| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.90 | 6.93 | -0.22 | -3.08% | 6.70 | 7.15 | 160791 | 11091.19 | 2.47% |
| 2025-04-07 | 7.58 | 7.15 | -0.79 | -9.95% | 7.15 | 7.60 | 105123 | 7628.64 | 1.61% |
| 2025-04-03 | 7.81 | 7.94 | 0.05 | 0.63% | 7.78 | 7.97 | 69867 | 5528.48 | 1.07% |
| 2025-04-02 | 7.88 | 7.89 | 0.03 | 0.38% | 7.84 | 7.95 | 59066 | 4664.77 | 0.91% |
| 2025-04-01 | 7.87 | 7.86 | -0.01 | -0.13% | 7.86 | 7.97 | 69832 | 5524.75 | 1.07% |
| 2025-03-31 | 7.99 | 7.87 | -0.16 | -1.99% | 7.80 | 8.02 | 93340 | 7367.83 | 1.43% |
| 2025-03-28 | 8.14 | 8.03 | -0.08 | -0.99% | 8.03 | 8.14 | 70156 | 5670.89 | 1.08% |
| 2025-03-27 | 8.18 | 8.11 | -0.06 | -0.73% | 8.01 | 8.21 | 89514 | 7257.07 | 1.37% |
| 2025-03-26 | 8.18 | 8.17 | 0.01 | 0.12% | 8.13 | 8.23 | 80149 | 6560.40 | 1.23% |
| 2025-03-25 | 8.22 | 8.16 | -0.09 | -1.09% | 8.11 | 8.27 | 83856 | 6847.63 | 1.29% |
| 2025-03-24 | 8.61 | 8.25 | -0.36 | -4.18% | 8.11 | 8.68 | 176698 | 14713.25 | 2.71% |
| 2025-03-21 | 8.83 | 8.61 | -0.30 | -3.37% | 8.60 | 8.95 | 168082 | 14706.32 | 2.58% |
| 2025-03-20 | 8.76 | 8.91 | 0.15 | 1.71% | 8.70 | 8.97 | 182146 | 16083.83 | 2.79% |
| 2025-03-19 | 8.87 | 8.76 | -0.10 | -1.13% | 8.75 | 8.93 | 148615 | 13082.63 | 2.28% |
| 2025-03-18 | 8.97 | 8.86 | -0.11 | -1.23% | 8.81 | 9.02 | 198197 | 17588.77 | 3.04% |
| 2025-03-17 | 9.18 | 8.97 | -0.22 | -2.39% | 8.90 | 9.19 | 290586 | 26100.56 | 4.45% |
| 2025-03-14 | 8.75 | 9.19 | 0.29 | 3.26% | 8.70 | 9.24 | 468088 | 42519.62 | 7.18% |
| 2025-03-13 | 8.65 | 8.90 | 0.13 | 1.48% | 8.64 | 9.10 | 351707 | 31263.24 | 5.39% |
| 2025-03-12 | 8.72 | 8.77 | 0.07 | 0.80% | 8.70 | 8.87 | 228228 | 20040.86 | 3.50% |
| 2025-03-11 | 8.66 | 8.70 | -0.07 | -0.80% | 8.60 | 8.80 | 207091 | 18022.63 | 3.17% |
| 2025-03-10 | 8.65 | 8.77 | 0.04 | 0.46% | 8.55 | 8.82 | 250961 | 21848.63 | 3.85% |
| 2025-03-07 | 8.88 | 8.73 | -0.41 | -4.49% | 8.70 | 8.95 | 431491 | 38008.67 | 6.62% |
| 2025-03-06 | 8.65 | 9.14 | 0.34 | 3.86% | 8.55 | 9.34 | 743382 | 66659.09 | 11.40% |
| 2025-03-05 | 9.20 | 8.80 | 0.14 | 1.62% | 8.78 | 9.53 | 981580 | 91677.82 | 15.05% |
| 2025-03-04 | 7.83 | 8.66 | 0.79 | 10.04% | 7.81 | 8.66 | 408585 | 34204.87 | 6.26% |
| 2025-03-03 | 7.92 | 7.87 | -0.03 | -0.38% | 7.83 | 8.00 | 78737 | 6240.42 | 1.21% |
| 2025-02-28 | 8.14 | 7.90 | -0.29 | -3.54% | 7.89 | 8.19 | 136366 | 10937.47 | 2.09% |
| 2025-02-27 | 8.30 | 8.19 | -0.07 | -0.85% | 8.08 | 8.35 | 139283 | 11417.06 | 2.14% |
| 2025-02-26 | 8.21 | 8.26 | 0.05 | 0.61% | 8.19 | 8.30 | 125191 | 10307.93 | 1.92% |
| 2025-02-25 | 8.16 | 8.21 | -0.04 | -0.48% | 8.11 | 8.33 | 103743 | 8556.69 | 1.59% |
| 2025-02-24 | 8.38 | 8.25 | -0.12 | -1.43% | 8.22 | 8.39 | 122558 | 10171.52 | 1.88% |
| 2025-02-21 | 8.42 | 8.37 | -0.05 | -0.59% | 8.23 | 8.50 | 162094 | 13516.25 | 2.49% |
| 2025-02-20 | 8.56 | 8.42 | -0.14 | -1.64% | 8.40 | 8.61 | 187856 | 15888.60 | 2.88% |
| 2025-02-19 | 8.36 | 8.56 | 0.10 | 1.18% | 8.22 | 8.68 | 300683 | 25303.59 | 4.61% |
| 2025-02-18 | 8.36 | 8.46 | 0.04 | 0.48% | 8.32 | 8.71 | 329217 | 28123.12 | 5.05% |
| 2025-02-17 | 8.31 | 8.42 | -0.11 | -1.29% | 8.27 | 8.51 | 249131 | 20884.81 | 3.82% |
| 2025-02-14 | 8.24 | 8.53 | 0.26 | 3.14% | 8.13 | 8.59 | 293746 | 24624.88 | 4.50% |
| 2025-02-13 | 8.17 | 8.27 | 0.09 | 1.10% | 8.08 | 8.39 | 165252 | 13630.61 | 2.53% |
| 2025-02-12 | 8.07 | 8.18 | 0.09 | 1.11% | 8.05 | 8.18 | 96036 | 7816.76 | 1.47% |
| 2025-02-11 | 8.19 | 8.09 | -0.09 | -1.10% | 8.01 | 8.20 | 115138 | 9300.49 | 1.77% |
| 2025-02-10 | 8.08 | 8.18 | 0.14 | 1.74% | 8.01 | 8.20 | 135584 | 11029.25 | 2.08% |
| 2025-02-07 | 7.86 | 8.04 | 0.19 | 2.42% | 7.85 | 8.12 | 159191 | 12742.15 | 2.44% |
| 2025-02-06 | 7.72 | 7.85 | 0.10 | 1.29% | 7.65 | 7.86 | 99795 | 7768.45 | 1.53% |
| 2025-02-05 | 7.60 | 7.75 | 0.15 | 1.97% | 7.60 | 7.81 | 89350 | 6914.88 | 1.37% |
| 2025-01-27 | 7.75 | 7.60 | -0.09 | -1.17% | 7.60 | 7.83 | 78860 | 6082.02 | 1.21% |
| 2025-01-24 | 7.65 | 7.69 | 0.01 | 0.13% | 7.56 | 7.71 | 97931 | 7487.15 | 1.50% |
| 2025-01-23 | 7.81 | 7.68 | -0.01 | -0.13% | 7.68 | 8.01 | 124442 | 9739.93 | 1.91% |
| 2025-01-22 | 7.78 | 7.69 | -0.10 | -1.28% | 7.65 | 7.81 | 67662 | 5213.56 | 1.04% |
| 2025-01-21 | 7.97 | 7.79 | -0.16 | -2.01% | 7.72 | 8.00 | 115517 | 9040.75 | 1.77% |
| 2025-01-20 | 8.13 | 7.95 | -0.36 | -4.33% | 7.90 | 8.16 | 210671 | 16840.34 | 3.23% |
| 2025-01-17 | 8.20 | 8.31 | 0.12 | 1.47% | 8.08 | 8.35 | 146810 | 12158.83 | 2.25% |
| 2025-01-16 | 8.16 | 8.19 | 0.03 | 0.37% | 8.15 | 8.38 | 141692 | 11681.62 | 2.17% |
| 2025-01-15 | 8.10 | 8.16 | 0.02 | 0.25% | 8.04 | 8.22 | 148286 | 12075.68 | 2.27% |
| 2025-01-14 | 7.82 | 8.14 | 0.35 | 4.49% | 7.82 | 8.16 | 146866 | 11767.26 | 2.25% |
| 2025-01-13 | 7.66 | 7.79 | 0.09 | 1.17% | 7.52 | 7.90 | 95473 | 7396.77 | 1.46% |
| 2025-01-10 | 7.77 | 7.70 | -0.07 | -0.90% | 7.69 | 8.07 | 124399 | 9727.09 | 1.91% |
| 2025-01-09 | 7.70 | 7.77 | 0.02 | 0.26% | 7.67 | 7.84 | 100833 | 7844.58 | 1.55% |
| 2025-01-08 | 7.73 | 7.75 | -0.07 | -0.90% | 7.52 | 7.88 | 135238 | 10418.55 | 2.07% |
| 2025-01-07 | 7.77 | 7.82 | 0.16 | 2.09% | 7.61 | 7.88 | 122421 | 9460.46 | 1.88% |
| 2025-01-06 | 8.04 | 7.66 | -0.46 | -5.67% | 7.59 | 8.04 | 188983 | 14674.19 | 2.90% |
| 2025-01-03 | 8.48 | 8.12 | -0.22 | -2.64% | 8.02 | 8.54 | 221837 | 18185.75 | 3.40% |
| 2025-01-02 | 8.05 | 8.34 | 0.29 | 3.60% | 7.97 | 8.85 | 282271 | 23751.67 | 4.33% |
| 2024-12-31 | 8.39 | 8.05 | -0.29 | -3.48% | 8.04 | 8.44 | 123124 | 10099.52 | 1.89% |
| 2024-12-30 | 8.36 | 8.34 | -0.06 | -0.71% | 8.11 | 8.44 | 114268 | 9437.69 | 1.75% |
| 2024-12-27 | 8.25 | 8.40 | 0.15 | 1.82% | 8.18 | 8.58 | 161556 | 13626.60 | 2.48% |
| 2024-12-26 | 8.17 | 8.25 | 0.07 | 0.86% | 8.14 | 8.34 | 116559 | 9626.43 | 1.79% |
| 2024-12-25 | 8.45 | 8.18 | -0.26 | -3.08% | 7.95 | 8.45 | 182168 | 14833.07 | 2.79% |
| 2024-12-24 | 8.51 | 8.44 | -0.04 | -0.47% | 8.29 | 8.57 | 187156 | 15703.85 | 2.87% |
| 2024-12-23 | 9.33 | 8.48 | -0.89 | -9.50% | 8.45 | 9.34 | 339755 | 29772.73 | 5.21% |
| 2024-12-20 | 9.31 | 9.37 | 0.02 | 0.21% | 9.27 | 9.48 | 215424 | 20205.67 | 3.30% |
| 2024-12-19 | 9.23 | 9.35 | -0.08 | -0.85% | 9.15 | 9.53 | 283942 | 26351.05 | 4.35% |
| 2024-12-18 | 9.22 | 9.43 | 0.11 | 1.18% | 9.22 | 9.78 | 379108 | 35980.73 | 5.81% |
| 2024-12-17 | 10.05 | 9.32 | -0.66 | -6.61% | 9.31 | 10.05 | 397447 | 37797.09 | 6.09% |
| 2024-12-16 | 10.34 | 9.98 | -0.54 | -5.13% | 9.90 | 10.48 | 597928 | 60189.43 | 9.17% |
| 2024-12-13 | 10.88 | 10.52 | 0.21 | 2.04% | 10.50 | 11.32 | 1160098 | 125025.61 | 17.79% |
| 2024-12-12 | 9.38 | 10.31 | 0.94 | 10.03% | 9.37 | 10.31 | 410714 | 41382.28 | 6.30% |
| 2024-12-11 | 9.22 | 9.37 | 0.17 | 1.85% | 9.21 | 9.37 | 173196 | 16134.21 | 2.66% |
| 2024-12-10 | 9.48 | 9.20 | 0.02 | 0.22% | 9.19 | 9.54 | 242740 | 22675.07 | 3.72% |
| 2024-12-09 | 9.20 | 9.18 | -0.03 | -0.33% | 9.08 | 9.40 | 185514 | 17090.01 | 2.84% |
| 2024-12-06 | 9.17 | 9.21 | -0.01 | -0.11% | 9.00 | 9.33 | 205193 | 18855.93 | 3.15% |
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。
