| 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 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 169517 | 5751.76 | 1.05% |
| 2025-10-24 | 3.46 | 3.40 | -0.06 | -1.73% | 3.40 | 3.47 | 218684 | 7474.90 | 1.35% |
| 2025-10-23 | 3.42 | 3.46 | 0.03 | 0.87% | 3.42 | 3.46 | 227809 | 7843.74 | 1.41% |
| 2025-10-22 | 3.42 | 3.43 | 0.00 | 0.00% | 3.42 | 3.47 | 256843 | 8836.40 | 1.59% |
| 2025-10-21 | 3.39 | 3.43 | 0.04 | 1.18% | 3.37 | 3.43 | 314519 | 10734.48 | 1.94% |
| 2025-10-20 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 178795 | 6028.41 | 1.11% |
| 2025-10-17 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.41 | 196723 | 6658.76 | 1.22% |
| 2025-10-16 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.42 | 192946 | 6541.20 | 1.19% |
| 2025-10-15 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 263293 | 8966.55 | 1.63% |
| 2025-10-14 | 3.35 | 3.41 | 0.05 | 1.49% | 3.34 | 3.41 | 386200 | 13084.14 | 2.39% |
| 2025-10-13 | 3.34 | 3.36 | -0.01 | -0.30% | 3.31 | 3.36 | 227278 | 7571.81 | 1.41% |
| 2025-10-10 | 3.32 | 3.37 | 0.04 | 1.20% | 3.32 | 3.38 | 256800 | 8643.90 | 1.59% |
| 2025-10-09 | 3.33 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 227216 | 7537.02 | 1.41% |
| 2025-09-30 | 3.30 | 3.34 | 0.04 | 1.21% | 3.29 | 3.37 | 259231 | 8617.92 | 1.60% |
| 2025-09-29 | 3.28 | 3.30 | 0.01 | 0.30% | 3.25 | 3.30 | 192580 | 6307.10 | 1.19% |
| 2025-09-26 | 3.28 | 3.29 | 0.00 | 0.00% | 3.26 | 3.31 | 179034 | 5885.24 | 1.11% |
| 2025-09-25 | 3.32 | 3.29 | -0.03 | -0.90% | 3.28 | 3.33 | 191181 | 6299.65 | 1.18% |
| 2025-09-24 | 3.28 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 182267 | 6016.37 | 1.13% |
| 2025-09-23 | 3.35 | 3.29 | -0.07 | -2.08% | 3.23 | 3.35 | 354672 | 11660.52 | 2.19% |
| 2025-09-22 | 3.40 | 3.36 | -0.04 | -1.18% | 3.34 | 3.41 | 290864 | 9783.75 | 1.80% |
| 2025-09-19 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.45 | 352853 | 12016.39 | 2.18% |
| 2025-09-18 | 3.52 | 3.46 | -0.07 | -1.98% | 3.42 | 3.53 | 554246 | 19320.50 | 3.43% |
| 2025-09-17 | 3.50 | 3.53 | 0.03 | 0.86% | 3.46 | 3.59 | 882308 | 31128.54 | 5.46% |
| 2025-09-16 | 3.45 | 3.50 | 0.05 | 1.45% | 3.45 | 3.51 | 488933 | 17041.43 | 3.02% |
| 2025-09-15 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 317471 | 10947.35 | 1.96% |
| 2025-09-12 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 322749 | 11098.18 | 2.00% |
| 2025-09-11 | 3.43 | 3.43 | -0.01 | -0.29% | 3.39 | 3.44 | 272061 | 9295.70 | 1.68% |
| 2025-09-10 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 305632 | 10475.37 | 1.89% |
| 2025-09-09 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 331571 | 11337.05 | 2.05% |
| 2025-09-08 | 3.37 | 3.40 | 0.01 | 0.29% | 3.37 | 3.41 | 268575 | 9118.05 | 1.66% |
| 2025-09-05 | 3.40 | 3.39 | -0.02 | -0.59% | 3.34 | 3.40 | 352910 | 11888.38 | 2.18% |
| 2025-09-04 | 3.35 | 3.41 | 0.05 | 1.49% | 3.33 | 3.42 | 397971 | 13455.70 | 2.46% |
| 2025-09-03 | 3.43 | 3.36 | -0.06 | -1.75% | 3.35 | 3.44 | 309504 | 10473.53 | 1.91% |
| 2025-09-02 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 393457 | 13408.18 | 2.43% |
| 2025-09-01 | 3.39 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 270386 | 9209.34 | 1.67% |
| 2025-08-29 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.46 | 354160 | 12128.27 | 2.19% |
| 2025-08-28 | 3.43 | 3.42 | -0.01 | -0.29% | 3.34 | 3.46 | 497045 | 16914.11 | 3.07% |
| 2025-08-27 | 3.50 | 3.43 | -0.07 | -2.00% | 3.43 | 3.52 | 551816 | 19120.20 | 3.41% |
| 2025-08-26 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 480223 | 16782.55 | 2.97% |
| 2025-08-25 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 463366 | 16057.34 | 2.87% |
| 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% |
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。
