| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.50 | 12.31 | -0.25 | -1.99% | 12.31 | 12.54 | 144699 | 17941.49 | 2.22% |
| 2025-10-09 | 12.58 | 12.56 | -0.07 | -0.55% | 12.52 | 12.74 | 140894 | 17741.13 | 2.16% |
| 2025-09-30 | 12.64 | 12.63 | 0.01 | 0.08% | 12.49 | 12.84 | 171104 | 21586.61 | 2.62% |
| 2025-09-29 | 12.61 | 12.62 | -0.06 | -0.47% | 12.29 | 12.94 | 181152 | 22749.12 | 2.78% |
| 2025-09-26 | 12.80 | 12.68 | -0.34 | -2.61% | 12.68 | 13.28 | 176440 | 22841.06 | 2.70% |
| 2025-09-25 | 12.65 | 13.02 | 0.37 | 2.92% | 12.52 | 13.29 | 247860 | 32234.07 | 3.80% |
| 2025-09-24 | 12.45 | 12.65 | 0.20 | 1.61% | 12.30 | 12.78 | 151418 | 18956.97 | 2.32% |
| 2025-09-23 | 13.10 | 12.45 | -0.71 | -5.40% | 12.28 | 13.13 | 244087 | 30792.67 | 3.74% |
| 2025-09-22 | 13.31 | 13.16 | -0.24 | -1.79% | 13.00 | 13.38 | 173581 | 22778.64 | 2.66% |
| 2025-09-19 | 13.75 | 13.40 | -0.42 | -3.04% | 13.27 | 13.78 | 237376 | 31924.07 | 3.64% |
| 2025-09-18 | 13.99 | 13.82 | -0.13 | -0.93% | 13.65 | 14.18 | 387183 | 53673.50 | 5.94% |
| 2025-09-17 | 13.49 | 13.95 | 0.44 | 3.26% | 13.32 | 14.10 | 458370 | 63379.16 | 7.03% |
| 2025-09-16 | 13.41 | 13.51 | 0.22 | 1.66% | 13.23 | 13.65 | 229711 | 30885.78 | 3.52% |
| 2025-09-15 | 13.48 | 13.29 | -0.09 | -0.67% | 13.22 | 13.48 | 152710 | 20346.45 | 2.34% |
| 2025-09-12 | 13.42 | 13.38 | -0.04 | -0.30% | 13.35 | 13.63 | 251203 | 33795.89 | 3.85% |
| 2025-09-11 | 13.21 | 13.42 | 0.19 | 1.44% | 12.99 | 13.45 | 264157 | 35135.53 | 4.05% |
| 2025-09-10 | 13.27 | 13.23 | -0.04 | -0.30% | 13.13 | 13.39 | 167493 | 22157.23 | 2.57% |
| 2025-09-09 | 13.30 | 13.27 | -0.01 | -0.08% | 13.10 | 13.46 | 218697 | 29099.64 | 3.35% |
| 2025-09-08 | 13.17 | 13.28 | 0.07 | 0.53% | 13.10 | 13.35 | 194707 | 25740.60 | 2.99% |
| 2025-09-05 | 13.05 | 13.21 | 0.05 | 0.38% | 12.67 | 13.25 | 257842 | 33575.52 | 3.95% |
| 2025-09-04 | 12.99 | 13.16 | 0.16 | 1.23% | 12.81 | 13.48 | 310978 | 40931.65 | 4.77% |
| 2025-09-03 | 13.86 | 13.00 | -0.83 | -6.00% | 12.66 | 13.94 | 395167 | 52298.75 | 6.06% |
| 2025-09-02 | 14.76 | 13.83 | -0.92 | -6.24% | 13.80 | 14.78 | 479594 | 67448.07 | 7.35% |
| 2025-09-01 | 14.33 | 14.75 | 0.62 | 4.39% | 14.20 | 14.76 | 552519 | 80795.22 | 8.47% |
| 2025-08-29 | 14.33 | 14.13 | -0.20 | -1.40% | 14.03 | 14.40 | 313752 | 44610.11 | 4.81% |
| 2025-08-28 | 14.03 | 14.33 | 0.09 | 0.63% | 13.73 | 14.33 | 483567 | 68196.48 | 7.41% |
| 2025-08-27 | 15.08 | 14.24 | -0.83 | -5.51% | 14.22 | 15.14 | 655749 | 96140.44 | 10.05% |
| 2025-08-26 | 15.08 | 15.07 | -0.19 | -1.25% | 14.70 | 15.30 | 617332 | 93012.16 | 9.46% |
| 2025-08-25 | 15.33 | 15.26 | -0.35 | -2.24% | 15.11 | 15.78 | 1071133 | 164750.39 | 16.42% |
| 2025-08-22 | 14.80 | 15.61 | 0.24 | 1.56% | 14.63 | 16.27 | 1657374 | 256222.64 | 25.41% |
| 2025-08-21 | 14.43 | 15.37 | 1.40 | 10.02% | 14.40 | 15.37 | 1401501 | 210895.05 | 21.49% |
| 2025-08-20 | 14.04 | 13.97 | -0.17 | -1.20% | 13.72 | 14.20 | 487083 | 67942.88 | 7.47% |
| 2025-08-19 | 14.05 | 14.14 | -0.14 | -0.98% | 14.03 | 14.46 | 623416 | 88730.13 | 9.56% |
| 2025-08-18 | 14.25 | 14.28 | 0.02 | 0.14% | 13.88 | 14.61 | 737381 | 105314.78 | 11.30% |
| 2025-08-15 | 14.05 | 14.26 | -0.19 | -1.31% | 13.49 | 14.80 | 876344 | 124964.25 | 13.44% |
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。
