| 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 | 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% |
| 2025-11-21 | 15.21 | 14.43 | -0.98 | -6.36% | 14.30 | 15.32 | 142494 | 20879.36 | 4.32% |
| 2025-11-20 | 15.85 | 15.41 | -0.32 | -2.03% | 15.31 | 15.95 | 82911 | 12868.45 | 2.51% |
| 2025-11-19 | 16.30 | 15.73 | -0.66 | -4.03% | 15.66 | 16.48 | 86287 | 13728.80 | 2.61% |
| 2025-11-18 | 16.92 | 16.39 | -0.48 | -2.85% | 16.27 | 17.09 | 90064 | 14862.13 | 2.73% |
| 2025-11-17 | 17.13 | 16.87 | -0.25 | -1.46% | 16.75 | 17.21 | 84630 | 14287.96 | 2.56% |
| 2025-11-14 | 17.12 | 17.12 | -0.17 | -0.98% | 16.92 | 17.54 | 107114 | 18440.25 | 3.25% |
| 2025-11-13 | 17.24 | 17.29 | -0.01 | -0.06% | 17.16 | 17.54 | 98649 | 17121.72 | 2.99% |
| 2025-11-12 | 17.59 | 17.30 | -0.36 | -2.04% | 17.11 | 17.85 | 113994 | 19744.09 | 3.45% |
| 2025-11-11 | 17.86 | 17.66 | -0.18 | -1.01% | 17.56 | 18.14 | 133931 | 23856.03 | 4.06% |
| 2025-11-10 | 17.96 | 17.84 | -0.06 | -0.34% | 17.51 | 18.20 | 201290 | 35839.50 | 6.10% |
| 2025-11-07 | 17.80 | 17.90 | -0.20 | -1.10% | 17.80 | 18.42 | 237444 | 42928.06 | 7.19% |
| 2025-11-06 | 18.25 | 18.10 | -0.15 | -0.82% | 17.82 | 18.71 | 438099 | 79951.81 | 13.27% |
| 2025-11-05 | 16.78 | 18.25 | 1.35 | 7.99% | 16.59 | 18.59 | 492965 | 88577.12 | 14.94% |
| 2025-11-04 | 16.81 | 16.90 | 0.09 | 0.54% | 16.71 | 17.42 | 198399 | 33794.76 | 6.01% |
| 2025-11-03 | 15.99 | 16.81 | 0.94 | 5.92% | 15.99 | 16.93 | 223663 | 37104.78 | 6.78% |
| 2025-10-31 | 15.87 | 15.87 | 0.07 | 0.44% | 15.81 | 16.42 | 121801 | 19632.50 | 3.69% |
| 2025-10-30 | 16.06 | 15.80 | -0.57 | -3.48% | 15.74 | 16.33 | 181476 | 28930.34 | 5.50% |
| 2025-10-29 | 15.41 | 16.37 | 0.93 | 6.02% | 15.36 | 16.98 | 262412 | 43283.70 | 7.95% |
| 2025-10-28 | 15.25 | 15.44 | 0.15 | 0.98% | 15.15 | 15.63 | 82090 | 12650.49 | 2.49% |
| 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% |
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。
