | -2.72% | 6.08 | 6.27 | 499963 | 30618.74 | 2.42% |
| 2025-10-27 | 6.43 | 6.26 | -0.15 | -2.34% | 6.25 | 6.51 | 588594 | 37245.14 | 2.84% |
| 2025-10-24 | 6.40 | 6.41 | 0.05 | 0.79% | 6.33 | 6.49 | 385536 | 24713.19 | 1.86% |
| 2025-10-23 | 6.37 | 6.36 | -0.01 | -0.16% | 6.18 | 6.38 | 371981 | 23354.13 | 1.80% |
| 2025-10-22 | 6.29 | 6.37 | 0.08 | 1.27% | 6.13 | 6.45 | 525012 | 33277.76 | 2.54% |
| 2025-10-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.32 | 382784 | 24023.20 | 1.85% |
| 2025-10-20 | 6.30 | 6.25 | 0.03 | 0.48% | 6.23 | 6.45 | 538302 | 34121.78 | 2.60% |
| 2025-10-17 | 6.33 | 6.22 | -0.09 | -1.43% | 6.20 | 6.42 | 481059 | 30219.55 | 2.32% |
| 2025-10-16 | 6.48 | 6.31 | -0.18 | -2.77% | 6.26 | 6.48 | 601027 | 38073.85 | 2.90% |
| 2025-10-15 | 6.57 | 6.49 | -0.07 | -1.07% | 6.39 | 6.62 | 586217 | 37868.38 | 2.83% |
| 2025-10-14 | 6.52 | 6.56 | 0.10 | 1.55% | 6.51 | 6.87 | 953682 | 63704.30 | 4.61% |
| 2025-10-13 | 6.31 | 6.46 | -0.13 | -1.97% | 6.29 | 6.52 | 787635 | 50606.39 | 3.81% |
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。
