| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.78 | 5.73 | -0.05 | -0.87% | 5.73 | 5.90 | 70680 | 4112.34 | 1.34% |
| 2025-05-22 | 5.91 | 5.78 | -0.17 | -2.86% | 5.78 | 5.97 | 74659 | 4369.12 | 1.41% |
| 2025-05-21 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.02 | 75184 | 4475.43 | 1.42% |
| 2025-05-20 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 69038 | 4096.26 | 1.30% |
| 2025-05-19 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 5.91 | 50653 | 2967.92 | 0.96% |
| 2025-05-16 | 5.81 | 5.85 | 0.04 | 0.69% | 5.78 | 5.91 | 49163 | 2882.47 | 0.93% |
| 2025-05-15 | 5.87 | 5.81 | -0.07 | -1.19% | 5.77 | 5.88 | 47028 | 2734.69 | 0.89% |
| 2025-05-14 | 5.95 | 5.88 | 0.01 | 0.17% | 5.83 | 5.95 | 65916 | 3866.92 | 1.25% |
| 2025-05-13 | 5.95 | 5.87 | -0.04 | -0.68% | 5.84 | 5.97 | 55603 | 3274.13 | 1.05% |
| 2025-05-12 | 5.90 | 5.91 | 0.06 | 1.03% | 5.84 | 5.95 | 72076 | 4244.92 | 1.36% |
| 2025-05-09 | 5.90 | 5.85 | -0.02 | -0.34% | 5.81 | 5.90 | 57656 | 3374.67 | 1.09% |
| 2025-05-08 | 5.71 | 5.87 | 0.11 | 1.91% | 5.70 | 5.89 | 75529 | 4409.99 | 1.43% |
| 2025-05-07 | 5.81 | 5.76 | 0.01 | 0.17% | 5.69 | 5.85 | 66683 | 3839.72 | 1.26% |
| 2025-05-06 | 5.59 | 5.75 | 0.19 | 3.42% | 5.59 | 5.75 | 75131 | 4288.80 | 1.42% |
| 2025-04-30 | 5.57 | 5.56 | -0.12 | -2.11% | 5.45 | 5.65 | 92198 | 5114.91 | 1.74% |
| 2025-04-29 | 5.56 | 5.68 | 0.11 | 1.97% | 5.56 | 5.75 | 55215 | 3139.44 | 1.04% |
| 2025-04-28 | 5.69 | 5.57 | -0.11 | -1.94% | 5.51 | 5.70 | 72784 | 4074.19 | 1.38% |
| 2025-04-25 | 5.74 | 5.68 | -0.06 | -1.05% | 5.67 | 5.76 | 65039 | 3710.16 | 1.23% |
| 2025-04-24 | 5.81 | 5.74 | -0.08 | -1.37% | 5.71 | 5.83 | 75973 | 4384.97 | 1.44% |
| 2025-04-23 | 5.74 | 5.82 | 0.08 | 1.39% | 5.74 | 5.91 | 112578 | 6558.12 | 2.13% |
| 2025-04-22 | 5.82 | 5.74 | -0.07 | -1.20% | 5.70 | 5.83 | 98549 | 5658.36 | 1.86% |
| 2025-04-21 | 5.70 | 5.81 | 0.03 | 0.52% | 5.66 | 5.84 | 175814 | 10170.76 | 3.32% |
| 2025-04-18 | 5.45 | 5.78 | 0.29 | 5.28% | 5.45 | 5.88 | 210752 | 11975.02 | 3.98% |
| 2025-04-17 | 5.36 | 5.49 | 0.11 | 2.04% | 5.31 | 5.50 | 75130 | 4099.65 | 1.42% |
| 2025-04-16 | 5.46 | 5.38 | -0.09 | -1.65% | 5.27 | 5.51 | 72901 | 3934.95 | 1.38% |
| 2025-04-15 | 5.47 | 5.47 | 0.02 | 0.37% | 5.41 | 5.55 | 71431 | 3917.21 | 1.35% |
| 2025-04-14 | 5.38 | 5.45 | 0.12 | 2.25% | 5.38 | 5.50 | 74036 | 4041.52 | 1.40% |
| 2025-04-11 | 5.24 | 5.33 | 0.06 | 1.14% | 5.21 | 5.38 | 78508 | 4173.14 | 1.48% |
| 2025-04-10 | 5.28 | 5.27 | 0.10 | 1.93% | 5.25 | 5.39 | 102618 | 5453.10 | 1.94% |
| 2025-04-09 | 5.10 | 5.17 | 0.08 | 1.57% | 4.60 | 5.20 | 131557 | 6513.20 | 2.49% |
| 2025-04-08 | 5.30 | 5.09 | -0.36 | -6.61% | 5.03 | 5.32 | 169713 | 8717.27 | 3.21% |
| 2025-04-07 | 5.80 | 5.45 | -0.60 | -9.92% | 5.45 | 5.80 | 106912 | 5880.77 | 2.02% |
| 2025-04-03 | 6.06 | 6.05 | -0.10 | -1.63% | 5.96 | 6.16 | 96816 | 5867.34 | 1.83% |
| 2025-04-02 | 6.15 | 6.15 | -0.06 | -0.97% | 6.07 | 6.31 | 150557 | 9299.99 | 2.85% |
| 2025-04-01 | 5.87 | 6.21 | 0.34 | 5.79% | 5.86 | 6.46 | 214131 | 13266.82 | 4.05% |
| 2025-03-31 | 6.07 | 5.87 | -0.16 | -2.65% | 5.78 | 6.07 | 104339 | 6124.81 | 1.97% |
| 2025-03-28 | 6.20 | 6.03 | -0.19 | -3.05% | 6.03 | 6.23 | 119710 | 7300.83 | 2.26% |
| 2025-03-27 | 6.33 | 6.22 | -0.19 | -2.96% | 6.21 | 6.39 | 146096 | 9176.18 | 2.76% |
| 2025-03-26 | 6.23 | 6.41 | 0.22 | 3.55% | 6.21 | 6.52 | 253531 | 16280.94 | 4.79% |
| 2025-03-25 | 6.13 | 6.19 | 0.07 | 1.14% | 6.03 | 6.32 | 134284 | 8266.85 | 2.54% |
| 2025-03-24 | 6.30 | 6.12 | -0.22 | -3.47% | 6.02 | 6.39 | 149142 | 9217.84 | 2.82% |
| 2025-03-21 | 6.43 | 6.34 | -0.18 | -2.76% | 6.31 | 6.57 | 159807 | 10238.76 | 3.02% |
| 2025-03-20 | 6.43 | 6.52 | 0.08 | 1.24% | 6.36 | 6.65 | 223288 | 14572.91 | 4.22% |
| 2025-03-19 | 6.34 | 6.44 | 0.11 | 1.74% | 6.29 | 6.51 | 180353 | 11565.60 | 3.41% |
| 2025-03-18 | 6.28 | 6.33 | 0.05 | 0.80% | 6.26 | 6.35 | 98730 | 6234.17 | 1.87% |
| 2025-03-17 | 6.24 | 6.28 | 0.03 | 0.48% | 6.21 | 6.31 | 81648 | 5118.25 | 1.54% |
| 2025-03-14 | 6.15 | 6.25 | 0.05 | 0.81% | 6.11 | 6.27 | 98999 | 6139.86 | 1.87% |
| 2025-03-13 | 6.28 | 6.20 | -0.09 | -1.43% | 6.11 | 6.30 | 101671 | 6293.12 | 1.92% |
| 2025-03-12 | 6.23 | 6.29 | 0.06 | 0.96% | 6.18 | 6.34 | 133608 | 8379.55 | 2.53% |
| 2025-03-11 | 6.10 | 6.23 | 0.07 | 1.14% | 6.01 | 6.27 | 130829 | 8101.14 | 2.47% |
| 2025-03-10 | 6.11 | 6.16 | 0.05 | 0.82% | 6.10 | 6.21 | 85530 | 5262.86 | 1.62% |
| 2025-03-07 | 6.22 | 6.11 | -0.16 | -2.55% | 6.07 | 6.23 | 141678 | 8707.01 | 2.68% |
| 2025-03-06 | 6.27 | 6.27 | 0.04 | 0.64% | 6.20 | 6.31 | 126136 | 7890.19 | 2.38% |
| 2025-03-05 | 6.20 | 6.23 | -0.02 | -0.32% | 6.12 | 6.25 | 107362 | 6633.54 | 2.03% |
| 2025-03-04 | 6.30 | 6.25 | -0.10 | -1.57% | 6.16 | 6.32 | 159430 | 9913.30 | 3.01% |
| 2025-03-03 | 6.26 | 6.35 | 0.10 | 1.60% | 6.26 | 6.55 | 250429 | 16092.67 | 4.73% |
| 2025-02-28 | 6.35 | 6.25 | -0.11 | -1.73% | 6.20 | 6.44 | 225862 | 14274.87 | 4.27% |
| 2025-02-27 | 6.28 | 6.36 | 0.18 | 2.91% | 6.27 | 6.59 | 320115 | 20520.04 | 6.05% |
| 2025-02-26 | 6.05 | 6.18 | 0.17 | 2.83% | 6.05 | 6.24 | 171313 | 10559.30 | 3.24% |
| 2025-02-25 | 5.96 | 6.01 | -0.02 | -0.33% | 5.95 | 6.06 | 87852 | 5290.59 | 1.66% |
| 2025-02-24 | 6.06 | 6.03 | -0.01 | -0.17% | 5.93 | 6.08 | 121669 | 7307.09 | 2.30% |
| 2025-02-21 | 6.00 | 6.04 | 0.00 | 0.00% | 5.99 | 6.06 | 130995 | 7894.44 | 2.48% |
| 2025-02-20 | 6.12 | 6.04 | -0.12 | -1.95% | 5.98 | 6.15 | 168191 | 10128.10 | 3.18% |
| 2025-02-19 | 6.07 | 6.16 | -0.06 | -0.96% | 5.98 | 6.17 | 216863 | 13185.65 | 4.10% |
| 2025-02-18 | 6.08 | 6.22 | 0.21 | 3.49% | 6.06 | 6.50 | 321004 | 20119.32 | 6.07% |
| 2025-02-17 | 6.05 | 6.01 | -0.04 | -0.66% | 5.95 | 6.08 | 98428 | 5908.83 | 1.86% |
| 2025-02-14 | 5.91 | 6.05 | 0.10 | 1.68% | 5.89 | 6.18 | 140418 | 8523.95 | 2.65% |
| 2025-02-13 | 5.93 | 5.95 | -0.01 | -0.17% | 5.92 | 6.13 | 99458 | 5956.57 | 1.88% |
| 2025-02-12 | 5.96 | 5.96 | 0.01 | 0.17% | 5.88 | 5.97 | 76579 | 4538.04 | 1.45% |
| 2025-02-11 | 5.93 | 5.95 | 0.02 | 0.34% | 5.83 | 5.96 | 86039 | 5068.94 | 1.63% |
| 2025-02-10 | 5.92 | 5.93 | 0.06 | 1.02% | 5.86 | 5.94 | 76147 | 4496.20 | 1.44% |
| 2025-02-07 | 5.85 | 5.87 | 0.03 | 0.51% | 5.79 | 5.94 | 111169 | 6532.22 | 2.10% |
| 2025-02-06 | 5.67 | 5.84 | 0.19 | 3.36% | 5.59 | 5.87 | 114712 | 6584.59 | 2.17% |
| 2025-02-05 | 5.58 | 5.65 | 0.14 | 2.54% | 5.52 | 5.66 | 62932 | 3538.06 | 1.19% |
| 2025-01-27 | 5.55 | 5.51 | -0.06 | -1.08% | 5.51 | 5.66 | 62426 | 3486.84 | 1.18% |
| 2025-01-24 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.58 | 52438 | 2903.16 | 0.99% |
| 2025-01-23 | 5.63 | 5.56 | -0.02 | -0.36% | 5.56 | 5.72 | 84306 | 4768.58 | 1.59% |
| 2025-01-22 | 5.56 | 5.58 | -0.02 | -0.36% | 5.50 | 5.63 | 59024 | 3290.20 | 1.12% |
| 2025-01-21 | 5.81 | 5.60 | -0.20 | -3.45% | 5.58 | 5.84 | 96556 | 5450.36 | 1.82% |
| 2025-01-20 | 5.75 | 5.80 | 0.18 | 3.20% | 5.64 | 5.84 | 95922 | 5530.35 | 1.81% |
维科技术(600152)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。
