| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.25 | 15.29 | 0.16 | 1.06% | 15.14 | 15.44 | 73550 | 11239.01 | 2.23% |
| 2025-10-24 | 15.00 | 15.13 | 0.15 | 1.00% | 15.00 | 15.26 | 58491 | 8861.68 | 1.77% |
| 2025-10-23 | 15.00 | 14.98 | -0.06 | -0.40% | 14.72 | 15.02 | 73205 | 10874.99 | 2.22% |
| 2025-10-22 | 15.16 | 15.04 | -0.14 | -0.92% | 14.90 | 15.26 | 70538 | 10646.07 | 2.14% |
| 2025-10-21 | 15.61 | 15.18 | -0.57 | -3.62% | 15.12 | 15.85 | 173741 | 26632.38 | 5.26% |
| 2025-10-20 | 15.93 | 15.75 | 0.28 | 1.81% | 15.63 | 16.20 | 143552 | 22787.19 | 4.35% |
| 2025-10-17 | 17.11 | 15.47 | -1.59 | -9.32% | 15.42 | 17.15 | 251692 | 40338.33 | 7.63% |
| 2025-10-16 | 17.50 | 17.06 | -0.57 | -3.23% | 16.96 | 17.71 | 228760 | 39314.10 | 6.93% |
| 2025-10-15 | 16.22 | 17.63 | 1.22 | 7.43% | 16.22 | 17.68 | 269944 | 46324.46 | 8.18% |
| 2025-10-14 | 16.92 | 16.41 | -0.10 | -0.61% | 16.24 | 16.95 | 140110 | 23243.65 | 4.25% |
| 2025-10-13 | 15.82 | 16.51 | -0.12 | -0.72% | 15.55 | 16.61 | 159805 | 25856.32 | 4.84% |
| 2025-10-10 | 15.94 | 16.63 | 0.69 | 4.33% | 15.78 | 16.96 | 212561 | 34928.33 | 6.44% |
| 2025-10-09 | 16.01 | 15.94 | 0.00 | 0.00% | 15.82 | 16.28 | 90026 | 14369.45 | 2.73% |
| 2025-09-30 | 16.41 | 15.94 | -0.46 | -2.80% | 15.94 | 16.45 | 106132 | 17079.03 | 3.22% |
| 2025-09-29 | 16.23 | 16.40 | 0.14 | 0.86% | 15.97 | 16.49 | 103414 | 16847.97 | 3.13% |
| 2025-09-26 | 16.27 | 16.26 | 0.03 | 0.18% | 16.05 | 16.57 | 110810 | 18132.44 | 3.36% |
| 2025-09-25 | 16.32 | 16.23 | -0.14 | -0.86% | 16.20 | 16.65 | 136361 | 22312.24 | 4.13% |
| 2025-09-24 | 15.80 | 16.37 | 0.41 | 2.57% | 15.61 | 16.50 | 165898 | 26841.36 | 5.03% |
| 2025-09-23 | 15.57 | 15.96 | 0.30 | 1.92% | 15.48 | 15.99 | 135530 | 21371.48 | 4.11% |
| 2025-09-22 | 15.49 | 15.66 | 0.16 | 1.03% | 15.25 | 15.88 | 75615 | 11759.39 | 2.29% |
| 2025-09-19 | 15.56 | 15.50 | -0.07 | -0.45% | 15.35 | 15.78 | 61726 | 9573.17 | 1.87% |
| 2025-09-18 | 15.88 | 15.57 | -0.27 | -1.70% | 15.39 | 16.07 | 101208 | 15908.53 | 3.07% |
| 2025-09-17 | 15.88 | 15.84 | -0.08 | -0.50% | 15.71 | 15.92 | 77092 | 12177.66 | 2.34% |
| 2025-09-16 | 15.50 | 15.92 | 0.44 | 2.84% | 15.33 | 16.08 | 120976 | 19035.75 | 3.67% |
| 2025-09-15 | 15.84 | 15.48 | -0.27 | -1.71% | 15.46 | 15.89 | 67062 | 10446.81 | 2.03% |
| 2025-09-12 | 16.00 | 15.75 | -0.29 | -1.81% | 15.72 | 16.20 | 127439 | 20203.68 | 3.86% |
| 2025-09-11 | 15.10 | 16.04 | 0.89 | 5.87% | 15.00 | 16.15 | 189394 | 29954.70 | 5.74% |
| 2025-09-10 | 15.26 | 15.15 | -0.13 | -0.85% | 15.15 | 15.35 | 56501 | 8594.54 | 1.71% |
| 2025-09-09 | 15.58 | 15.28 | -0.35 | -2.24% | 15.21 | 15.64 | 81311 | 12533.03 | 2.46% |
| 2025-09-08 | 15.79 | 15.63 | -0.03 | -0.19% | 15.45 | 15.86 | 120157 | 18775.94 | 3.64% |
| 2025-09-05 | 14.94 | 15.66 | 0.74 | 4.96% | 14.90 | 15.70 | 140395 | 21691.98 | 4.25% |
| 2025-09-04 | 14.90 | 14.92 | 0.06 | 0.40% | 14.68 | 15.10 | 77500 | 11587.91 | 2.35% |
| 2025-09-03 | 15.30 | 14.86 | -0.31 | -2.04% | 14.73 | 15.32 | 65019 | 9715.01 | 1.97% |
| 2025-09-02 | 15.08 | 15.17 | 0.05 | 0.33% | 14.73 | 15.29 | 96920 | 14549.62 | 2.94% |
| 2025-09-01 | 15.18 | 15.12 | -0.07 | -0.46% | 15.10 | 15.36 | 89226 | 13581.61 | 2.70% |
| 2025-08-29 | 15.38 | 15.19 | 0.09 | 0.60% | 15.19 | 15.80 | 119489 | 18424.21 | 3.62% |
| 2025-08-28 | 15.00 | 15.10 | 0.05 | 0.33% | 14.64 | 15.28 | 85464 | 12785.34 | 2.59% |
| 2025-08-27 | 15.57 | 15.05 | -0.52 | -3.34% | 15.05 | 15.59 | 97261 | 14946.43 | 2.95% |
| 2025-08-26 | 15.39 | 15.57 | 0.18 | 1.17% | 15.36 | 15.65 | 108551 | 16863.32 | 3.29% |
| 2025-08-25 | 15.28 | 15.39 | 0.11 | 0.72% | 15.28 | 15.65 | 87521 | 13535.84 | 2.65% |
| 2025-08-22 | 15.53 | 15.28 | -0.16 | -1.04% | 15.25 | 15.54 | 74996 | 11506.82 | 2.27% |
| 2025-08-21 | 15.90 | 15.44 | -0.44 | -2.77% | 15.38 | 15.90 | 104746 | 16301.96 | 3.17% |
| 2025-08-20 | 15.66 | 15.88 | 0.14 | 0.89% | 15.50 | 15.88 | 107083 | 16863.92 | 3.24% |
| 2025-08-19 | 15.71 | 15.74 | 0.14 | 0.90% | 15.58 | 15.86 | 129955 | 20425.60 | 3.94% |
| 2025-08-18 | 15.15 | 15.60 | 0.53 | 3.52% | 15.12 | 15.66 | 147794 | 22927.26 | 4.48% |
| 2025-08-15 | 14.49 | 15.07 | 0.56 | 3.86% | 14.45 | 15.09 | 114063 | 16996.51 | 3.46% |
| 2025-08-14 | 14.79 | 14.51 | -0.28 | -1.89% | 14.50 | 14.85 | 88348 | 12926.48 | 2.68% |
| 2025-08-13 | 14.87 | 14.79 | -0.16 | -1.07% | 14.66 | 15.03 | 119267 | 17635.07 | 3.61% |
| 2025-08-12 | 15.02 | 14.95 | -0.18 | -1.19% | 14.89 | 15.35 | 81104 | 12212.26 | 2.46% |
| 2025-08-11 | 15.19 | 15.13 | 0.16 | 1.07% | 15.04 | 15.40 | 99370 | 15124.36 | 3.01% |
| 2025-08-08 | 14.94 | 14.97 | 0.17 | 1.15% | 14.78 | 15.00 | 76207 | 11337.69 | 2.31% |
| 2025-08-07 | 14.70 | 14.80 | 0.10 | 0.68% | 14.66 | 15.09 | 80341 | 11954.05 | 2.43% |
| 2025-08-06 | 14.94 | 14.70 | -0.25 | -1.67% | 14.62 | 14.95 | 80313 | 11808.60 | 2.43% |
| 2025-08-05 | 14.74 | 14.95 | 0.30 | 2.05% | 14.55 | 15.04 | 89337 | 13268.15 | 2.71% |
| 2025-08-04 | 14.51 | 14.65 | 0.00 | 0.00% | 14.39 | 14.66 | 69165 | 10063.58 | 2.10% |
| 2025-08-01 | 14.63 | 14.65 | 0.04 | 0.27% | 14.51 | 14.73 | 83868 | 12273.40 | 2.54% |
| 2025-07-31 | 15.30 | 14.61 | -0.46 | -3.05% | 14.55 | 15.30 | 161412 | 23843.57 | 4.89% |
| 2025-07-30 | 15.80 | 15.07 | -0.86 | -5.40% | 15.02 | 15.89 | 220160 | 33751.57 | 6.67% |
| 2025-07-29 | 15.94 | 15.93 | -0.37 | -2.27% | 15.62 | 16.29 | 249532 | 39550.24 | 7.56% |
| 2025-07-28 | 15.25 | 16.30 | 0.82 | 5.30% | 14.80 | 16.35 | 350853 | 55609.14 | 10.63% |
| 2025-07-25 | 15.18 | 15.48 | 0.12 | 0.78% | 15.00 | 15.67 | 332366 | 51048.84 | 10.07% |
| 2025-07-24 | 14.34 | 15.36 | 0.94 | 6.52% | 14.32 | 15.86 | 409228 | 62508.40 | 12.40% |
| 2025-07-23 | 15.31 | 14.42 | -0.91 | -5.94% | 14.40 | 15.31 | 368395 | 54126.43 | 11.16% |
| 2025-07-22 | 14.17 | 15.33 | 1.39 | 9.97% | 13.95 | 15.33 | 311374 | 45659.95 | 9.43% |
| 2025-07-21 | 13.93 | 13.94 | 0.43 | 3.18% | 13.70 | 14.27 | 168467 | 23714.27 | 5.10% |
| 2025-07-18 | 13.70 | 13.51 | -0.10 | -0.73% | 13.48 | 13.70 | 37103 | 5028.62 | 1.12% |
| 2025-07-17 | 13.53 | 13.61 | 0.05 | 0.37% | 13.50 | 13.65 | 47202 | 6404.14 | 1.43% |
| 2025-07-16 | 13.53 | 13.56 | -0.01 | -0.07% | 13.49 | 13.75 | 55581 | 7559.10 | 1.68% |
| 2025-07-15 | 13.63 | 13.57 | -0.18 | -1.31% | 13.53 | 13.86 | 95729 | 13063.85 | 2.90% |
| 2025-07-14 | 13.60 | 13.75 | 0.58 | 4.40% | 13.40 | 13.93 | 161939 | 22140.04 | 4.91% |
| 2025-07-11 | 13.18 | 13.17 | 0.03 | 0.23% | 12.99 | 13.23 | 67876 | 8909.33 | 2.06% |
| 2025-07-10 | 13.05 | 13.14 | 0.10 | 0.77% | 12.96 | 13.45 | 82263 | 10871.39 | 2.49% |
| 2025-07-09 | 12.90 | 13.04 | 0.19 | 1.48% | 12.84 | 13.09 | 72742 | 9459.75 | 2.20% |
| 2025-07-08 | 12.84 | 12.85 | 0.01 | 0.08% | 12.72 | 12.86 | 41894 | 5359.11 | 1.27% |
| 2025-07-07 | 12.53 | 12.84 | 0.26 | 2.07% | 12.50 | 12.87 | 48748 | 6198.02 | 1.48% |
| 2025-07-04 | 12.65 | 12.58 | -0.07 | -0.55% | 12.54 | 12.71 | 31892 | 4020.44 | 0.97% |
| 2025-07-03 | 12.61 | 12.65 | 0.04 | 0.32% | 12.54 | 12.68 | 36920 | 4659.27 | 1.12% |
| 2025-07-02 | 12.60 | 12.61 | 0.07 | 0.56% | 12.51 | 12.66 | 38962 | 4911.15 | 1.18% |
| 2025-07-01 | 12.75 | 12.54 | -0.08 | -0.63% | 12.50 | 12.75 | 32846 | 4129.68 | 1.00% |
| 2025-06-30 | 12.39 | 12.62 | 0.18 | 1.45% | 12.39 | 12.68 | 54271 | 6818.54 | 1.64% |
望变电气(603191)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。
