| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.40 | 15.39 | 0.11 | 0.72% | 15.18 | 15.48 | 58855 | 9021.30 | 1.07% |
| 2026-03-24 | 15.36 | 15.28 | 0.18 | 1.19% | 14.85 | 15.41 | 52126 | 7858.45 | 0.95% |
| 2026-03-23 | 15.48 | 15.10 | -0.46 | -2.96% | 15.00 | 15.70 | 78682 | 12022.09 | 1.43% |
| 2026-03-20 | 16.00 | 15.56 | -0.44 | -2.75% | 15.54 | 16.29 | 63656 | 10031.31 | 1.16% |
| 2026-03-19 | 16.96 | 16.00 | -0.87 | -5.16% | 15.89 | 16.96 | 81596 | 13237.50 | 1.48% |
| 2026-03-18 | 16.89 | 16.87 | -0.08 | -0.47% | 16.66 | 16.95 | 36017 | 6051.19 | 0.65% |
| 2026-03-17 | 17.25 | 16.95 | -0.35 | -2.02% | 16.90 | 17.56 | 65498 | 11212.30 | 1.19% |
| 2026-03-16 | 18.70 | 17.30 | -1.47 | -7.83% | 17.09 | 19.10 | 128288 | 22729.89 | 2.33% |
| 2026-03-13 | 19.11 | 18.77 | -0.56 | -2.90% | 18.76 | 19.73 | 80603 | 15468.18 | 1.47% |
| 2026-03-12 | 19.47 | 19.33 | 0.08 | 0.42% | 18.84 | 19.54 | 80970 | 15480.82 | 1.47% |
| 2026-03-11 | 19.28 | 19.25 | 0.06 | 0.31% | 18.88 | 19.87 | 81261 | 15670.59 | 1.48% |
| 2026-03-10 | 19.40 | 19.19 | -0.31 | -1.59% | 19.14 | 19.77 | 52654 | 10176.53 | 0.96% |
| 2026-03-09 | 20.50 | 19.50 | -0.65 | -3.23% | 19.33 | 20.75 | 81910 | 16221.45 | 1.49% |
| 2026-03-06 | 19.31 | 20.15 | 0.84 | 4.35% | 19.00 | 20.36 | 84307 | 16764.27 | 1.53% |
| 2026-03-05 | 19.34 | 19.31 | 0.26 | 1.36% | 19.16 | 19.82 | 46359 | 8992.99 | 0.84% |
| 2026-03-04 | 18.70 | 19.05 | 0.02 | 0.11% | 18.61 | 19.29 | 46052 | 8760.41 | 0.84% |
| 2026-03-03 | 20.19 | 19.03 | -1.16 | -5.75% | 18.98 | 20.27 | 74903 | 14562.60 | 1.36% |
| 2026-03-02 | 20.21 | 20.19 | -0.38 | -1.85% | 19.59 | 20.43 | 97117 | 19453.74 | 1.77% |
| 2026-02-27 | 20.39 | 20.57 | 0.22 | 1.08% | 20.19 | 20.65 | 47128 | 9632.07 | 0.86% |
| 2026-02-26 | 20.96 | 20.35 | -0.54 | -2.58% | 20.19 | 20.99 | 61264 | 12521.49 | 1.11% |
| 2026-02-25 | 21.15 | 20.89 | -0.36 | -1.69% | 20.72 | 21.45 | 71619 | 15096.36 | 1.30% |
| 2026-02-24 | 19.62 | 21.25 | 1.64 | 8.36% | 19.61 | 21.45 | 134545 | 27987.19 | 2.45% |
| 2026-02-13 | 20.11 | 19.61 | -0.64 | -3.16% | 19.56 | 20.25 | 43711 | 8640.70 | 0.79% |
| 2026-02-12 | 20.11 | 20.25 | -0.11 | -0.54% | 20.06 | 20.57 | 47982 | 9724.24 | 0.87% |
| 2026-02-11 | 19.64 | 20.36 | 0.53 | 2.67% | 19.62 | 21.20 | 103009 | 21221.74 | 1.87% |
| 2026-02-10 | 19.67 | 19.83 | 0.06 | 0.30% | 19.31 | 20.30 | 77112 | 15255.56 | 1.40% |
| 2026-02-09 | 19.61 | 19.77 | 0.35 | 1.80% | 19.48 | 20.30 | 85581 | 17035.90 | 1.56% |
| 2026-02-06 | 18.67 | 19.42 | 0.55 | 2.91% | 18.50 | 19.96 | 96326 | 18615.20 | 1.75% |
| 2026-02-05 | 19.33 | 18.87 | -0.63 | -3.23% | 18.85 | 19.66 | 67383 | 12860.02 | 1.23% |
| 2026-02-04 | 19.40 | 19.50 | -0.05 | -0.26% | 19.15 | 19.87 | 68919 | 13438.49 | 1.25% |
| 2026-02-03 | 19.30 | 19.55 | 0.57 | 3.00% | 18.88 | 19.89 | 105892 | 20593.39 | 1.93% |
| 2026-02-02 | 20.26 | 18.98 | -1.49 | -7.28% | 18.89 | 20.40 | 161727 | 31263.00 | 2.94% |
| 2026-01-30 | 20.60 | 20.47 | -0.20 | -0.97% | 19.34 | 20.80 | 180989 | 36263.09 | 3.29% |
| 2026-01-29 | 21.30 | 20.67 | -0.32 | -1.52% | 20.55 | 21.59 | 188196 | 39778.38 | 3.42% |
| 2026-01-28 | 20.25 | 20.99 | 0.99 | 4.95% | 20.06 | 21.63 | 214924 | 45342.35 | 3.91% |
| 2026-01-27 | 20.46 | 20.00 | -0.85 | -4.08% | 19.51 | 20.66 | 154228 | 30873.88 | 2.80% |
| 2026-01-26 | 20.40 | 20.85 | 0.45 | 2.21% | 20.03 | 21.41 | 247374 | 51494.27 | 4.50% |
| 2026-01-23 | 20.01 | 20.40 | 0.40 | 2.00% | 20.01 | 21.17 | 194299 | 40008.73 | 3.53% |
| 2026-01-22 | 20.39 | 20.00 | -0.88 | -4.21% | 19.73 | 20.71 | 241315 | 48378.46 | 4.39% |
| 2026-01-21 | 22.00 | 20.88 | 0.29 | 1.41% | 20.70 | 22.00 | 408863 | 86986.32 | 7.43% |
| 2026-01-20 | 18.59 | 20.59 | 1.87 | 9.99% | 18.58 | 20.59 | 227914 | 45891.74 | 4.14% |
| 2026-01-19 | 16.80 | 18.72 | 1.47 | 8.52% | 16.76 | 18.98 | 334521 | 61603.71 | 6.08% |
| 2026-01-16 | 17.70 | 17.25 | -0.43 | -2.43% | 17.12 | 17.71 | 74275 | 12893.85 | 1.35% |
| 2026-01-15 | 17.33 | 17.68 | 0.21 | 1.20% | 17.27 | 18.38 | 83390 | 14879.06 | 1.52% |
| 2026-01-14 | 17.67 | 17.47 | -0.17 | -0.96% | 17.37 | 18.20 | 105661 | 18822.97 | 1.92% |
| 2026-01-13 | 17.80 | 17.64 | -0.14 | -0.79% | 17.45 | 18.24 | 95661 | 17040.53 | 1.74% |
| 2026-01-12 | 17.20 | 17.78 | 0.49 | 2.83% | 17.05 | 18.28 | 142003 | 25314.88 | 2.58% |
| 2026-01-09 | 17.41 | 17.29 | -0.11 | -0.63% | 17.17 | 17.55 | 78951 | 13699.00 | 1.44% |
| 2026-01-08 | 17.37 | 17.40 | 0.06 | 0.35% | 17.30 | 17.85 | 94436 | 16494.53 | 1.72% |
| 2026-01-07 | 18.24 | 17.34 | -0.59 | -3.29% | 17.31 | 18.24 | 170893 | 30039.23 | 3.11% |
| 2026-01-06 | 16.20 | 17.93 | 1.63 | 10.00% | 16.20 | 17.93 | 129534 | 22767.51 | 2.36% |
| 2026-01-05 | 16.20 | 16.30 | 0.10 | 0.62% | 16.12 | 16.44 | 57661 | 9400.16 | 1.05% |
| 2025-12-31 | 16.48 | 16.20 | -0.28 | -1.70% | 16.16 | 16.48 | 55914 | 9093.70 | 1.02% |
| 2025-12-30 | 16.63 | 16.48 | -0.34 | -2.02% | 16.26 | 16.80 | 131302 | 21607.99 | 2.39% |
| 2025-12-29 | 15.68 | 16.82 | 1.25 | 8.03% | 15.59 | 17.13 | 229452 | 38395.45 | 4.17% |
| 2025-12-26 | 15.13 | 15.57 | 0.47 | 3.11% | 15.02 | 15.67 | 73815 | 11406.82 | 1.34% |
| 2025-12-25 | 15.12 | 15.10 | 0.10 | 0.67% | 14.83 | 15.25 | 31402 | 4721.87 | 0.57% |
| 2025-12-24 | 14.80 | 15.00 | 0.16 | 1.08% | 14.69 | 15.04 | 28121 | 4196.39 | 0.51% |
| 2025-12-23 | 14.85 | 14.84 | -0.08 | -0.54% | 14.75 | 15.01 | 25261 | 3751.45 | 0.46% |
| 2025-12-22 | 14.90 | 14.92 | 0.03 | 0.20% | 14.85 | 15.05 | 23686 | 3540.99 | 0.43% |
| 2025-12-19 | 14.88 | 14.89 | 0.10 | 0.68% | 14.79 | 14.96 | 25749 | 3831.14 | 0.47% |
| 2025-12-18 | 14.71 | 14.79 | -0.02 | -0.14% | 14.71 | 15.06 | 24163 | 3595.35 | 0.44% |
| 2025-12-17 | 14.65 | 14.81 | 0.11 | 0.75% | 14.64 | 14.87 | 22999 | 3392.45 | 0.42% |
| 2025-12-16 | 14.99 | 14.70 | -0.36 | -2.39% | 14.62 | 14.99 | 30663 | 4528.85 | 0.56% |
| 2025-12-15 | 14.21 | 15.06 | 0.72 | 5.02% | 14.18 | 15.14 | 68253 | 10087.66 | 1.24% |
| 2025-12-12 | 14.59 | 14.34 | -0.23 | -1.58% | 14.30 | 14.66 | 41330 | 5970.57 | 0.75% |
| 2025-12-11 | 14.85 | 14.57 | -0.28 | -1.89% | 14.56 | 14.94 | 25868 | 3803.26 | 0.47% |
| 2025-12-10 | 14.84 | 14.85 | -0.06 | -0.40% | 14.77 | 14.95 | 24081 | 3572.21 | 0.44% |
| 2025-12-09 | 15.22 | 14.91 | -0.36 | -2.36% | 14.84 | 15.22 | 43746 | 6534.69 | 0.80% |
| 2025-12-08 | 15.45 | 15.27 | -0.18 | -1.17% | 15.20 | 15.50 | 51160 | 7818.83 | 0.93% |
| 2025-12-05 | 15.09 | 15.45 | 0.30 | 1.98% | 15.08 | 15.50 | 47679 | 7317.45 | 0.87% |
| 2025-12-04 | 15.36 | 15.15 | -0.28 | -1.81% | 15.10 | 15.42 | 46751 | 7114.09 | 0.85% |
| 2025-12-03 | 15.46 | 15.43 | -0.05 | -0.32% | 15.35 | 15.60 | 49546 | 7655.86 | 0.90% |
| 2025-12-02 | 15.35 | 15.48 | 0.08 | 0.52% | 15.27 | 15.66 | 60504 | 9341.27 | 1.10% |
| 2025-12-01 | 15.10 | 15.40 | 0.22 | 1.45% | 15.10 | 15.75 | 91622 | 14206.53 | 1.67% |
| 2025-11-28 | 15.28 | 15.18 | -0.03 | -0.20% | 15.05 | 15.45 | 93026 | 14132.37 | 1.69% |
| 2025-11-27 | 15.26 | 15.21 | -0.14 | -0.91% | 14.90 | 15.90 | 181792 | 27592.23 | 3.31% |
| 2025-11-26 | 14.01 | 15.35 | 1.40 | 10.04% | 13.85 | 15.35 | 137808 | 20367.50 | 2.51% |
| 2025-11-25 | 14.18 | 13.95 | 0.02 | 0.14% | 13.92 | 14.18 | 44788 | 6260.22 | 0.81% |
| 2025-11-24 | 14.17 | 13.93 | -0.21 | -1.49% | 13.89 | 14.31 | 68828 | 9656.71 | 1.25% |
维远股份(600955)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。
