| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.10 | 14.14 | -1.13 | -7.40% | 14.11 | 15.23 | 103636 | 14971.15 | 1.88% |
| 2025-11-20 | 15.50 | 15.27 | -0.16 | -1.04% | 15.19 | 15.58 | 37977 | 5836.27 | 0.69% |
| 2025-11-19 | 15.66 | 15.43 | -0.11 | -0.71% | 15.26 | 15.72 | 51709 | 7984.82 | 0.94% |
| 2025-11-18 | 15.84 | 15.54 | -0.30 | -1.89% | 15.39 | 15.84 | 52124 | 8111.74 | 0.95% |
| 2025-11-17 | 15.79 | 15.84 | 0.05 | 0.32% | 15.62 | 16.03 | 59490 | 9383.86 | 1.08% |
| 2025-11-14 | 15.85 | 15.79 | 0.00 | 0.00% | 15.57 | 16.08 | 107877 | 17135.16 | 1.96% |
| 2025-11-13 | 15.41 | 15.79 | 0.41 | 2.67% | 15.41 | 16.16 | 133496 | 21146.03 | 2.43% |
| 2025-11-12 | 15.51 | 15.38 | -0.20 | -1.28% | 15.30 | 15.63 | 69946 | 10773.95 | 1.27% |
| 2025-11-11 | 15.24 | 15.58 | 0.34 | 2.23% | 15.09 | 15.80 | 97591 | 15077.97 | 1.77% |
| 2025-11-10 | 14.98 | 15.24 | 0.43 | 2.90% | 14.85 | 15.35 | 90844 | 13790.60 | 1.65% |
| 2025-11-07 | 14.42 | 14.81 | 0.46 | 3.21% | 14.36 | 15.20 | 99494 | 14739.23 | 1.81% |
| 2025-11-06 | 14.16 | 14.35 | 0.20 | 1.41% | 14.12 | 14.40 | 30581 | 4374.96 | 0.56% |
| 2025-11-05 | 13.98 | 14.15 | 0.07 | 0.50% | 13.98 | 14.20 | 16953 | 2394.73 | 0.31% |
| 2025-11-04 | 14.18 | 14.08 | -0.09 | -0.64% | 14.01 | 14.19 | 15901 | 2242.30 | 0.29% |
| 2025-11-03 | 14.16 | 14.17 | 0.00 | 0.00% | 14.08 | 14.19 | 15377 | 2171.94 | 0.28% |
| 2025-10-31 | 14.00 | 14.17 | 0.17 | 1.21% | 14.00 | 14.23 | 26220 | 3712.66 | 0.48% |
| 2025-10-30 | 14.09 | 14.00 | -0.11 | -0.78% | 14.00 | 14.15 | 22449 | 3157.21 | 0.41% |
| 2025-10-29 | 14.11 | 14.11 | 0.01 | 0.07% | 14.03 | 14.14 | 18898 | 2658.71 | 0.34% |
| 2025-10-28 | 14.24 | 14.10 | -0.22 | -1.54% | 14.06 | 14.30 | 32208 | 4557.21 | 0.59% |
| 2025-10-27 | 14.28 | 14.32 | 0.05 | 0.35% | 14.22 | 14.42 | 20554 | 2941.84 | 0.37% |
| 2025-10-24 | 14.37 | 14.27 | -0.11 | -0.76% | 14.25 | 14.46 | 16609 | 2382.62 | 0.30% |
| 2025-10-23 | 14.25 | 14.38 | 0.12 | 0.84% | 14.16 | 14.38 | 15598 | 2227.94 | 0.28% |
| 2025-10-22 | 14.30 | 14.26 | -0.09 | -0.63% | 14.25 | 14.40 | 12282 | 1756.88 | 0.22% |
| 2025-10-21 | 14.24 | 14.35 | 0.13 | 0.91% | 14.20 | 14.36 | 16868 | 2411.68 | 0.31% |
| 2025-10-20 | 14.23 | 14.22 | 0.07 | 0.49% | 14.16 | 14.25 | 12816 | 1819.47 | 0.23% |
| 2025-10-17 | 14.35 | 14.15 | -0.20 | -1.39% | 14.15 | 14.45 | 15191 | 2166.81 | 0.28% |
| 2025-10-16 | 14.50 | 14.35 | -0.14 | -0.97% | 14.33 | 14.51 | 13504 | 1945.35 | 0.25% |
| 2025-10-15 | 14.40 | 14.49 | 0.13 | 0.91% | 14.32 | 14.56 | 16802 | 2431.55 | 0.31% |
| 2025-10-14 | 14.40 | 14.36 | -0.06 | -0.42% | 14.31 | 14.55 | 22551 | 3252.60 | 0.41% |
| 2025-10-13 | 14.24 | 14.42 | -0.08 | -0.55% | 14.14 | 14.46 | 21626 | 3093.52 | 0.39% |
| 2025-10-10 | 14.45 | 14.50 | 0.02 | 0.14% | 14.39 | 14.57 | 18629 | 2697.46 | 0.34% |
| 2025-10-09 | 14.56 | 14.48 | 0.03 | 0.21% | 14.35 | 14.60 | 26213 | 3791.82 | 0.48% |
| 2025-09-30 | 14.36 | 14.45 | 0.06 | 0.42% | 14.36 | 14.54 | 19439 | 2812.46 | 0.35% |
| 2025-09-29 | 14.13 | 14.39 | 0.24 | 1.70% | 14.04 | 14.46 | 24762 | 3541.40 | 0.45% |
| 2025-09-26 | 14.09 | 14.15 | 0.02 | 0.14% | 14.09 | 14.27 | 14826 | 2106.92 | 0.27% |
| 2025-09-25 | 14.16 | 14.13 | -0.09 | -0.63% | 14.08 | 14.33 | 23375 | 3314.03 | 0.43% |
| 2025-09-24 | 14.17 | 14.22 | 0.07 | 0.49% | 14.11 | 14.25 | 15328 | 2176.81 | 0.28% |
| 2025-09-23 | 14.34 | 14.15 | -0.19 | -1.32% | 13.99 | 14.34 | 32046 | 4518.34 | 0.58% |
| 2025-09-22 | 14.42 | 14.34 | -0.09 | -0.62% | 14.23 | 14.44 | 21777 | 3117.32 | 0.40% |
| 2025-09-19 | 14.40 | 14.43 | 0.03 | 0.21% | 14.29 | 14.46 | 26949 | 3872.19 | 0.49% |
| 2025-09-18 | 14.83 | 14.40 | -0.35 | -2.37% | 14.36 | 14.83 | 43258 | 6305.78 | 0.79% |
| 2025-09-17 | 14.78 | 14.75 | -0.05 | -0.34% | 14.71 | 14.91 | 23188 | 3433.10 | 0.42% |
| 2025-09-16 | 14.86 | 14.80 | -0.09 | -0.60% | 14.65 | 14.97 | 22596 | 3340.35 | 0.41% |
| 2025-09-15 | 14.88 | 14.89 | 0.01 | 0.07% | 14.77 | 14.98 | 24037 | 3572.71 | 0.44% |
| 2025-09-12 | 15.03 | 14.88 | -0.10 | -0.67% | 14.83 | 15.04 | 25415 | 3786.47 | 0.46% |
| 2025-09-11 | 14.92 | 14.98 | 0.06 | 0.40% | 14.79 | 15.01 | 35485 | 5298.42 | 0.65% |
| 2025-09-10 | 15.06 | 14.92 | -0.06 | -0.40% | 14.72 | 15.06 | 32453 | 4819.02 | 0.59% |
| 2025-09-09 | 15.02 | 14.98 | 0.01 | 0.07% | 14.89 | 15.09 | 46592 | 6983.17 | 0.85% |
| 2025-09-08 | 14.75 | 14.97 | 0.26 | 1.77% | 14.73 | 15.01 | 40360 | 6006.64 | 0.73% |
| 2025-09-05 | 14.40 | 14.71 | 0.37 | 2.58% | 14.34 | 14.73 | 36981 | 5389.72 | 0.67% |
| 2025-09-04 | 14.20 | 14.34 | 0.07 | 0.49% | 14.18 | 14.47 | 29024 | 4165.41 | 0.53% |
| 2025-09-03 | 14.55 | 14.27 | -0.28 | -1.92% | 14.23 | 14.61 | 27447 | 3940.35 | 0.50% |
| 2025-09-02 | 14.68 | 14.55 | -0.13 | -0.89% | 14.40 | 14.75 | 39608 | 5747.16 | 0.72% |
| 2025-09-01 | 14.77 | 14.68 | -0.02 | -0.14% | 14.61 | 14.99 | 59422 | 8791.09 | 1.08% |
| 2025-08-29 | 14.60 | 14.70 | 0.40 | 2.80% | 14.60 | 15.49 | 84060 | 12490.02 | 1.53% |
| 2025-08-28 | 14.31 | 14.30 | 0.01 | 0.07% | 13.97 | 14.43 | 47368 | 6730.03 | 0.86% |
| 2025-08-27 | 14.83 | 14.29 | -0.58 | -3.90% | 14.28 | 14.90 | 60915 | 8885.75 | 1.11% |
| 2025-08-26 | 14.70 | 14.87 | 0.16 | 1.09% | 14.63 | 15.05 | 54462 | 8115.10 | 0.99% |
| 2025-08-25 | 14.67 | 14.71 | 0.04 | 0.27% | 14.63 | 14.78 | 29440 | 4329.03 | 0.54% |
| 2025-08-22 | 14.71 | 14.67 | -0.04 | -0.27% | 14.57 | 14.76 | 24577 | 3601.76 | 0.45% |
| 2025-08-21 | 14.72 | 14.71 | -0.01 | -0.07% | 14.65 | 14.80 | 33108 | 4876.88 | 0.60% |
| 2025-08-20 | 14.52 | 14.72 | 0.22 | 1.52% | 14.43 | 14.74 | 32250 | 4718.43 | 0.59% |
| 2025-08-19 | 14.49 | 14.50 | 0.01 | 0.07% | 14.40 | 14.55 | 21556 | 3122.35 | 0.39% |
| 2025-08-18 | 14.69 | 14.49 | 0.06 | 0.42% | 14.45 | 14.70 | 29434 | 4278.46 | 0.54% |
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。
