| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.88 | 44.30 | 0.90 | 2.07% | 43.17 | 44.30 | 419757 | 183834.38 | 2.69% |
| 2026-02-02 | 43.94 | 43.40 | -0.54 | -1.23% | 43.25 | 44.77 | 505850 | 222925.83 | 3.25% |
| 2026-01-30 | 43.06 | 43.94 | 0.57 | 1.31% | 42.88 | 44.50 | 538792 | 235444.36 | 3.46% |
| 2026-01-29 | 44.00 | 43.37 | -0.89 | -2.01% | 43.33 | 44.44 | 462277 | 202344.33 | 2.97% |
| 2026-01-28 | 44.72 | 44.26 | -0.71 | -1.58% | 43.95 | 44.80 | 445252 | 196991.53 | 2.86% |
| 2026-01-27 | 45.02 | 44.97 | 0.29 | 0.65% | 43.44 | 45.22 | 567793 | 252023.98 | 3.65% |
| 2026-01-26 | 47.06 | 44.68 | -2.32 | -4.94% | 44.61 | 47.59 | 837759 | 382636.34 | 5.38% |
| 2026-01-23 | 46.89 | 47.00 | 0.10 | 0.21% | 46.35 | 47.96 | 755410 | 354003.97 | 4.85% |
| 2026-01-22 | 47.95 | 46.90 | -0.64 | -1.35% | 46.83 | 48.45 | 653384 | 310017.59 | 4.19% |
| 2026-01-21 | 46.84 | 47.54 | 0.28 | 0.59% | 46.51 | 48.08 | 634354 | 301315.28 | 4.07% |
| 2026-01-20 | 48.68 | 47.26 | -1.16 | -2.40% | 46.83 | 49.18 | 860739 | 411331.12 | 5.53% |
| 2026-01-19 | 48.00 | 48.42 | 1.07 | 2.26% | 47.30 | 48.98 | 1109974 | 536289.19 | 7.13% |
| 2026-01-16 | 46.30 | 47.35 | 1.46 | 3.18% | 46.16 | 47.98 | 1146342 | 541250.50 | 7.36% |
| 2026-01-15 | 46.07 | 45.89 | -0.24 | -0.52% | 45.39 | 46.30 | 557736 | 255639.27 | 3.58% |
| 2026-01-14 | 46.71 | 46.13 | -0.77 | -1.64% | 45.54 | 47.55 | 1074638 | 501237.09 | 6.90% |
| 2026-01-13 | 48.59 | 46.90 | -1.73 | -3.56% | 46.71 | 49.60 | 1195939 | 573687.25 | 7.68% |
| 2026-01-12 | 48.50 | 48.63 | 0.41 | 0.85% | 47.34 | 49.24 | 1286137 | 620751.88 | 8.26% |
| 2026-01-09 | 47.01 | 48.22 | 1.07 | 2.27% | 46.93 | 48.95 | 1160042 | 559462.06 | 7.45% |
| 2026-01-08 | 47.30 | 47.15 | -0.29 | -0.61% | 46.83 | 47.98 | 851890 | 403852.09 | 5.47% |
| 2026-01-07 | 47.50 | 47.44 | -0.60 | -1.25% | 46.81 | 48.71 | 1080186 | 515265.75 | 6.93% |
| 2026-01-06 | 48.05 | 48.04 | -0.24 | -0.50% | 48.03 | 49.26 | 1117739 | 541547.38 | 7.18% |
| 2026-01-05 | 48.00 | 48.28 | -0.82 | -1.67% | 47.50 | 49.45 | 1172382 | 567483.62 | 7.53% |
| 2025-12-31 | 49.91 | 49.10 | -0.53 | -1.07% | 48.28 | 51.40 | 1530750 | 759121.12 | 9.83% |
| 2025-12-30 | 45.64 | 49.63 | 3.28 | 7.08% | 45.47 | 50.50 | 1802946 | 871573.31 | 11.57% |
| 2025-12-29 | 46.89 | 46.35 | -0.14 | -0.30% | 45.87 | 48.19 | 1359067 | 636743.31 | 8.73% |
| 2025-12-26 | 45.71 | 46.49 | 0.72 | 1.57% | 44.65 | 46.50 | 1258995 | 572760.69 | 8.08% |
| 2025-12-25 | 43.99 | 45.77 | 1.88 | 4.28% | 43.95 | 46.50 | 1578726 | 716221.25 | 10.14% |
| 2025-12-24 | 43.05 | 43.89 | 0.54 | 1.25% | 42.77 | 43.97 | 784566 | 341827.09 | 5.04% |
| 2025-12-23 | 43.81 | 43.35 | -0.46 | -1.05% | 42.96 | 44.27 | 1274735 | 555860.56 | 8.18% |
| 2025-12-22 | 40.96 | 43.81 | 3.98 | 9.99% | 40.83 | 43.81 | 1648649 | 708923.00 | 10.58% |
| 2025-12-19 | 39.60 | 39.83 | 0.55 | 1.40% | 39.60 | 40.29 | 354492 | 141767.02 | 2.27% |
| 2025-12-18 | 39.58 | 39.28 | -0.72 | -1.80% | 39.27 | 40.52 | 365083 | 145487.88 | 2.34% |
| 2025-12-17 | 39.30 | 40.00 | 0.71 | 1.81% | 39.22 | 40.32 | 453032 | 180060.44 | 2.90% |
| 2025-12-16 | 40.55 | 39.29 | -1.57 | -3.84% | 39.04 | 40.74 | 479966 | 190859.20 | 3.07% |
| 2025-12-15 | 41.70 | 40.86 | -1.29 | -3.06% | 40.80 | 41.89 | 440686 | 181879.22 | 2.82% |
| 2025-12-12 | 42.35 | 42.15 | -0.35 | -0.82% | 41.27 | 42.58 | 547426 | 229629.72 | 3.50% |
| 2025-12-11 | 43.50 | 42.50 | -0.82 | -1.89% | 42.24 | 43.57 | 473738 | 202865.14 | 3.03% |
| 2025-12-10 | 43.35 | 43.32 | 0.10 | 0.23% | 42.72 | 43.50 | 500836 | 215979.83 | 3.21% |
| 2025-12-09 | 43.87 | 43.22 | -0.80 | -1.82% | 43.10 | 44.41 | 768983 | 335918.09 | 4.92% |
| 2025-12-08 | 42.39 | 44.02 | 1.66 | 3.92% | 41.90 | 44.31 | 1057354 | 459480.38 | 6.77% |
| 2025-12-05 | 41.81 | 42.36 | 0.06 | 0.14% | 41.34 | 42.50 | 633149 | 266482.72 | 4.05% |
| 2025-12-04 | 41.65 | 42.30 | 1.64 | 4.03% | 41.20 | 42.92 | 954835 | 402244.12 | 6.11% |
| 2025-12-03 | 41.65 | 40.66 | -1.09 | -2.61% | 40.52 | 42.18 | 467314 | 191496.36 | 2.99% |
| 2025-12-02 | 43.00 | 41.75 | -1.31 | -3.04% | 41.70 | 43.04 | 665164 | 280531.75 | 4.26% |
| 2025-12-01 | 41.80 | 43.06 | 1.51 | 3.63% | 41.59 | 43.45 | 1009420 | 432834.09 | 6.46% |
| 2025-11-28 | 40.91 | 41.55 | 0.36 | 0.87% | 40.37 | 41.88 | 555532 | 228921.09 | 3.56% |
| 2025-11-27 | 41.18 | 41.19 | 0.03 | 0.07% | 41.06 | 42.27 | 636358 | 264601.06 | 4.07% |
| 2025-11-26 | 40.49 | 41.16 | 0.31 | 0.76% | 39.98 | 41.79 | 629719 | 259352.81 | 4.03% |
| 2025-11-25 | 41.01 | 40.85 | 0.10 | 0.25% | 40.77 | 41.64 | 520246 | 214036.17 | 3.33% |
| 2025-11-24 | 40.63 | 40.75 | 0.12 | 0.30% | 38.99 | 40.79 | 690952 | 276130.12 | 4.42% |
| 2025-11-21 | 39.60 | 40.63 | 0.11 | 0.27% | 39.57 | 41.47 | 738840 | 299828.12 | 4.73% |
| 2025-11-20 | 42.09 | 40.52 | -1.17 | -2.81% | 40.50 | 42.09 | 542253 | 222287.33 | 3.47% |
| 2025-11-19 | 41.30 | 41.69 | 0.18 | 0.43% | 41.12 | 42.20 | 590982 | 246438.17 | 3.78% |
| 2025-11-18 | 41.30 | 41.51 | -0.17 | -0.41% | 40.90 | 42.23 | 568714 | 236373.62 | 3.64% |
| 2025-11-17 | 40.90 | 41.68 | 1.34 | 3.32% | 40.90 | 42.20 | 782103 | 326334.16 | 5.01% |
| 2025-11-14 | 41.00 | 40.34 | -1.17 | -2.82% | 40.34 | 41.32 | 517755 | 211135.23 | 3.31% |
| 2025-11-13 | 40.99 | 41.51 | 0.39 | 0.95% | 40.78 | 42.12 | 558322 | 230821.77 | 3.57% |
| 2025-11-12 | 42.06 | 41.12 | -0.93 | -2.21% | 40.73 | 42.26 | 658520 | 272581.78 | 4.22% |
| 2025-11-11 | 43.94 | 42.05 | -1.39 | -3.20% | 41.86 | 44.00 | 737429 | 314422.22 | 4.72% |
| 2025-11-10 | 44.80 | 43.44 | -1.35 | -3.01% | 43.20 | 44.96 | 688848 | 300985.94 | 4.41% |
| 2025-11-07 | 45.82 | 44.79 | -1.01 | -2.21% | 44.27 | 45.82 | 639753 | 287525.94 | 4.10% |
| 2025-11-06 | 44.45 | 45.80 | 1.54 | 3.48% | 44.31 | 45.99 | 847312 | 384095.41 | 5.42% |
| 2025-11-05 | 43.05 | 44.26 | -0.13 | -0.29% | 43.00 | 44.88 | 636041 | 281090.84 | 4.07% |
| 2025-11-04 | 46.80 | 44.39 | -2.40 | -5.13% | 44.27 | 46.94 | 1023931 | 461765.22 | 6.55% |
| 2025-11-03 | 48.60 | 46.79 | -1.44 | -2.99% | 46.47 | 48.62 | 770986 | 362469.50 | 4.94% |
| 2025-10-31 | 48.40 | 48.23 | -0.41 | -0.84% | 48.11 | 49.58 | 838111 | 408445.09 | 5.37% |
| 2025-10-30 | 50.15 | 48.64 | -1.30 | -2.60% | 48.50 | 50.76 | 1111771 | 549780.81 | 7.12% |
| 2025-10-29 | 49.98 | 49.94 | -0.33 | -0.66% | 49.07 | 50.41 | 1205277 | 598475.94 | 7.72% |
| 2025-10-28 | 49.49 | 50.27 | 0.97 | 1.97% | 48.88 | 51.39 | 1815557 | 907265.31 | 11.62% |
| 2025-10-27 | 47.88 | 49.30 | 2.35 | 5.01% | 47.30 | 49.78 | 1533580 | 753296.00 | 9.82% |
| 2025-10-24 | 46.15 | 46.95 | 0.76 | 1.65% | 45.98 | 47.39 | 920512 | 429548.38 | 5.89% |
| 2025-10-23 | 47.11 | 46.19 | -1.73 | -3.61% | 45.59 | 47.58 | 997182 | 460473.19 | 6.38% |
| 2025-10-22 | 48.80 | 47.92 | -0.61 | -1.26% | 47.79 | 49.78 | 1295104 | 630237.00 | 8.29% |
| 2025-10-21 | 48.30 | 48.53 | 0.31 | 0.64% | 46.90 | 49.20 | 1464675 | 703859.44 | 9.38% |
| 2025-10-20 | 46.30 | 48.22 | 3.05 | 6.75% | 45.50 | 49.00 | 1670974 | 793392.88 | 10.70% |
| 2025-10-17 | 45.58 | 45.17 | -0.42 | -0.92% | 44.98 | 47.00 | 1047557 | 480884.78 | 6.71% |
| 2025-10-16 | 45.90 | 45.59 | -1.71 | -3.62% | 45.10 | 46.69 | 986211 | 452248.94 | 6.31% |
| 2025-10-15 | 43.65 | 47.30 | 3.61 | 8.26% | 43.28 | 47.82 | 1615051 | 739733.88 | 10.34% |
| 2025-10-14 | 47.00 | 43.69 | -2.71 | -5.84% | 43.04 | 47.49 | 1335421 | 603186.38 | 8.55% |
| 2025-10-13 | 44.00 | 46.40 | -1.45 | -3.03% | 44.00 | 47.14 | 1003732 | 462471.94 | 6.43% |
卧龙电驱(600580)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。
