| 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 | 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% |
| 2025-10-10 | 50.29 | 47.85 | -2.43 | -4.83% | 47.60 | 50.29 | 1311846 | 639312.81 | 8.40% |
| 2025-10-09 | 48.13 | 50.28 | 1.86 | 3.84% | 47.51 | 51.08 | 1828858 | 906411.12 | 11.71% |
| 2025-09-30 | 48.87 | 48.42 | -0.18 | -0.37% | 48.00 | 49.50 | 1237862 | 601602.06 | 7.92% |
| 2025-09-29 | 46.59 | 48.60 | 1.99 | 4.27% | 46.59 | 48.91 | 1515462 | 730754.88 | 9.70% |
| 2025-09-26 | 47.11 | 46.61 | -1.39 | -2.90% | 46.61 | 48.86 | 1271328 | 603484.31 | 8.14% |
| 2025-09-25 | 49.00 | 48.00 | -1.96 | -3.92% | 47.82 | 50.15 | 1828502 | 888621.44 | 11.71% |
| 2025-09-24 | 51.50 | 49.96 | -2.83 | -5.36% | 47.85 | 51.90 | 2328833 | 1154022.25 | 14.91% |
| 2025-09-23 | 50.48 | 52.79 | 0.99 | 1.91% | 50.18 | 53.76 | 1986106 | 1034587.75 | 12.71% |
| 2025-09-22 | 50.05 | 51.80 | 0.80 | 1.57% | 49.36 | 52.85 | 2151656 | 1102317.00 | 13.77% |
| 2025-09-19 | 54.99 | 51.00 | -5.67 | -10.01% | 51.00 | 54.99 | 2515837 | 1311149.00 | 16.11% |
| 2025-09-18 | 51.99 | 56.67 | 4.97 | 9.61% | 50.21 | 56.87 | 3168407 | 1716732.88 | 20.28% |
| 2025-09-17 | 47.59 | 51.70 | 4.12 | 8.66% | 46.97 | 52.20 | 2474029 | 1251713.38 | 15.84% |
| 2025-09-16 | 46.21 | 47.58 | 1.37 | 2.96% | 46.17 | 48.55 | 2278634 | 1081936.12 | 14.59% |
| 2025-09-15 | 46.15 | 46.21 | 0.06 | 0.13% | 45.80 | 48.01 | 2821098 | 1317535.12 | 18.06% |
| 2025-09-12 | 41.96 | 46.15 | 4.20 | 10.01% | 41.56 | 46.15 | 2446316 | 1099893.50 | 15.66% |
| 2025-09-11 | 38.61 | 41.95 | 2.84 | 7.26% | 38.27 | 42.86 | 2489254 | 1013779.44 | 15.94% |
| 2025-09-10 | 39.00 | 39.11 | -0.84 | -2.10% | 38.65 | 39.99 | 1813124 | 709863.12 | 11.61% |
| 2025-09-09 | 39.79 | 39.95 | -1.02 | -2.49% | 39.41 | 42.38 | 2804374 | 1135968.12 | 17.95% |
| 2025-09-08 | 38.87 | 40.97 | 2.47 | 6.42% | 38.05 | 42.35 | 3553178 | 1425179.38 | 22.75% |
| 2025-09-05 | 33.26 | 38.50 | 3.50 | 10.00% | 33.26 | 38.50 | 2853191 | 1043492.69 | 18.26% |
| 2025-09-04 | 37.00 | 35.00 | -2.28 | -6.12% | 34.33 | 39.80 | 3319360 | 1243330.75 | 21.25% |
| 2025-09-03 | 35.00 | 37.28 | 2.84 | 8.25% | 33.76 | 37.80 | 3253095 | 1173503.12 | 20.82% |
| 2025-09-02 | 34.13 | 34.44 | 0.41 | 1.20% | 31.20 | 36.70 | 2938002 | 979676.69 | 18.81% |
| 2025-09-01 | 33.21 | 34.03 | 0.73 | 2.19% | 32.80 | 34.19 | 1448459 | 485065.84 | 9.27% |
| 2025-08-29 | 33.60 | 33.30 | -0.59 | -1.74% | 32.10 | 34.49 | 1536841 | 514553.00 | 9.84% |
| 2025-08-28 | 32.82 | 33.89 | 0.66 | 1.99% | 32.65 | 33.90 | 1676945 | 559597.56 | 10.74% |
| 2025-08-27 | 33.38 | 33.23 | -0.31 | -0.92% | 33.23 | 35.08 | 2183837 | 747316.25 | 13.98% |
| 2025-08-26 | 33.46 | 33.54 | -0.25 | -0.74% | 32.76 | 34.32 | 1628447 | 546503.81 | 10.42% |
| 2025-08-25 | 32.09 | 33.79 | 1.72 | 5.36% | 32.09 | 34.16 | 2288743 | 762672.19 | 14.65% |
| 2025-08-22 | 31.00 | 32.07 | 0.48 | 1.52% | 31.00 | 32.26 | 1982120 | 630645.44 | 12.69% |
| 2025-08-21 | 34.11 | 31.59 | -3.51 | -10.00% | 31.59 | 34.50 | 3003782 | 980153.25 | 19.23% |
| 2025-08-20 | 33.14 | 35.10 | 1.10 | 3.24% | 33.13 | 36.80 | 3193968 | 1131019.50 | 20.45% |
| 2025-08-19 | 31.88 | 34.00 | 1.20 | 3.66% | 30.98 | 35.99 | 3338982 | 1117787.38 | 21.37% |
| 2025-08-18 | 31.80 | 32.80 | 2.42 | 7.97% | 30.90 | 33.29 | 3490385 | 1125308.62 | 22.34% |
| 2025-08-15 | 28.50 | 30.38 | 2.76 | 9.99% | 28.28 | 30.38 | 3406866 | 1011600.38 | 21.81% |
| 2025-08-14 | 25.39 | 27.62 | 2.51 | 10.00% | 24.47 | 27.62 | 2700924 | 707585.44 | 17.29% |
| 2025-08-13 | 24.24 | 25.11 | 0.91 | 3.76% | 24.04 | 25.43 | 1781812 | 442002.69 | 11.41% |
| 2025-08-12 | 24.66 | 24.20 | -0.09 | -0.37% | 23.90 | 24.76 | 957959 | 232018.25 | 6.13% |
| 2025-08-11 | 24.17 | 24.29 | 0.34 | 1.42% | 24.01 | 24.71 | 1013437 | 246788.50 | 6.49% |
| 2025-08-08 | 24.72 | 23.95 | -0.70 | -2.84% | 23.90 | 24.98 | 1137561 | 275914.69 | 7.28% |
| 2025-08-07 | 24.95 | 24.65 | -0.29 | -1.16% | 24.53 | 25.09 | 1238597 | 306117.69 | 7.93% |
| 2025-08-06 | 23.47 | 24.94 | 1.56 | 6.67% | 23.29 | 25.59 | 2017341 | 493042.94 | 12.91% |
| 2025-08-05 | 23.49 | 23.38 | 0.08 | 0.34% | 23.16 | 23.60 | 740952 | 172936.83 | 4.74% |
| 2025-08-04 | 22.34 | 23.30 | 0.82 | 3.65% | 22.32 | 23.31 | 913642 | 210594.81 | 5.85% |
| 2025-08-01 | 22.91 | 22.48 | -0.35 | -1.53% | 22.40 | 22.96 | 590035 | 133310.19 | 3.78% |
| 2025-07-31 | 22.84 | 22.83 | -0.17 | -0.74% | 22.69 | 23.46 | 797873 | 184183.25 | 5.11% |
| 2025-07-30 | 23.70 | 23.00 | -0.77 | -3.24% | 22.80 | 23.75 | 1109723 | 257260.59 | 7.10% |
| 2025-07-29 | 23.60 | 23.77 | -0.08 | -0.34% | 23.32 | 24.26 | 1048614 | 249351.42 | 6.71% |
| 2025-07-28 | 23.82 | 23.85 | 0.18 | 0.76% | 23.70 | 24.49 | 1171654 | 281116.94 | 7.50% |
| 2025-07-25 | 23.98 | 23.67 | -0.30 | -1.25% | 23.60 | 24.34 | 1147081 | 273830.06 | 7.34% |
| 2025-07-24 | 24.30 | 23.97 | -0.33 | -1.36% | 23.61 | 24.56 | 1701294 | 407114.25 | 10.89% |
| 2025-07-23 | 23.70 | 24.30 | 0.19 | 0.79% | 23.40 | 25.42 | 2441117 | 598718.44 | 15.63% |
| 2025-07-22 | 23.70 | 24.11 | 1.00 | 4.33% | 23.00 | 24.94 | 3092102 | 730613.75 | 19.79% |
| 2025-07-21 | 22.50 | 23.11 | 2.10 | 10.00% | 21.88 | 23.11 | 2212052 | 506244.72 | 14.16% |
| 2025-07-18 | 21.16 | 21.01 | -0.14 | -0.66% | 20.81 | 21.23 | 702067 | 147059.16 | 4.49% |
| 2025-07-17 | 20.73 | 21.15 | 0.46 | 2.22% | 20.53 | 21.27 | 965392 | 202459.64 | 6.18% |
| 2025-07-16 | 20.57 | 20.69 | 0.09 | 0.44% | 20.38 | 21.05 | 873668 | 181234.23 | 5.59% |
| 2025-07-15 | 20.78 | 20.60 | -0.16 | -0.77% | 20.31 | 20.78 | 857974 | 175807.62 | 5.49% |
| 2025-07-14 | 20.10 | 20.76 | 0.88 | 4.43% | 19.87 | 20.86 | 1279444 | 262189.66 | 8.19% |
| 2025-07-11 | 19.54 | 19.88 | 0.38 | 1.95% | 19.41 | 20.00 | 649684 | 128435.65 | 4.16% |
| 2025-07-10 | 19.50 | 19.50 | -0.17 | -0.86% | 19.36 | 19.63 | 464627 | 90383.20 | 2.97% |
| 2025-07-09 | 20.40 | 19.67 | 0.15 | 0.77% | 19.61 | 20.55 | 1008093 | 202771.17 | 6.45% |
| 2025-07-08 | 19.20 | 19.52 | 0.28 | 1.46% | 19.17 | 19.58 | 349380 | 67957.62 | 2.24% |
| 2025-07-07 | 19.35 | 19.24 | -0.15 | -0.77% | 19.14 | 19.35 | 235582 | 45294.91 | 1.51% |
| 2025-07-04 | 19.52 | 19.39 | -0.21 | -1.07% | 19.32 | 19.61 | 330138 | 64194.35 | 2.11% |
| 2025-07-03 | 19.64 | 19.60 | -0.14 | -0.71% | 19.41 | 19.77 | 410993 | 80375.09 | 2.63% |
| 2025-07-02 | 20.00 | 19.74 | -0.25 | -1.25% | 19.51 | 20.33 | 533831 | 105601.27 | 3.42% |
| 2025-07-01 | 19.77 | 19.99 | 0.22 | 1.11% | 19.62 | 20.14 | 558152 | 111398.98 | 3.57% |
| 2025-06-30 | 19.50 | 19.77 | 0.27 | 1.38% | 19.50 | 19.88 | 414157 | 81782.23 | 2.65% |
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。
