| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.90 | 22.57 | 0.76 | 3.48% | 21.82 | 23.53 | 192481 | 44053.28 | 5.83% |
| 2026-03-24 | 21.91 | 21.81 | 0.38 | 1.77% | 21.11 | 22.18 | 157082 | 33930.13 | 4.76% |
| 2026-03-23 | 21.63 | 21.43 | -0.37 | -1.70% | 21.29 | 22.76 | 198107 | 43535.21 | 6.00% |
| 2026-03-20 | 22.92 | 21.80 | -0.66 | -2.94% | 21.75 | 23.00 | 105785 | 23575.89 | 3.21% |
| 2026-03-19 | 22.90 | 22.46 | -0.80 | -3.44% | 22.27 | 23.09 | 115339 | 26046.77 | 3.50% |
| 2026-03-18 | 22.91 | 23.26 | 0.41 | 1.79% | 22.78 | 23.47 | 132794 | 30782.59 | 4.02% |
| 2026-03-17 | 23.99 | 22.85 | -0.99 | -4.15% | 22.80 | 24.10 | 161905 | 37776.55 | 4.91% |
| 2026-03-16 | 25.15 | 23.84 | -1.31 | -5.21% | 23.22 | 25.21 | 233702 | 55462.74 | 7.08% |
| 2026-03-13 | 26.40 | 25.15 | -1.08 | -4.12% | 24.82 | 26.47 | 189624 | 48227.35 | 5.75% |
| 2026-03-12 | 26.20 | 26.23 | 0.38 | 1.47% | 26.19 | 27.69 | 259057 | 69753.02 | 7.85% |
| 2026-03-11 | 26.61 | 25.85 | -0.75 | -2.82% | 25.67 | 27.22 | 229102 | 60491.11 | 6.94% |
| 2026-03-10 | 27.00 | 26.60 | -0.11 | -0.41% | 26.47 | 27.60 | 189273 | 50949.57 | 5.74% |
| 2026-03-09 | 26.29 | 26.71 | 0.09 | 0.34% | 25.74 | 27.20 | 239381 | 63661.76 | 7.25% |
| 2026-03-06 | 26.51 | 26.62 | -0.02 | -0.08% | 26.24 | 27.10 | 279490 | 74488.00 | 8.47% |
| 2026-03-05 | 25.50 | 26.64 | 1.94 | 7.85% | 25.41 | 27.17 | 379931 | 101458.81 | 11.51% |
| 2026-03-04 | 23.05 | 24.70 | 1.27 | 5.42% | 23.05 | 25.33 | 255451 | 63024.21 | 7.74% |
| 2026-03-03 | 24.76 | 23.43 | -1.11 | -4.52% | 23.27 | 24.87 | 228188 | 54469.96 | 6.92% |
| 2026-03-02 | 24.85 | 24.54 | -0.86 | -3.39% | 24.41 | 25.78 | 262062 | 65229.63 | 7.94% |
| 2026-02-27 | 25.30 | 25.40 | -0.20 | -0.78% | 24.77 | 25.49 | 244687 | 61520.60 | 7.41% |
| 2026-02-26 | 24.08 | 25.60 | 1.24 | 5.09% | 24.08 | 26.00 | 307462 | 77350.02 | 9.32% |
| 2026-02-25 | 24.60 | 24.36 | -0.29 | -1.18% | 24.10 | 24.90 | 251849 | 61321.97 | 7.63% |
| 2026-02-24 | 23.38 | 24.65 | 1.72 | 7.50% | 22.90 | 24.92 | 390977 | 93365.60 | 11.85% |
| 2026-02-13 | 23.98 | 22.93 | -1.28 | -5.29% | 22.86 | 24.21 | 329436 | 76432.52 | 9.98% |
| 2026-02-12 | 22.20 | 24.21 | 2.20 | 10.00% | 22.20 | 24.21 | 277859 | 65442.66 | 8.42% |
| 2026-02-11 | 22.15 | 22.01 | -0.32 | -1.43% | 21.71 | 22.65 | 192977 | 42684.57 | 5.85% |
| 2026-02-10 | 22.74 | 22.33 | 0.04 | 0.18% | 21.93 | 23.18 | 434339 | 97446.00 | 13.16% |
| 2026-02-09 | 22.10 | 22.29 | 2.03 | 10.02% | 21.77 | 22.29 | 543632 | 120678.23 | 16.47% |
| 2026-02-06 | 19.12 | 20.26 | 0.83 | 4.27% | 19.10 | 20.71 | 235573 | 47664.57 | 7.14% |
| 2026-02-05 | 20.54 | 19.43 | -1.45 | -6.94% | 19.34 | 20.54 | 224396 | 44322.72 | 6.80% |
| 2026-02-04 | 21.00 | 20.88 | -0.31 | -1.46% | 20.45 | 21.38 | 192734 | 40163.16 | 5.84% |
| 2026-02-03 | 20.65 | 21.19 | 0.58 | 2.81% | 20.33 | 21.34 | 280378 | 58406.48 | 8.50% |
| 2026-02-02 | 20.87 | 20.61 | 0.74 | 3.72% | 20.55 | 21.66 | 394440 | 82829.32 | 11.95% |
| 2026-01-30 | 20.08 | 19.87 | -0.43 | -2.12% | 19.18 | 20.69 | 213088 | 42154.37 | 6.46% |
| 2026-01-29 | 19.70 | 20.30 | 0.74 | 3.78% | 19.57 | 21.21 | 348544 | 71877.05 | 10.56% |
| 2026-01-28 | 19.40 | 19.56 | -0.03 | -0.15% | 19.34 | 19.85 | 176837 | 34536.70 | 5.36% |
| 2026-01-27 | 20.30 | 19.59 | -0.45 | -2.25% | 18.93 | 20.42 | 316843 | 61552.72 | 9.60% |
| 2026-01-26 | 19.08 | 20.04 | 1.23 | 6.54% | 19.05 | 20.69 | 465426 | 94200.71 | 14.10% |
| 2026-01-23 | 18.32 | 18.81 | 0.51 | 2.79% | 18.32 | 19.05 | 188199 | 35153.12 | 5.70% |
| 2026-01-22 | 18.40 | 18.30 | -0.10 | -0.54% | 17.97 | 18.64 | 189051 | 34449.52 | 5.73% |
| 2026-01-21 | 18.80 | 18.40 | -1.00 | -5.15% | 18.25 | 18.91 | 243957 | 45156.29 | 7.39% |
| 2026-01-20 | 18.94 | 19.40 | 0.46 | 2.43% | 18.59 | 19.94 | 390819 | 74980.05 | 11.84% |
| 2026-01-19 | 17.69 | 18.94 | 1.25 | 7.07% | 17.65 | 18.96 | 326982 | 60652.68 | 9.91% |
| 2026-01-16 | 19.00 | 17.69 | -0.29 | -1.61% | 17.63 | 19.28 | 326339 | 60046.73 | 9.89% |
| 2026-01-15 | 17.36 | 17.98 | 0.66 | 3.81% | 17.33 | 18.29 | 254468 | 45197.09 | 7.71% |
| 2026-01-14 | 17.82 | 17.32 | -0.11 | -0.63% | 17.14 | 17.99 | 333256 | 58868.64 | 10.10% |
| 2026-01-13 | 16.58 | 17.43 | 0.77 | 4.62% | 16.30 | 18.14 | 340468 | 58450.32 | 10.32% |
| 2026-01-12 | 16.72 | 16.66 | 0.00 | 0.00% | 16.51 | 17.01 | 159719 | 26589.72 | 4.84% |
| 2026-01-09 | 16.29 | 16.66 | 0.46 | 2.84% | 16.28 | 16.83 | 193222 | 32112.92 | 5.85% |
| 2026-01-08 | 16.01 | 16.20 | 0.65 | 4.18% | 16.01 | 16.56 | 204072 | 33116.43 | 6.18% |
| 2026-01-07 | 15.35 | 15.55 | 0.23 | 1.50% | 15.25 | 15.72 | 107187 | 16677.19 | 3.25% |
| 2026-01-06 | 15.15 | 15.32 | 0.21 | 1.39% | 15.10 | 15.36 | 71535 | 10915.96 | 2.17% |
| 2026-01-05 | 14.81 | 15.11 | 0.30 | 2.03% | 14.81 | 15.24 | 72618 | 10980.20 | 2.20% |
| 2025-12-31 | 15.07 | 14.81 | -0.12 | -0.80% | 14.70 | 15.07 | 54430 | 8056.05 | 1.65% |
| 2025-12-30 | 14.98 | 14.93 | -0.17 | -1.13% | 14.89 | 15.09 | 52345 | 7838.50 | 1.59% |
| 2025-12-29 | 15.29 | 15.10 | -0.20 | -1.31% | 15.05 | 15.29 | 60419 | 9137.90 | 1.83% |
| 2025-12-26 | 15.39 | 15.30 | -0.09 | -0.58% | 15.21 | 15.45 | 62263 | 9543.29 | 1.89% |
| 2025-12-25 | 15.25 | 15.39 | 0.09 | 0.59% | 15.18 | 15.43 | 52260 | 8005.99 | 1.58% |
| 2025-12-24 | 15.12 | 15.30 | 0.14 | 0.92% | 14.97 | 15.40 | 62069 | 9482.91 | 1.88% |
| 2025-12-23 | 15.17 | 15.16 | -0.02 | -0.13% | 14.99 | 15.26 | 56473 | 8531.98 | 1.71% |
| 2025-12-22 | 15.18 | 15.18 | 0.02 | 0.13% | 15.11 | 15.30 | 60013 | 9129.49 | 1.82% |
| 2025-12-19 | 14.86 | 15.16 | 0.32 | 2.16% | 14.86 | 15.20 | 78184 | 11820.84 | 2.37% |
| 2025-12-18 | 15.03 | 14.84 | -0.27 | -1.79% | 14.77 | 15.09 | 67463 | 10039.58 | 2.04% |
| 2025-12-17 | 14.84 | 15.11 | 0.26 | 1.75% | 14.61 | 15.20 | 76967 | 11449.15 | 2.33% |
| 2025-12-16 | 15.32 | 14.85 | -0.52 | -3.38% | 14.77 | 15.37 | 74739 | 11185.63 | 2.26% |
| 2025-12-15 | 15.19 | 15.37 | 0.19 | 1.25% | 15.14 | 15.62 | 90386 | 13926.01 | 2.74% |
| 2025-12-12 | 14.80 | 15.18 | 0.46 | 3.13% | 14.79 | 15.36 | 117764 | 17830.85 | 3.57% |
| 2025-12-11 | 14.90 | 14.72 | -0.10 | -0.67% | 14.71 | 15.11 | 61173 | 9132.14 | 1.85% |
| 2025-12-10 | 14.91 | 14.82 | -0.09 | -0.60% | 14.68 | 14.93 | 42331 | 6254.63 | 1.28% |
| 2025-12-09 | 14.90 | 14.91 | -0.03 | -0.20% | 14.85 | 15.08 | 39680 | 5937.21 | 1.20% |
| 2025-12-08 | 15.00 | 14.94 | -0.07 | -0.47% | 14.86 | 15.05 | 44437 | 6641.99 | 1.35% |
| 2025-12-05 | 14.55 | 15.01 | 0.39 | 2.67% | 14.55 | 15.06 | 62855 | 9375.58 | 1.90% |
| 2025-12-04 | 14.73 | 14.62 | -0.11 | -0.75% | 14.53 | 14.81 | 37713 | 5521.63 | 1.14% |
| 2025-12-03 | 14.96 | 14.73 | -0.12 | -0.81% | 14.66 | 14.96 | 47632 | 7036.47 | 1.44% |
| 2025-12-02 | 14.96 | 14.85 | -0.13 | -0.87% | 14.76 | 14.97 | 36532 | 5426.47 | 1.11% |
| 2025-12-01 | 15.11 | 14.98 | -0.15 | -0.99% | 14.94 | 15.24 | 60399 | 9089.64 | 1.83% |
| 2025-11-28 | 14.68 | 15.13 | 0.45 | 3.07% | 14.62 | 15.16 | 65981 | 9877.30 | 2.00% |
| 2025-11-27 | 14.65 | 14.68 | 0.06 | 0.41% | 14.64 | 14.95 | 61523 | 9096.02 | 1.86% |
| 2025-11-26 | 14.83 | 14.62 | -0.16 | -1.08% | 14.59 | 14.98 | 83079 | 12257.79 | 2.52% |
| 2025-11-25 | 14.70 | 14.78 | 0.18 | 1.23% | 14.63 | 14.93 | 63816 | 9440.33 | 1.93% |
| 2025-11-24 | 14.50 | 14.60 | 0.17 | 1.18% | 14.35 | 14.72 | 71540 | 10409.77 | 2.17% |
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。
