| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.79 | 6.74 | -0.02 | -0.30% | 6.69 | 6.83 | 102945 | 6950.58 | 1.95% |
| 2025-10-24 | 6.70 | 6.76 | 0.06 | 0.90% | 6.66 | 6.80 | 100618 | 6786.50 | 1.90% |
| 2025-10-23 | 6.65 | 6.70 | 0.05 | 0.75% | 6.54 | 6.71 | 104017 | 6887.20 | 1.97% |
| 2025-10-22 | 6.66 | 6.65 | -0.03 | -0.45% | 6.59 | 6.74 | 96609 | 6446.57 | 1.83% |
| 2025-10-21 | 6.64 | 6.68 | 0.05 | 0.75% | 6.54 | 6.69 | 111334 | 7393.84 | 2.10% |
| 2025-10-20 | 6.45 | 6.63 | 0.23 | 3.59% | 6.45 | 6.64 | 176908 | 11634.37 | 3.34% |
| 2025-10-17 | 6.69 | 6.40 | -0.30 | -4.48% | 6.38 | 6.74 | 226325 | 14770.73 | 4.28% |
| 2025-10-16 | 6.73 | 6.70 | -0.07 | -1.03% | 6.62 | 6.88 | 211820 | 14303.49 | 4.00% |
| 2025-10-15 | 6.75 | 6.77 | 0.04 | 0.59% | 6.69 | 6.82 | 132387 | 8934.86 | 2.50% |
| 2025-10-14 | 6.89 | 6.73 | -0.11 | -1.61% | 6.70 | 6.94 | 180016 | 12311.91 | 3.40% |
| 2025-10-13 | 6.58 | 6.84 | -0.02 | -0.29% | 6.46 | 6.89 | 217434 | 14520.65 | 4.11% |
| 2025-10-10 | 6.94 | 6.86 | -0.04 | -0.58% | 6.84 | 7.17 | 257388 | 17921.11 | 4.86% |
| 2025-10-09 | 7.03 | 6.90 | -0.05 | -0.72% | 6.88 | 7.03 | 202554 | 14072.25 | 3.83% |
| 2025-09-30 | 6.85 | 6.95 | 0.06 | 0.87% | 6.85 | 7.02 | 270327 | 18766.93 | 5.11% |
| 2025-09-29 | 6.59 | 6.89 | 0.31 | 4.71% | 6.59 | 7.05 | 429030 | 29605.36 | 8.11% |
| 2025-09-26 | 6.68 | 6.58 | -0.09 | -1.35% | 6.58 | 6.72 | 143983 | 9572.00 | 2.72% |
| 2025-09-25 | 6.73 | 6.67 | -0.10 | -1.48% | 6.67 | 6.86 | 177307 | 11998.09 | 3.35% |
| 2025-09-24 | 6.58 | 6.77 | 0.15 | 2.27% | 6.52 | 6.78 | 195114 | 13033.56 | 3.69% |
| 2025-09-23 | 6.72 | 6.62 | -0.09 | -1.34% | 6.43 | 6.72 | 212798 | 13927.56 | 4.02% |
| 2025-09-22 | 6.76 | 6.71 | -0.03 | -0.45% | 6.65 | 6.83 | 154240 | 10353.90 | 2.92% |
| 2025-09-19 | 6.84 | 6.74 | -0.15 | -2.18% | 6.70 | 6.88 | 242380 | 16424.54 | 4.58% |
| 2025-09-18 | 7.14 | 6.89 | -0.18 | -2.55% | 6.84 | 7.15 | 306615 | 21415.08 | 5.80% |
| 2025-09-17 | 7.01 | 7.07 | 0.04 | 0.57% | 6.95 | 7.15 | 257564 | 18205.37 | 4.87% |
| 2025-09-16 | 7.00 | 7.03 | 0.04 | 0.57% | 6.90 | 7.08 | 264686 | 18493.22 | 5.00% |
| 2025-09-15 | 7.08 | 6.99 | -0.12 | -1.69% | 6.97 | 7.24 | 358824 | 25408.80 | 6.78% |
| 2025-09-12 | 6.93 | 7.11 | 0.16 | 2.30% | 6.81 | 7.44 | 542085 | 38373.48 | 10.25% |
| 2025-09-11 | 6.84 | 6.95 | 0.03 | 0.43% | 6.76 | 7.01 | 351895 | 24159.54 | 6.65% |
| 2025-09-10 | 7.06 | 6.92 | -0.42 | -5.72% | 6.91 | 7.15 | 526367 | 36838.36 | 9.95% |
| 2025-09-09 | 7.54 | 7.34 | 0.09 | 1.24% | 7.21 | 7.78 | 643653 | 47814.69 | 12.17% |
| 2025-09-08 | 7.48 | 7.25 | -0.20 | -2.68% | 7.09 | 7.48 | 600765 | 43381.68 | 11.35% |
| 2025-09-05 | 7.08 | 7.45 | 0.39 | 5.52% | 6.96 | 7.47 | 799301 | 58399.96 | 15.11% |
| 2025-09-04 | 6.76 | 7.06 | 0.30 | 4.44% | 6.76 | 7.20 | 747973 | 52349.62 | 14.14% |
| 2025-09-03 | 6.92 | 6.76 | -0.11 | -1.60% | 6.71 | 6.95 | 302748 | 20673.48 | 5.72% |
| 2025-09-02 | 6.74 | 6.87 | 0.08 | 1.18% | 6.68 | 6.92 | 458247 | 31269.38 | 8.66% |
| 2025-09-01 | 6.57 | 6.79 | 0.22 | 3.35% | 6.56 | 6.82 | 434562 | 29380.89 | 8.21% |
| 2025-08-29 | 6.52 | 6.57 | 0.06 | 0.92% | 6.38 | 6.60 | 221894 | 14449.51 | 4.19% |
| 2025-08-28 | 6.55 | 6.51 | -0.07 | -1.06% | 6.26 | 6.64 | 311657 | 20101.39 | 5.89% |
| 2025-08-27 | 6.83 | 6.58 | -0.23 | -3.38% | 6.58 | 6.83 | 346423 | 23212.12 | 6.55% |
| 2025-08-26 | 6.64 | 6.81 | 0.15 | 2.25% | 6.58 | 6.82 | 398468 | 26767.27 | 7.53% |
| 2025-08-25 | 6.69 | 6.66 | -0.03 | -0.45% | 6.63 | 6.72 | 212201 | 14151.90 | 4.01% |
| 2025-08-22 | 6.68 | 6.69 | 0.00 | 0.00% | 6.61 | 6.72 | 166371 | 11080.84 | 3.14% |
| 2025-08-21 | 6.69 | 6.69 | 0.00 | 0.00% | 6.65 | 6.74 | 238472 | 15958.69 | 4.51% |
| 2025-08-20 | 6.68 | 6.69 | 0.01 | 0.15% | 6.61 | 6.69 | 153175 | 10190.82 | 2.90% |
| 2025-08-19 | 6.61 | 6.68 | 0.06 | 0.91% | 6.56 | 6.68 | 215323 | 14313.68 | 4.07% |
| 2025-08-18 | 6.56 | 6.62 | 0.09 | 1.38% | 6.51 | 6.64 | 208531 | 13760.52 | 3.94% |
| 2025-08-15 | 6.43 | 6.53 | 0.09 | 1.40% | 6.41 | 6.55 | 142705 | 9301.63 | 2.70% |
| 2025-08-14 | 6.60 | 6.44 | -0.16 | -2.42% | 6.41 | 6.60 | 221266 | 14364.71 | 4.18% |
| 2025-08-13 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.65 | 131119 | 8643.34 | 2.48% |
| 2025-08-12 | 6.69 | 6.61 | -0.07 | -1.05% | 6.57 | 6.69 | 152131 | 10048.68 | 2.88% |
| 2025-08-11 | 6.59 | 6.68 | 0.09 | 1.37% | 6.59 | 6.69 | 196449 | 13075.08 | 3.71% |
| 2025-08-08 | 6.59 | 6.59 | -0.03 | -0.45% | 6.54 | 6.62 | 124387 | 8170.86 | 2.35% |
| 2025-08-07 | 6.70 | 6.62 | -0.06 | -0.90% | 6.59 | 6.70 | 128360 | 8496.26 | 2.43% |
| 2025-08-06 | 6.63 | 6.68 | 0.04 | 0.60% | 6.56 | 6.68 | 165492 | 10979.22 | 3.13% |
| 2025-08-05 | 6.60 | 6.64 | 0.08 | 1.22% | 6.60 | 6.71 | 158698 | 10541.49 | 3.00% |
| 2025-08-04 | 6.46 | 6.56 | 0.08 | 1.23% | 6.42 | 6.58 | 135081 | 8814.92 | 2.55% |
| 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% |
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。
