| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.44 | 10.32 | 0.94 | 10.02% | 9.44 | 10.32 | 789862 | 79848.98 | 14.93% |
| 2026-03-24 | 9.19 | 9.38 | 0.36 | 3.99% | 8.80 | 9.44 | 591461 | 53911.77 | 11.18% |
| 2026-03-23 | 8.63 | 9.02 | -0.06 | -0.66% | 8.63 | 9.55 | 750255 | 68488.59 | 14.18% |
| 2026-03-20 | 9.35 | 9.08 | -0.22 | -2.37% | 9.01 | 10.23 | 1070934 | 102832.55 | 20.24% |
| 2026-03-19 | 9.85 | 9.30 | -0.71 | -7.09% | 9.28 | 10.03 | 537149 | 51106.18 | 10.15% |
| 2026-03-18 | 10.27 | 10.01 | -0.23 | -2.25% | 9.74 | 10.38 | 650212 | 64460.36 | 12.29% |
| 2026-03-17 | 10.74 | 10.24 | -0.51 | -4.74% | 10.18 | 10.89 | 906915 | 95580.91 | 17.14% |
| 2026-03-16 | 9.70 | 10.75 | 0.98 | 10.03% | 9.47 | 10.75 | 628765 | 64666.21 | 11.88% |
| 2026-03-13 | 9.24 | 9.77 | 0.47 | 5.05% | 9.14 | 10.10 | 582541 | 56559.59 | 11.01% |
| 2026-03-12 | 9.86 | 9.30 | -0.48 | -4.91% | 9.20 | 9.89 | 420182 | 39281.55 | 7.94% |
| 2026-03-11 | 9.58 | 9.78 | 0.10 | 1.03% | 9.54 | 10.19 | 604370 | 59837.54 | 11.42% |
| 2026-03-10 | 9.27 | 9.68 | 0.52 | 5.68% | 9.06 | 9.84 | 489173 | 46408.95 | 9.25% |
| 2026-03-09 | 9.13 | 9.16 | -0.23 | -2.45% | 9.01 | 9.32 | 397456 | 36394.54 | 7.51% |
| 2026-03-06 | 9.57 | 9.39 | -0.18 | -1.88% | 9.28 | 9.62 | 471269 | 44405.58 | 8.91% |
| 2026-03-05 | 9.63 | 9.57 | 0.15 | 1.59% | 9.51 | 10.24 | 720534 | 70761.93 | 13.62% |
| 2026-03-04 | 9.22 | 9.42 | 0.29 | 3.18% | 9.02 | 9.75 | 579594 | 54890.13 | 10.95% |
| 2026-03-03 | 9.31 | 9.13 | -0.16 | -1.72% | 8.85 | 9.58 | 656144 | 60358.16 | 12.40% |
| 2026-03-02 | 8.76 | 9.29 | 0.34 | 3.80% | 8.51 | 9.48 | 675531 | 60747.34 | 12.77% |
| 2026-02-27 | 8.89 | 8.95 | -0.25 | -2.72% | 8.81 | 9.21 | 424363 | 37979.04 | 8.02% |
| 2026-02-26 | 8.87 | 9.20 | 0.42 | 4.78% | 8.80 | 9.45 | 825222 | 76063.93 | 15.60% |
| 2026-02-25 | 8.39 | 8.78 | 0.39 | 4.65% | 8.35 | 9.10 | 583561 | 51287.70 | 11.03% |
| 2026-02-24 | 8.01 | 8.39 | 0.49 | 6.20% | 7.95 | 8.49 | 356475 | 29380.51 | 6.74% |
| 2026-02-13 | 7.95 | 7.90 | -0.07 | -0.88% | 7.89 | 8.20 | 176722 | 14203.89 | 3.34% |
| 2026-02-12 | 8.05 | 7.97 | -0.08 | -0.99% | 7.88 | 8.16 | 171286 | 13722.41 | 3.24% |
| 2026-02-11 | 8.07 | 8.05 | 0.00 | 0.00% | 8.00 | 8.11 | 122839 | 9883.46 | 2.32% |
| 2026-02-10 | 8.15 | 8.05 | -0.14 | -1.71% | 8.04 | 8.22 | 163906 | 13313.50 | 3.10% |
| 2026-02-09 | 8.15 | 8.19 | 0.11 | 1.36% | 8.07 | 8.33 | 290471 | 23762.23 | 5.49% |
| 2026-02-06 | 7.60 | 8.08 | 0.46 | 6.04% | 7.55 | 8.20 | 445608 | 35648.04 | 8.42% |
| 2026-02-05 | 7.87 | 7.62 | -0.28 | -3.54% | 7.61 | 7.87 | 174603 | 13439.43 | 3.30% |
| 2026-02-04 | 7.76 | 7.90 | 0.09 | 1.15% | 7.69 | 7.90 | 159053 | 12453.38 | 3.01% |
| 2026-02-03 | 7.64 | 7.81 | 0.19 | 2.49% | 7.64 | 7.82 | 167668 | 13002.93 | 3.17% |
| 2026-02-02 | 7.61 | 7.62 | 0.05 | 0.66% | 7.60 | 7.97 | 266494 | 20731.35 | 5.04% |
| 2026-01-30 | 7.55 | 7.57 | -0.04 | -0.53% | 7.38 | 7.63 | 180544 | 13546.42 | 3.41% |
| 2026-01-29 | 7.75 | 7.61 | -0.13 | -1.68% | 7.50 | 7.87 | 197233 | 15095.38 | 3.73% |
| 2026-01-28 | 7.87 | 7.74 | -0.17 | -2.15% | 7.69 | 8.01 | 194724 | 15140.48 | 3.68% |
| 2026-01-27 | 7.93 | 7.91 | -0.12 | -1.49% | 7.66 | 8.15 | 265969 | 20899.78 | 5.03% |
| 2026-01-26 | 7.99 | 8.03 | 0.09 | 1.13% | 7.90 | 8.31 | 459647 | 37254.46 | 8.69% |
| 2026-01-23 | 7.66 | 7.94 | 0.36 | 4.75% | 7.64 | 7.94 | 320191 | 25107.09 | 6.05% |
| 2026-01-22 | 7.70 | 7.58 | -0.16 | -2.07% | 7.54 | 7.74 | 170712 | 12996.22 | 3.23% |
| 2026-01-21 | 7.41 | 7.74 | 0.28 | 3.75% | 7.34 | 7.80 | 281879 | 21550.69 | 5.33% |
| 2026-01-20 | 7.67 | 7.46 | -0.21 | -2.74% | 7.40 | 7.73 | 235134 | 17669.11 | 4.44% |
| 2026-01-19 | 7.53 | 7.67 | -0.05 | -0.65% | 7.53 | 7.77 | 195821 | 14955.21 | 3.70% |
| 2026-01-16 | 7.93 | 7.72 | -0.17 | -2.15% | 7.62 | 7.96 | 240365 | 18592.14 | 4.54% |
| 2026-01-15 | 7.88 | 7.89 | -0.07 | -0.88% | 7.79 | 8.01 | 275704 | 21745.88 | 5.21% |
| 2026-01-14 | 8.07 | 7.96 | -0.11 | -1.36% | 7.75 | 8.18 | 465070 | 37165.46 | 8.79% |
| 2026-01-13 | 8.65 | 8.07 | -0.24 | -2.89% | 8.00 | 8.65 | 673213 | 54926.63 | 12.72% |
| 2026-01-12 | 7.66 | 8.31 | 0.76 | 10.07% | 7.66 | 8.31 | 403594 | 32519.62 | 7.63% |
| 2026-01-09 | 7.47 | 7.55 | 0.09 | 1.21% | 7.35 | 7.56 | 265442 | 19808.76 | 5.02% |
| 2026-01-08 | 7.32 | 7.46 | 0.05 | 0.67% | 7.32 | 7.56 | 238998 | 17879.88 | 4.52% |
| 2026-01-07 | 7.26 | 7.41 | 0.11 | 1.51% | 7.26 | 7.62 | 298007 | 22131.17 | 5.63% |
| 2026-01-06 | 7.37 | 7.30 | 0.04 | 0.55% | 7.28 | 7.54 | 219278 | 16192.54 | 4.14% |
| 2026-01-05 | 7.38 | 7.26 | -0.04 | -0.55% | 7.18 | 7.42 | 224859 | 16331.19 | 4.25% |
| 2025-12-31 | 7.57 | 7.30 | -0.26 | -3.44% | 7.28 | 7.59 | 275446 | 20281.35 | 5.21% |
| 2025-12-30 | 7.54 | 7.56 | -0.18 | -2.33% | 7.42 | 7.74 | 409975 | 31010.31 | 7.75% |
| 2025-12-29 | 7.53 | 7.74 | 0.42 | 5.74% | 7.47 | 7.86 | 644464 | 49388.72 | 12.18% |
| 2025-12-26 | 7.20 | 7.32 | 0.15 | 2.09% | 7.20 | 7.58 | 405469 | 29773.33 | 7.66% |
| 2025-12-25 | 6.92 | 7.17 | 0.19 | 2.72% | 6.86 | 7.18 | 266745 | 18782.92 | 5.04% |
| 2025-12-24 | 6.79 | 6.98 | 0.14 | 2.05% | 6.76 | 6.99 | 248731 | 17148.45 | 4.70% |
| 2025-12-23 | 6.66 | 6.84 | 0.15 | 2.24% | 6.62 | 6.91 | 289950 | 19681.00 | 5.48% |
| 2025-12-22 | 6.78 | 6.69 | -0.09 | -1.33% | 6.68 | 6.79 | 163597 | 11004.13 | 3.09% |
| 2025-12-19 | 6.56 | 6.78 | 0.20 | 3.04% | 6.55 | 6.82 | 214059 | 14368.05 | 4.05% |
| 2025-12-18 | 6.53 | 6.58 | 0.00 | 0.00% | 6.50 | 6.67 | 142696 | 9430.43 | 2.70% |
| 2025-12-17 | 6.49 | 6.58 | 0.08 | 1.23% | 6.41 | 6.59 | 155624 | 10122.91 | 2.94% |
| 2025-12-16 | 6.70 | 6.50 | -0.16 | -2.40% | 6.49 | 6.70 | 162279 | 10606.98 | 3.07% |
| 2025-12-15 | 6.61 | 6.66 | 0.02 | 0.30% | 6.57 | 6.72 | 157759 | 10504.49 | 2.98% |
| 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% |
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。
