| 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 | 12.92 | 12.91 | 0.41 | 3.28% | 12.66 | 12.93 | 217147 | 27879.80 | 3.33% |
| 2026-02-02 | 12.47 | 12.50 | -0.13 | -1.03% | 12.46 | 12.76 | 136576 | 17261.00 | 2.09% |
| 2026-01-30 | 12.92 | 12.63 | -0.25 | -1.94% | 12.53 | 12.92 | 168313 | 21324.11 | 2.58% |
| 2026-01-29 | 12.71 | 12.88 | 0.00 | 0.00% | 12.46 | 13.06 | 203454 | 26166.53 | 3.12% |
| 2026-01-28 | 13.05 | 12.88 | -0.18 | -1.38% | 12.84 | 13.15 | 172816 | 22427.28 | 2.65% |
| 2026-01-27 | 13.21 | 13.06 | -0.15 | -1.14% | 12.72 | 13.23 | 238628 | 30877.23 | 3.66% |
| 2026-01-26 | 13.56 | 13.21 | -0.45 | -3.29% | 13.08 | 13.65 | 287957 | 38277.01 | 4.41% |
| 2026-01-23 | 13.47 | 13.66 | 0.04 | 0.29% | 13.46 | 13.72 | 306348 | 41747.91 | 4.70% |
| 2026-01-22 | 13.66 | 13.62 | 0.17 | 1.26% | 13.46 | 13.87 | 335165 | 45692.14 | 5.14% |
| 2026-01-21 | 13.23 | 13.45 | 0.12 | 0.90% | 13.04 | 13.62 | 265231 | 35517.10 | 4.07% |
| 2026-01-20 | 13.85 | 13.33 | -0.47 | -3.41% | 13.23 | 13.91 | 359365 | 48239.39 | 5.51% |
| 2026-01-19 | 13.60 | 13.80 | 0.04 | 0.29% | 13.45 | 13.85 | 315933 | 43236.36 | 4.84% |
| 2026-01-16 | 14.08 | 13.76 | -0.32 | -2.27% | 13.60 | 14.17 | 363438 | 50183.36 | 5.57% |
| 2026-01-15 | 14.68 | 14.08 | -0.82 | -5.50% | 13.95 | 14.68 | 582523 | 82376.48 | 8.93% |
| 2026-01-14 | 14.35 | 14.90 | 0.53 | 3.69% | 14.23 | 15.48 | 949294 | 143103.39 | 14.55% |
| 2026-01-13 | 15.57 | 14.37 | -1.07 | -6.93% | 14.35 | 15.57 | 777418 | 115363.57 | 11.92% |
| 2026-01-12 | 14.92 | 15.44 | 0.30 | 1.98% | 14.92 | 15.75 | 1021428 | 156174.20 | 15.66% |
| 2026-01-09 | 14.54 | 15.14 | 0.31 | 2.09% | 14.50 | 15.35 | 786917 | 118624.32 | 12.06% |
| 2026-01-08 | 14.96 | 14.83 | -0.28 | -1.85% | 14.80 | 15.27 | 718455 | 107582.32 | 11.01% |
| 2026-01-07 | 15.50 | 15.11 | -0.91 | -5.68% | 14.92 | 15.60 | 1000400 | 152012.41 | 15.34% |
| 2026-01-06 | 14.75 | 16.02 | 0.89 | 5.88% | 14.75 | 16.54 | 1474657 | 230110.97 | 22.61% |
| 2026-01-05 | 15.90 | 15.13 | -1.68 | -9.99% | 15.13 | 16.01 | 1513449 | 231277.70 | 23.20% |
| 2025-12-31 | 15.61 | 16.81 | 0.43 | 2.63% | 15.61 | 17.62 | 1776286 | 296401.84 | 27.23% |
| 2025-12-30 | 16.99 | 16.38 | 0.35 | 2.18% | 16.27 | 17.63 | 2066062 | 357063.28 | 31.67% |
| 2025-12-29 | 14.43 | 16.03 | 1.46 | 10.02% | 13.81 | 16.03 | 1566186 | 236687.61 | 24.01% |
| 2025-12-26 | 13.88 | 14.57 | 0.54 | 3.85% | 13.78 | 14.74 | 1175816 | 168264.53 | 18.03% |
| 2025-12-25 | 14.30 | 14.03 | -0.04 | -0.28% | 13.78 | 15.42 | 1262759 | 181929.27 | 19.36% |
| 2025-12-24 | 13.53 | 14.07 | 0.62 | 4.61% | 13.53 | 14.38 | 852119 | 119245.81 | 13.06% |
| 2025-12-23 | 13.83 | 13.45 | -0.78 | -5.48% | 13.31 | 13.88 | 812721 | 109932.63 | 12.46% |
| 2025-12-22 | 14.00 | 14.23 | 0.25 | 1.79% | 13.57 | 14.50 | 1090686 | 154286.48 | 16.72% |
| 2025-12-19 | 13.34 | 13.98 | 0.42 | 3.10% | 13.14 | 14.92 | 1304190 | 183913.27 | 19.99% |
| 2025-12-18 | 14.00 | 13.56 | -0.56 | -3.97% | 13.36 | 14.18 | 1180032 | 161371.64 | 18.09% |
| 2025-12-17 | 13.02 | 14.12 | 1.28 | 9.97% | 13.02 | 14.12 | 1289397 | 174373.12 | 19.77% |
| 2025-12-16 | 11.60 | 12.84 | 1.17 | 10.03% | 11.57 | 12.84 | 504381 | 63486.82 | 7.73% |
| 2025-12-15 | 11.78 | 11.67 | 0.04 | 0.34% | 11.65 | 11.91 | 93182 | 10983.59 | 1.43% |
| 2025-12-12 | 11.66 | 11.63 | -0.14 | -1.19% | 11.55 | 11.86 | 105062 | 12284.12 | 1.61% |
| 2025-12-11 | 11.98 | 11.77 | -0.14 | -1.18% | 11.75 | 12.20 | 150755 | 18000.88 | 2.31% |
| 2025-12-10 | 11.68 | 11.91 | -0.12 | -1.00% | 11.67 | 12.13 | 188922 | 22493.68 | 2.90% |
| 2025-12-09 | 11.40 | 12.03 | 0.54 | 4.70% | 11.38 | 12.49 | 314923 | 37841.54 | 4.83% |
| 2025-12-08 | 11.27 | 11.49 | 0.22 | 1.95% | 11.27 | 11.55 | 108454 | 12460.43 | 1.66% |
| 2025-12-05 | 11.10 | 11.27 | 0.20 | 1.81% | 11.00 | 11.30 | 81045 | 9055.68 | 1.24% |
| 2025-12-04 | 11.29 | 11.07 | -0.21 | -1.86% | 11.06 | 11.38 | 84030 | 9357.65 | 1.29% |
| 2025-12-03 | 11.55 | 11.28 | -0.25 | -2.17% | 11.27 | 11.60 | 93845 | 10682.32 | 1.44% |
| 2025-12-02 | 11.63 | 11.53 | -0.10 | -0.86% | 11.44 | 11.66 | 69166 | 7973.34 | 1.06% |
| 2025-12-01 | 11.60 | 11.63 | 0.01 | 0.09% | 11.54 | 11.70 | 77603 | 9018.28 | 1.19% |
| 2025-11-28 | 11.55 | 11.62 | 0.01 | 0.09% | 11.51 | 11.63 | 64619 | 7482.28 | 0.99% |
| 2025-11-27 | 11.66 | 11.61 | -0.02 | -0.17% | 11.57 | 11.72 | 69783 | 8112.03 | 1.07% |
| 2025-11-26 | 11.76 | 11.63 | -0.17 | -1.44% | 11.62 | 11.90 | 89910 | 10558.00 | 1.38% |
| 2025-11-25 | 11.60 | 11.80 | 0.18 | 1.55% | 11.60 | 11.95 | 126399 | 14961.12 | 1.94% |
| 2025-11-24 | 11.43 | 11.62 | 0.20 | 1.75% | 11.28 | 11.72 | 106975 | 12347.57 | 1.64% |
| 2025-11-21 | 11.93 | 11.42 | -0.58 | -4.83% | 11.41 | 11.93 | 145673 | 16861.52 | 2.23% |
| 2025-11-20 | 12.17 | 12.00 | -0.17 | -1.40% | 12.00 | 12.23 | 107203 | 12922.85 | 1.64% |
| 2025-11-19 | 12.52 | 12.17 | -0.30 | -2.41% | 12.13 | 12.55 | 163967 | 20153.36 | 2.51% |
| 2025-11-18 | 12.10 | 12.47 | 0.34 | 2.80% | 12.05 | 12.47 | 245302 | 30284.74 | 3.76% |
| 2025-11-17 | 12.10 | 12.13 | -0.03 | -0.25% | 12.00 | 12.16 | 87868 | 10612.81 | 1.35% |
| 2025-11-14 | 12.08 | 12.16 | -0.23 | -1.86% | 12.05 | 12.32 | 124607 | 15184.22 | 1.91% |
| 2025-11-13 | 12.10 | 12.39 | 0.34 | 2.82% | 11.98 | 12.49 | 168245 | 20521.08 | 2.58% |
| 2025-11-12 | 12.11 | 12.05 | -0.03 | -0.25% | 12.00 | 12.11 | 76525 | 9215.37 | 1.17% |
| 2025-11-11 | 12.07 | 12.08 | 0.01 | 0.08% | 11.97 | 12.15 | 117939 | 14197.44 | 1.81% |
| 2025-11-10 | 12.04 | 12.07 | 0.05 | 0.42% | 11.94 | 12.08 | 110478 | 13269.53 | 1.69% |
| 2025-11-07 | 12.17 | 12.02 | -0.24 | -1.96% | 11.98 | 12.20 | 142355 | 17180.60 | 2.18% |
| 2025-11-06 | 12.68 | 12.26 | -0.41 | -3.24% | 12.20 | 12.71 | 257587 | 31642.85 | 3.95% |
| 2025-11-05 | 12.39 | 12.67 | -0.15 | -1.17% | 12.33 | 12.98 | 276522 | 34982.35 | 4.24% |
| 2025-11-04 | 13.00 | 12.82 | 0.17 | 1.34% | 12.70 | 13.27 | 469593 | 61136.40 | 7.20% |
| 2025-11-03 | 12.30 | 12.65 | 0.27 | 2.18% | 12.30 | 12.92 | 334387 | 42311.33 | 5.13% |
| 2025-10-31 | 11.94 | 12.38 | 0.45 | 3.77% | 11.94 | 12.98 | 397266 | 49534.55 | 6.09% |
| 2025-10-30 | 12.24 | 11.93 | -0.26 | -2.13% | 11.90 | 12.26 | 134288 | 16125.29 | 2.06% |
| 2025-10-29 | 12.07 | 12.19 | 0.12 | 0.99% | 12.02 | 12.20 | 121629 | 14788.63 | 1.86% |
| 2025-10-28 | 12.01 | 12.07 | -0.04 | -0.33% | 11.95 | 12.20 | 107614 | 13017.36 | 1.65% |
| 2025-10-27 | 11.96 | 12.11 | 0.17 | 1.42% | 11.96 | 12.22 | 121688 | 14723.17 | 1.87% |
| 2025-10-24 | 12.05 | 11.94 | -0.04 | -0.33% | 11.86 | 12.06 | 77183 | 9212.02 | 1.18% |
| 2025-10-23 | 12.06 | 11.98 | -0.08 | -0.66% | 11.75 | 12.06 | 110607 | 13129.76 | 1.70% |
| 2025-10-22 | 12.12 | 12.06 | -0.08 | -0.66% | 11.96 | 12.20 | 73552 | 8907.36 | 1.13% |
| 2025-10-21 | 11.93 | 12.14 | 0.21 | 1.76% | 11.83 | 12.15 | 112172 | 13536.94 | 1.72% |
| 2025-10-20 | 11.78 | 11.93 | 0.15 | 1.27% | 11.77 | 12.06 | 93679 | 11188.91 | 1.44% |
| 2025-10-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.76 | 12.12 | 111590 | 13341.41 | 1.71% |
| 2025-10-16 | 12.13 | 11.92 | -0.30 | -2.45% | 11.87 | 12.21 | 129215 | 15510.56 | 1.98% |
| 2025-10-15 | 12.29 | 12.22 | -0.06 | -0.49% | 12.01 | 12.30 | 121139 | 14759.17 | 1.86% |
| 2025-10-14 | 12.15 | 12.28 | 0.15 | 1.24% | 12.15 | 12.63 | 192001 | 23769.14 | 2.94% |
| 2025-10-13 | 11.66 | 12.13 | -0.18 | -1.46% | 11.40 | 12.15 | 137423 | 16401.25 | 2.11% |
翠微股份(603123)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。
