| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.75 | 6.64 | -0.09 | -1.34% | 6.63 | 6.79 | 186616 | 12530.56 | 3.53% |
| 2025-12-11 | 6.96 | 6.73 | -0.22 | -3.17% | 6.70 | 7.00 | 231168 | 15777.75 | 4.37% |
| 2025-12-10 | 7.06 | 6.95 | -0.15 | -2.11% | 6.92 | 7.12 | 223426 | 15582.56 | 4.22% |
| 2025-12-09 | 7.25 | 7.10 | -0.19 | -2.61% | 7.09 | 7.27 | 205548 | 14727.30 | 3.89% |
| 2025-12-08 | 7.27 | 7.29 | 0.06 | 0.83% | 7.20 | 7.36 | 228338 | 16639.27 | 4.32% |
| 2025-12-05 | 7.25 | 7.23 | -0.02 | -0.28% | 7.08 | 7.27 | 224885 | 16117.27 | 4.25% |
| 2025-12-04 | 7.51 | 7.25 | -0.30 | -3.97% | 7.24 | 7.52 | 276160 | 20160.80 | 5.22% |
| 2025-12-03 | 7.54 | 7.55 | -0.03 | -0.40% | 7.37 | 7.65 | 254476 | 19116.13 | 4.81% |
| 2025-12-02 | 7.61 | 7.58 | -0.07 | -0.92% | 7.50 | 7.72 | 235949 | 17861.51 | 4.46% |
| 2025-12-01 | 7.77 | 7.65 | -0.01 | -0.13% | 7.61 | 7.80 | 335334 | 25761.41 | 6.34% |
| 2025-11-28 | 7.89 | 7.66 | -0.26 | -3.28% | 7.62 | 7.89 | 611521 | 47076.24 | 11.56% |
| 2025-11-27 | 7.21 | 7.92 | 0.72 | 10.00% | 7.17 | 7.92 | 555920 | 42132.70 | 10.51% |
| 2025-11-26 | 7.59 | 7.20 | -0.33 | -4.38% | 7.18 | 7.61 | 418783 | 30711.43 | 7.92% |
| 2025-11-25 | 7.19 | 7.53 | 0.38 | 5.31% | 7.16 | 7.78 | 577167 | 43421.94 | 10.91% |
| 2025-11-24 | 7.19 | 7.15 | -0.20 | -2.72% | 6.96 | 7.33 | 550916 | 39158.92 | 10.41% |
| 2025-11-21 | 7.89 | 7.35 | -0.82 | -10.04% | 7.35 | 8.00 | 765423 | 57900.65 | 14.47% |
| 2025-11-20 | 8.65 | 8.17 | -0.81 | -9.02% | 8.08 | 8.84 | 1018525 | 85979.39 | 19.25% |
| 2025-11-19 | 8.43 | 8.98 | 0.51 | 6.02% | 8.17 | 8.98 | 1262589 | 109970.56 | 23.86% |
| 2025-11-18 | 8.04 | 8.47 | 0.32 | 3.93% | 8.04 | 8.97 | 1288212 | 111982.27 | 24.35% |
| 2025-11-17 | 7.85 | 8.15 | -0.01 | -0.12% | 7.78 | 8.31 | 989624 | 79755.41 | 18.70% |
| 2025-11-14 | 8.65 | 8.16 | 0.28 | 3.55% | 7.90 | 8.65 | 1465734 | 118662.78 | 27.70% |
| 2025-11-13 | 7.18 | 7.88 | 0.72 | 10.06% | 7.18 | 7.88 | 268599 | 20855.67 | 5.08% |
| 2025-11-12 | 7.27 | 7.16 | -0.06 | -0.83% | 7.10 | 7.35 | 215773 | 15474.10 | 4.08% |
| 2025-11-11 | 7.18 | 7.22 | 0.07 | 0.98% | 7.14 | 7.30 | 190953 | 13764.10 | 3.61% |
| 2025-11-10 | 7.28 | 7.15 | -0.03 | -0.42% | 7.12 | 7.45 | 302037 | 21887.64 | 5.71% |
| 2025-11-07 | 7.15 | 7.18 | 0.09 | 1.27% | 7.09 | 7.20 | 262584 | 18768.54 | 4.96% |
| 2025-11-06 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.14 | 216890 | 15328.40 | 4.10% |
| 2025-11-05 | 6.82 | 7.01 | 0.16 | 2.34% | 6.75 | 7.04 | 222424 | 15470.78 | 4.20% |
| 2025-11-04 | 6.84 | 6.85 | 0.00 | 0.00% | 6.80 | 6.95 | 142411 | 9774.33 | 2.69% |
| 2025-11-03 | 6.84 | 6.85 | 0.00 | 0.00% | 6.74 | 6.89 | 143598 | 9771.95 | 2.71% |
| 2025-10-31 | 6.67 | 6.85 | 0.19 | 2.85% | 6.65 | 6.92 | 232572 | 15941.07 | 4.40% |
| 2025-10-30 | 6.61 | 6.66 | -0.08 | -1.19% | 6.55 | 6.73 | 153720 | 10228.27 | 2.91% |
| 2025-10-29 | 6.72 | 6.74 | 0.02 | 0.30% | 6.64 | 6.77 | 93560 | 6276.20 | 1.77% |
| 2025-10-28 | 6.70 | 6.72 | -0.02 | -0.30% | 6.69 | 6.76 | 98688 | 6639.97 | 1.87% |
| 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% |
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。
