| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.46 | 302251 | 10384.42 | 1.87% |
| 2025-08-21 | 3.47 | 3.46 | -0.02 | -0.57% | 3.44 | 3.48 | 370953 | 12828.90 | 2.29% |
| 2025-08-20 | 3.42 | 3.48 | 0.05 | 1.46% | 3.40 | 3.51 | 745126 | 25785.29 | 4.61% |
| 2025-08-19 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.43 | 346490 | 11849.17 | 2.14% |
| 2025-08-18 | 3.41 | 3.41 | 0.01 | 0.29% | 3.40 | 3.42 | 298970 | 10190.13 | 1.85% |
| 2025-08-15 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.41 | 289360 | 9827.61 | 1.79% |
| 2025-08-14 | 3.43 | 3.40 | -0.03 | -0.87% | 3.38 | 3.44 | 333114 | 11354.51 | 2.06% |
| 2025-08-13 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.45 | 250775 | 8600.58 | 1.55% |
| 2025-08-12 | 3.44 | 3.44 | 0.00 | 0.00% | 3.43 | 3.46 | 215767 | 7426.71 | 1.33% |
| 2025-08-11 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 223360 | 7674.79 | 1.38% |
| 2025-08-08 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.44 | 231644 | 7933.77 | 1.43% |
| 2025-08-07 | 3.46 | 3.45 | 0.00 | 0.00% | 3.44 | 3.47 | 253680 | 8750.91 | 1.57% |
| 2025-08-06 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.46 | 196340 | 6761.03 | 1.21% |
| 2025-08-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.43 | 3.46 | 262196 | 9030.84 | 1.62% |
| 2025-08-04 | 3.43 | 3.43 | -0.01 | -0.29% | 3.41 | 3.44 | 215608 | 7376.90 | 1.33% |
| 2025-08-01 | 3.44 | 3.44 | 0.00 | 0.00% | 3.43 | 3.46 | 209685 | 7214.00 | 1.30% |
| 2025-07-31 | 3.52 | 3.44 | -0.09 | -2.55% | 3.43 | 3.52 | 476423 | 16512.27 | 2.95% |
| 2025-07-30 | 3.47 | 3.53 | 0.03 | 0.86% | 3.45 | 3.55 | 605285 | 21172.84 | 3.74% |
| 2025-07-29 | 3.60 | 3.50 | -0.01 | -0.28% | 3.48 | 3.65 | 741773 | 26279.17 | 4.59% |
| 2025-07-28 | 3.50 | 3.51 | 0.03 | 0.86% | 3.48 | 3.56 | 529559 | 18659.23 | 3.27% |
| 2025-07-25 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.51 | 293456 | 10234.75 | 1.81% |
| 2025-07-24 | 3.48 | 3.51 | 0.03 | 0.86% | 3.46 | 3.51 | 400120 | 13992.71 | 2.47% |
| 2025-07-23 | 3.52 | 3.48 | -0.04 | -1.14% | 3.47 | 3.54 | 422839 | 14809.26 | 2.61% |
| 2025-07-22 | 3.49 | 3.52 | 0.03 | 0.86% | 3.46 | 3.53 | 480996 | 16800.72 | 2.97% |
| 2025-07-21 | 3.43 | 3.49 | 0.05 | 1.45% | 3.42 | 3.50 | 640321 | 22239.85 | 3.96% |
| 2025-07-18 | 3.44 | 3.44 | 0.00 | 0.00% | 3.42 | 3.45 | 241202 | 8270.39 | 1.49% |
| 2025-07-17 | 3.42 | 3.44 | 0.01 | 0.29% | 3.42 | 3.48 | 335930 | 11607.62 | 2.08% |
| 2025-07-16 | 3.41 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 216876 | 7429.94 | 1.34% |
| 2025-07-15 | 3.45 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 345983 | 11848.43 | 2.14% |
| 2025-07-14 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.48 | 279885 | 9693.23 | 1.73% |
| 2025-07-11 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.47 | 355006 | 12250.99 | 2.20% |
| 2025-07-10 | 3.43 | 3.45 | 0.01 | 0.29% | 3.42 | 3.46 | 314213 | 10813.56 | 1.94% |
| 2025-07-09 | 3.47 | 3.44 | -0.03 | -0.86% | 3.44 | 3.49 | 365644 | 12664.73 | 2.26% |
| 2025-07-08 | 3.46 | 3.47 | -0.01 | -0.29% | 3.44 | 3.49 | 378929 | 13109.69 | 2.34% |
| 2025-07-07 | 3.44 | 3.48 | 0.04 | 1.16% | 3.43 | 3.50 | 459768 | 15947.85 | 2.84% |
| 2025-07-04 | 3.44 | 3.44 | 0.01 | 0.29% | 3.41 | 3.46 | 306146 | 10511.67 | 1.89% |
| 2025-07-03 | 3.43 | 3.43 | -0.02 | -0.58% | 3.42 | 3.45 | 267076 | 9159.56 | 1.65% |
| 2025-07-02 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 337872 | 11619.51 | 2.09% |
| 2025-07-01 | 3.40 | 3.44 | 0.04 | 1.18% | 3.40 | 3.44 | 277640 | 9492.96 | 1.72% |
| 2025-06-30 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.43 | 314848 | 10715.30 | 1.95% |
| 2025-06-27 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.46 | 295119 | 10153.42 | 1.82% |
| 2025-06-26 | 3.45 | 3.43 | -0.02 | -0.58% | 3.42 | 3.46 | 415364 | 14280.27 | 2.57% |
| 2025-06-25 | 3.45 | 3.45 | 0.00 | 0.00% | 3.41 | 3.47 | 369684 | 12705.81 | 2.29% |
| 2025-06-24 | 3.41 | 3.45 | 0.05 | 1.47% | 3.39 | 3.45 | 322245 | 11059.78 | 1.99% |
| 2025-06-23 | 3.35 | 3.40 | 0.03 | 0.89% | 3.31 | 3.40 | 284749 | 9558.58 | 1.76% |
| 2025-06-20 | 3.36 | 3.37 | -0.01 | -0.30% | 3.36 | 3.40 | 278126 | 9394.10 | 1.72% |
| 2025-06-19 | 3.45 | 3.38 | -0.08 | -2.31% | 3.36 | 3.45 | 425268 | 14480.78 | 2.63% |
| 2025-06-18 | 3.53 | 3.46 | -0.08 | -2.26% | 3.44 | 3.54 | 455359 | 15794.56 | 2.82% |
| 2025-06-17 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.58 | 372653 | 13219.64 | 2.30% |
| 2025-06-16 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.58 | 307653 | 10933.69 | 1.90% |
| 2025-06-13 | 3.60 | 3.55 | -0.07 | -1.93% | 3.53 | 3.61 | 490696 | 17459.14 | 3.03% |
| 2025-06-12 | 3.66 | 3.62 | -0.03 | -0.82% | 3.59 | 3.66 | 478625 | 17325.08 | 2.96% |
| 2025-06-11 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 491082 | 17920.27 | 3.04% |
| 2025-06-10 | 3.72 | 3.66 | -0.11 | -2.92% | 3.60 | 3.76 | 976971 | 35903.40 | 6.04% |
| 2025-06-09 | 3.67 | 3.77 | 0.11 | 3.01% | 3.64 | 3.86 | 1194265 | 44403.64 | 7.39% |
| 2025-06-06 | 3.76 | 3.66 | -0.07 | -1.88% | 3.63 | 3.77 | 811392 | 29814.63 | 5.02% |
| 2025-06-05 | 3.80 | 3.73 | -0.08 | -2.10% | 3.72 | 3.85 | 1311180 | 49545.36 | 8.11% |
| 2025-06-04 | 3.59 | 3.81 | 0.16 | 4.38% | 3.57 | 3.83 | 1786796 | 66620.67 | 11.05% |
| 2025-06-03 | 3.52 | 3.65 | 0.17 | 4.89% | 3.48 | 3.70 | 1296202 | 46743.23 | 8.02% |
| 2025-05-30 | 3.55 | 3.48 | -0.08 | -2.25% | 3.46 | 3.59 | 637800 | 22297.70 | 3.94% |
| 2025-05-29 | 3.60 | 3.56 | -0.02 | -0.56% | 3.50 | 3.61 | 778703 | 27640.87 | 4.82% |
| 2025-05-28 | 3.67 | 3.71 | -0.02 | -0.54% | 3.64 | 3.75 | 1095053 | 40608.91 | 6.77% |
| 2025-05-27 | 3.56 | 3.73 | 0.18 | 5.07% | 3.56 | 3.83 | 1444694 | 53776.59 | 8.93% |
| 2025-05-26 | 3.54 | 3.55 | 0.01 | 0.28% | 3.48 | 3.57 | 372016 | 13106.10 | 2.30% |
| 2025-05-23 | 3.65 | 3.54 | -0.13 | -3.54% | 3.54 | 3.67 | 682251 | 24430.71 | 4.22% |
| 2025-05-22 | 3.60 | 3.67 | 0.04 | 1.10% | 3.59 | 3.86 | 969060 | 35767.71 | 5.99% |
| 2025-05-21 | 3.64 | 3.63 | -0.01 | -0.27% | 3.58 | 3.73 | 854934 | 31147.30 | 5.29% |
| 2025-05-20 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.67 | 1007546 | 36540.04 | 6.23% |
| 2025-05-19 | 3.52 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 493378 | 17465.55 | 3.05% |
| 2025-05-16 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.60 | 674904 | 23843.56 | 4.17% |
| 2025-05-15 | 3.54 | 3.62 | 0.08 | 2.26% | 3.51 | 3.64 | 1082400 | 38828.70 | 6.69% |
| 2025-05-14 | 3.48 | 3.54 | 0.04 | 1.14% | 3.46 | 3.55 | 554352 | 19491.13 | 3.43% |
| 2025-05-13 | 3.58 | 3.50 | -0.06 | -1.69% | 3.47 | 3.58 | 656042 | 23071.10 | 4.06% |
| 2025-05-12 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.59 | 612439 | 21750.44 | 3.79% |
| 2025-05-09 | 3.62 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 590107 | 21057.40 | 3.65% |
| 2025-05-08 | 3.65 | 3.62 | -0.05 | -1.36% | 3.59 | 3.68 | 759786 | 27616.88 | 4.70% |
| 2025-05-07 | 3.61 | 3.67 | 0.06 | 1.66% | 3.61 | 3.69 | 997709 | 36395.86 | 6.17% |
| 2025-05-06 | 3.55 | 3.61 | 0.10 | 2.85% | 3.53 | 3.61 | 883374 | 31497.00 | 5.46% |
| 2025-04-30 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.65 | 777406 | 27710.33 | 4.81% |
| 2025-04-29 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.66 | 842884 | 30297.25 | 5.21% |
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。
