| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.33 | 3.38 | 0.06 | 1.81% | 3.32 | 3.39 | 393737 | 13236.04 | 2.43% |
| 2025-03-31 | 3.39 | 3.32 | -0.09 | -2.64% | 3.27 | 3.40 | 520713 | 17341.38 | 3.22% |
| 2025-03-28 | 3.46 | 3.41 | -0.09 | -2.57% | 3.41 | 3.49 | 560714 | 19267.14 | 3.47% |
| 2025-03-27 | 3.56 | 3.50 | -0.08 | -2.23% | 3.48 | 3.62 | 781632 | 27721.62 | 4.83% |
| 2025-03-26 | 3.56 | 3.58 | -0.07 | -1.92% | 3.52 | 3.65 | 1147289 | 41004.15 | 7.09% |
| 2025-03-25 | 3.46 | 3.65 | 0.20 | 5.80% | 3.39 | 3.65 | 1625186 | 57370.74 | 10.05% |
| 2025-03-24 | 3.44 | 3.45 | 0.03 | 0.88% | 3.37 | 3.47 | 676710 | 23205.22 | 4.18% |
| 2025-03-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.49 | 665803 | 22924.33 | 4.12% |
| 2025-03-20 | 3.52 | 3.47 | -0.02 | -0.57% | 3.47 | 3.57 | 786180 | 27571.79 | 4.86% |
| 2025-03-19 | 3.53 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 823607 | 28773.16 | 5.09% |
| 2025-03-18 | 3.62 | 3.55 | -0.09 | -2.47% | 3.53 | 3.66 | 1405060 | 50123.26 | 8.69% |
| 2025-03-17 | 3.63 | 3.64 | 0.15 | 4.30% | 3.57 | 3.83 | 3022162 | 111221.01 | 18.69% |
| 2025-03-14 | 3.17 | 3.49 | 0.32 | 10.09% | 3.17 | 3.49 | 1461530 | 49494.29 | 9.04% |
| 2025-03-13 | 3.17 | 3.17 | -0.01 | -0.31% | 3.12 | 3.18 | 294183 | 9245.92 | 1.82% |
| 2025-03-12 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 292153 | 9302.78 | 1.81% |
| 2025-03-11 | 3.14 | 3.19 | 0.02 | 0.63% | 3.12 | 3.19 | 256676 | 8094.42 | 1.59% |
| 2025-03-10 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 271143 | 8592.66 | 1.68% |
| 2025-03-07 | 3.20 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 282173 | 8968.26 | 1.74% |
| 2025-03-06 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 316522 | 10094.17 | 1.96% |
| 2025-03-05 | 3.22 | 3.17 | -0.05 | -1.55% | 3.13 | 3.23 | 397176 | 12530.73 | 2.46% |
| 2025-03-04 | 3.22 | 3.22 | -0.03 | -0.92% | 3.18 | 3.24 | 394716 | 12651.45 | 2.44% |
| 2025-03-03 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.34 | 548398 | 18004.80 | 3.39% |
| 2025-02-28 | 3.33 | 3.30 | -0.05 | -1.49% | 3.27 | 3.38 | 747193 | 24900.94 | 4.62% |
| 2025-02-27 | 3.25 | 3.35 | 0.09 | 2.76% | 3.24 | 3.35 | 760336 | 25142.21 | 4.70% |
| 2025-02-26 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 309090 | 10014.58 | 1.91% |
| 2025-02-25 | 3.28 | 3.23 | -0.07 | -2.12% | 3.21 | 3.30 | 381553 | 12408.35 | 2.36% |
| 2025-02-24 | 3.28 | 3.30 | 0.05 | 1.54% | 3.27 | 3.36 | 493456 | 16329.49 | 3.05% |
| 2025-02-21 | 3.28 | 3.25 | -0.03 | -0.91% | 3.21 | 3.29 | 348491 | 11296.53 | 2.15% |
| 2025-02-20 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.30 | 365540 | 11974.83 | 2.26% |
| 2025-02-19 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 343306 | 11094.09 | 2.12% |
| 2025-02-18 | 3.35 | 3.23 | -0.12 | -3.58% | 3.21 | 3.35 | 420182 | 13747.76 | 2.60% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.37 | 400748 | 13335.91 | 2.48% |
| 2025-02-14 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.36 | 412216 | 13634.33 | 2.55% |
| 2025-02-13 | 3.37 | 3.33 | -0.06 | -1.77% | 3.32 | 3.39 | 460698 | 15439.87 | 2.85% |
| 2025-02-12 | 3.39 | 3.39 | -0.02 | -0.59% | 3.34 | 3.42 | 545251 | 18410.29 | 3.37% |
| 2025-02-11 | 3.47 | 3.41 | -0.06 | -1.73% | 3.37 | 3.47 | 542152 | 18471.82 | 3.35% |
| 2025-02-10 | 3.34 | 3.47 | 0.12 | 3.58% | 3.32 | 3.48 | 922888 | 31545.49 | 5.71% |
| 2025-02-07 | 3.30 | 3.35 | 0.04 | 1.21% | 3.27 | 3.42 | 866144 | 28876.40 | 5.36% |
| 2025-02-06 | 3.27 | 3.31 | 0.01 | 0.30% | 3.20 | 3.31 | 739099 | 24122.52 | 4.57% |
| 2025-02-05 | 3.28 | 3.30 | 0.01 | 0.30% | 3.23 | 3.37 | 1174833 | 38826.40 | 7.26% |
| 2025-01-27 | 3.29 | 3.29 | 0.30 | 10.03% | 3.29 | 3.29 | 308131 | 10137.51 | 1.91% |
| 2025-01-24 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 271631 | 8051.52 | 1.68% |
| 2025-01-23 | 2.99 | 2.96 | -0.01 | -0.34% | 2.96 | 3.04 | 308559 | 9273.98 | 1.91% |
| 2025-01-22 | 3.03 | 2.97 | -0.07 | -2.30% | 2.96 | 3.03 | 279562 | 8357.23 | 1.73% |
| 2025-01-21 | 3.08 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 258038 | 7842.80 | 1.60% |
| 2025-01-20 | 3.07 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 325801 | 9973.32 | 2.01% |
| 2025-01-17 | 3.03 | 3.04 | 0.00 | 0.00% | 2.98 | 3.07 | 332758 | 10131.24 | 2.06% |
| 2025-01-16 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.10 | 404782 | 12355.27 | 2.50% |
| 2025-01-15 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.05 | 345374 | 10371.27 | 2.14% |
| 2025-01-14 | 2.86 | 3.00 | 0.14 | 4.90% | 2.85 | 3.00 | 426346 | 12555.36 | 2.64% |
| 2025-01-13 | 2.84 | 2.86 | -0.02 | -0.69% | 2.78 | 2.88 | 373236 | 10589.67 | 2.31% |
| 2025-01-10 | 2.99 | 2.88 | -0.12 | -4.00% | 2.87 | 3.01 | 412716 | 12115.66 | 2.55% |
| 2025-01-09 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.04 | 375138 | 11279.06 | 2.32% |
| 2025-01-08 | 3.00 | 3.01 | -0.02 | -0.66% | 2.94 | 3.05 | 475336 | 14242.79 | 2.94% |
| 2025-01-07 | 3.01 | 3.03 | 0.02 | 0.66% | 2.96 | 3.03 | 397093 | 11913.45 | 2.46% |
| 2025-01-06 | 3.04 | 3.01 | -0.06 | -1.95% | 2.94 | 3.08 | 434603 | 13071.39 | 2.69% |
| 2025-01-03 | 3.25 | 3.07 | -0.20 | -6.12% | 3.06 | 3.28 | 711016 | 22276.06 | 4.40% |
| 2025-01-02 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.38 | 811898 | 26888.87 | 5.02% |
| 2024-12-31 | 3.29 | 3.22 | -0.06 | -1.83% | 3.21 | 3.34 | 474346 | 15556.39 | 2.93% |
| 2024-12-30 | 3.34 | 3.28 | -0.09 | -2.67% | 3.26 | 3.36 | 430927 | 14187.18 | 2.66% |
| 2024-12-27 | 3.32 | 3.37 | 0.03 | 0.90% | 3.28 | 3.40 | 601066 | 20196.07 | 3.72% |
| 2024-12-26 | 3.29 | 3.34 | 0.00 | 0.00% | 3.28 | 3.39 | 593708 | 19816.89 | 3.67% |
| 2024-12-25 | 3.30 | 3.34 | 0.04 | 1.21% | 3.21 | 3.38 | 762110 | 25208.98 | 4.71% |
| 2024-12-24 | 3.18 | 3.30 | 0.10 | 3.13% | 3.18 | 3.31 | 721160 | 23436.62 | 4.46% |
| 2024-12-23 | 3.42 | 3.20 | -0.22 | -6.43% | 3.18 | 3.44 | 860988 | 28103.99 | 5.32% |
| 2024-12-20 | 3.39 | 3.42 | 0.03 | 0.88% | 3.39 | 3.54 | 936537 | 32366.99 | 5.79% |
| 2024-12-19 | 3.38 | 3.39 | -0.04 | -1.17% | 3.31 | 3.43 | 804209 | 27041.50 | 4.97% |
| 2024-12-18 | 3.51 | 3.43 | -0.09 | -2.56% | 3.39 | 3.54 | 1020577 | 35244.83 | 6.31% |
| 2024-12-17 | 3.80 | 3.52 | -0.34 | -8.81% | 3.47 | 3.82 | 1723675 | 61761.79 | 10.66% |
| 2024-12-16 | 3.90 | 3.86 | -0.12 | -3.02% | 3.79 | 4.19 | 2274581 | 89648.12 | 14.07% |
| 2024-12-13 | 3.85 | 3.98 | 0.14 | 3.65% | 3.80 | 4.22 | 3368822 | 137088.88 | 20.83% |
| 2024-12-12 | 3.50 | 3.84 | 0.35 | 10.03% | 3.44 | 3.84 | 1974574 | 71704.20 | 12.21% |
| 2024-12-11 | 3.32 | 3.49 | 0.15 | 4.49% | 3.30 | 3.55 | 1060932 | 36796.50 | 6.56% |
| 2024-12-10 | 3.38 | 3.34 | 0.06 | 1.83% | 3.33 | 3.51 | 950781 | 32449.81 | 5.88% |
| 2024-12-09 | 3.35 | 3.28 | -0.05 | -1.50% | 3.25 | 3.39 | 643015 | 21180.64 | 3.98% |
| 2024-12-06 | 3.16 | 3.33 | 0.17 | 5.38% | 3.13 | 3.42 | 988313 | 32509.36 | 6.11% |
| 2024-12-05 | 3.17 | 3.16 | -0.03 | -0.94% | 3.13 | 3.20 | 515434 | 16253.61 | 3.19% |
| 2024-12-04 | 3.22 | 3.19 | -0.04 | -1.24% | 3.15 | 3.33 | 609138 | 19707.37 | 3.77% |
| 2024-12-03 | 3.23 | 3.23 | 0.00 | 0.00% | 3.17 | 3.30 | 686745 | 22167.86 | 4.25% |
| 2024-12-02 | 3.10 | 3.23 | 0.12 | 3.86% | 3.08 | 3.24 | 828731 | 26446.43 | 5.12% |
维维股份(600300)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。
