| 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 | 6.45 | 6.48 | 0.01 | 0.15% | 6.43 | 6.52 | 107064 | 6927.40 | 2.02% |
| 2025-07-31 | 6.46 | 6.47 | -0.04 | -0.61% | 6.45 | 6.54 | 139989 | 9088.36 | 2.65% |
| 2025-07-30 | 6.65 | 6.51 | -0.14 | -2.11% | 6.46 | 6.65 | 233386 | 15207.45 | 4.41% |
| 2025-07-29 | 6.67 | 6.65 | -0.03 | -0.45% | 6.58 | 6.73 | 180524 | 11989.11 | 3.41% |
| 2025-07-28 | 6.62 | 6.68 | 0.06 | 0.91% | 6.57 | 6.71 | 189013 | 12593.75 | 3.57% |
| 2025-07-25 | 6.69 | 6.62 | -0.02 | -0.30% | 6.60 | 6.72 | 198976 | 13217.96 | 3.76% |
| 2025-07-24 | 6.53 | 6.64 | 0.07 | 1.07% | 6.53 | 6.64 | 184542 | 12203.47 | 3.49% |
| 2025-07-23 | 6.70 | 6.57 | -0.16 | -2.38% | 6.55 | 6.70 | 292180 | 19339.33 | 5.52% |
| 2025-07-22 | 6.85 | 6.73 | -0.08 | -1.17% | 6.67 | 6.85 | 300965 | 20217.82 | 5.69% |
| 2025-07-21 | 6.65 | 6.81 | 0.07 | 1.04% | 6.65 | 6.81 | 371345 | 25103.74 | 7.02% |
| 2025-07-18 | 6.72 | 6.74 | 0.08 | 1.20% | 6.67 | 6.84 | 473592 | 31996.54 | 8.95% |
| 2025-07-17 | 6.62 | 6.66 | -0.27 | -3.90% | 6.57 | 6.75 | 707264 | 47174.84 | 13.37% |
| 2025-07-16 | 6.80 | 6.93 | 0.41 | 6.29% | 6.80 | 7.17 | 1059319 | 74701.29 | 20.02% |
| 2025-07-15 | 6.74 | 6.52 | -0.21 | -3.12% | 6.45 | 6.79 | 375099 | 24557.35 | 7.09% |
| 2025-07-14 | 6.63 | 6.73 | -0.06 | -0.88% | 6.60 | 6.77 | 276279 | 18504.60 | 5.22% |
| 2025-07-11 | 6.83 | 6.79 | -0.04 | -0.59% | 6.72 | 6.86 | 320670 | 21768.39 | 6.06% |
| 2025-07-10 | 6.98 | 6.83 | -0.19 | -2.71% | 6.80 | 6.98 | 432701 | 29636.15 | 8.18% |
| 2025-07-09 | 7.00 | 7.02 | -0.01 | -0.14% | 6.89 | 7.10 | 631213 | 44219.76 | 11.93% |
| 2025-07-08 | 7.29 | 7.03 | -0.25 | -3.43% | 6.97 | 7.31 | 1021488 | 72062.12 | 19.31% |
| 2025-07-07 | 6.74 | 7.28 | 0.66 | 9.97% | 6.74 | 7.28 | 652842 | 46833.12 | 12.34% |
| 2025-07-04 | 7.07 | 6.62 | -0.45 | -6.36% | 6.61 | 7.18 | 829252 | 56140.85 | 15.67% |
| 2025-07-03 | 7.18 | 7.07 | -0.33 | -4.46% | 6.75 | 7.35 | 1254917 | 87753.08 | 23.72% |
| 2025-07-02 | 7.49 | 7.40 | -0.48 | -6.09% | 7.35 | 8.26 | 1539293 | 120954.80 | 29.09% |
| 2025-07-01 | 7.60 | 7.88 | 0.27 | 3.55% | 7.48 | 8.37 | 1982738 | 159154.02 | 37.48% |
| 2025-06-30 | 7.61 | 7.61 | 0.69 | 9.97% | 7.26 | 7.61 | 1074963 | 80983.95 | 20.32% |
| 2025-06-27 | 6.30 | 6.92 | 0.63 | 10.02% | 6.28 | 6.92 | 919596 | 61673.21 | 17.38% |
| 2025-06-26 | 6.23 | 6.29 | 0.06 | 0.96% | 6.17 | 6.35 | 220293 | 13814.73 | 4.16% |
| 2025-06-25 | 6.19 | 6.23 | 0.03 | 0.48% | 6.15 | 6.30 | 107748 | 6716.69 | 2.04% |
| 2025-06-24 | 6.02 | 6.20 | 0.19 | 3.16% | 5.99 | 6.22 | 124501 | 7671.70 | 2.35% |
| 2025-06-23 | 5.83 | 6.01 | 0.15 | 2.56% | 5.79 | 6.04 | 106883 | 6376.67 | 2.02% |
| 2025-06-20 | 5.81 | 5.86 | 0.05 | 0.86% | 5.78 | 6.02 | 103777 | 6141.50 | 1.96% |
| 2025-06-19 | 5.90 | 5.81 | -0.13 | -2.19% | 5.78 | 6.08 | 103972 | 6155.90 | 1.97% |
| 2025-06-18 | 5.97 | 5.94 | -0.03 | -0.50% | 5.86 | 5.97 | 60937 | 3604.42 | 1.15% |
| 2025-06-17 | 5.98 | 5.97 | 0.00 | 0.00% | 5.94 | 6.04 | 60807 | 3635.50 | 1.15% |
| 2025-06-16 | 5.88 | 5.97 | 0.06 | 1.02% | 5.88 | 6.02 | 86552 | 5162.88 | 1.64% |
| 2025-06-13 | 6.10 | 5.91 | -0.23 | -3.75% | 5.91 | 6.13 | 98188 | 5883.27 | 1.86% |
| 2025-06-12 | 6.15 | 6.14 | -0.05 | -0.81% | 6.09 | 6.22 | 67440 | 4141.75 | 1.27% |
| 2025-06-11 | 6.20 | 6.19 | -0.01 | -0.16% | 6.18 | 6.28 | 68180 | 4245.60 | 1.29% |
| 2025-06-10 | 6.29 | 6.20 | -0.08 | -1.27% | 6.10 | 6.33 | 100002 | 6213.62 | 1.89% |
| 2025-06-09 | 6.38 | 6.28 | -0.01 | -0.16% | 6.27 | 6.38 | 78104 | 4926.54 | 1.48% |
| 2025-06-06 | 6.31 | 6.29 | -0.01 | -0.16% | 6.23 | 6.36 | 121117 | 7629.03 | 2.29% |
| 2025-06-05 | 6.50 | 6.30 | -0.22 | -3.37% | 6.29 | 6.59 | 168881 | 10748.67 | 3.19% |
| 2025-06-04 | 6.40 | 6.52 | 0.21 | 3.33% | 6.33 | 6.59 | 319561 | 20750.97 | 6.04% |
| 2025-06-03 | 6.05 | 6.31 | 0.22 | 3.61% | 6.01 | 6.35 | 211923 | 13159.21 | 4.01% |
| 2025-05-30 | 6.09 | 6.09 | -0.01 | -0.16% | 6.01 | 6.15 | 110507 | 6705.85 | 2.09% |
| 2025-05-29 | 5.96 | 6.10 | 0.14 | 2.35% | 5.94 | 6.11 | 134477 | 8144.95 | 2.54% |
| 2025-05-28 | 5.93 | 5.96 | 0.03 | 0.51% | 5.84 | 6.07 | 135119 | 8077.38 | 2.55% |
| 2025-05-27 | 5.77 | 5.93 | 0.13 | 2.24% | 5.77 | 6.04 | 160190 | 9418.08 | 3.03% |
| 2025-05-26 | 5.73 | 5.80 | 0.07 | 1.22% | 5.71 | 5.82 | 47743 | 2755.39 | 0.90% |
| 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% |
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。
