| 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 | 17.26 | 17.37 | 0.17 | 0.99% | 17.24 | 17.41 | 17833 | 3091.32 | 0.97% |
| 2026-02-02 | 17.68 | 17.20 | -0.48 | -2.71% | 17.18 | 17.74 | 26500 | 4629.55 | 1.44% |
| 2026-01-30 | 17.64 | 17.68 | 0.07 | 0.40% | 17.41 | 17.81 | 26719 | 4710.99 | 1.45% |
| 2026-01-29 | 17.80 | 17.61 | -0.21 | -1.18% | 17.55 | 17.83 | 30998 | 5483.97 | 1.68% |
| 2026-01-28 | 17.72 | 17.82 | 0.08 | 0.45% | 17.62 | 17.95 | 34587 | 6174.93 | 1.87% |
| 2026-01-27 | 17.68 | 17.74 | 0.05 | 0.28% | 17.30 | 17.74 | 33854 | 5934.63 | 1.83% |
| 2026-01-26 | 17.99 | 17.69 | -0.12 | -0.67% | 17.62 | 18.04 | 33656 | 5975.79 | 1.82% |
| 2026-01-23 | 17.71 | 17.81 | 0.14 | 0.79% | 17.65 | 17.85 | 32800 | 5816.49 | 1.78% |
| 2026-01-22 | 17.71 | 17.67 | 0.05 | 0.28% | 17.54 | 17.71 | 21563 | 3805.61 | 1.17% |
| 2026-01-21 | 17.60 | 17.62 | 0.09 | 0.51% | 17.50 | 17.66 | 24632 | 4335.97 | 1.33% |
| 2026-01-20 | 17.43 | 17.53 | 0.04 | 0.23% | 17.43 | 17.66 | 32425 | 5689.58 | 1.76% |
| 2026-01-19 | 17.20 | 17.49 | 0.29 | 1.69% | 17.17 | 17.51 | 38295 | 6640.82 | 2.07% |
| 2026-01-16 | 17.26 | 17.20 | 0.01 | 0.06% | 17.10 | 17.28 | 19889 | 3413.46 | 1.08% |
| 2026-01-15 | 17.07 | 17.19 | 0.13 | 0.76% | 17.00 | 17.20 | 17948 | 3077.70 | 0.97% |
| 2026-01-14 | 17.14 | 17.06 | -0.03 | -0.18% | 16.96 | 17.20 | 30980 | 5299.16 | 1.68% |
| 2026-01-13 | 17.24 | 17.09 | -0.15 | -0.87% | 17.07 | 17.27 | 29373 | 5054.14 | 1.59% |
| 2026-01-12 | 17.21 | 17.24 | 0.06 | 0.35% | 17.12 | 17.25 | 23401 | 4022.84 | 1.27% |
| 2026-01-09 | 17.19 | 17.18 | 0.05 | 0.29% | 17.10 | 17.22 | 21416 | 3675.23 | 1.16% |
| 2026-01-08 | 17.09 | 17.13 | 0.09 | 0.53% | 17.04 | 17.19 | 16103 | 2760.12 | 0.87% |
| 2026-01-07 | 17.11 | 17.04 | -0.06 | -0.35% | 16.95 | 17.15 | 14779 | 2519.96 | 0.80% |
| 2026-01-06 | 16.95 | 17.10 | 0.15 | 0.88% | 16.95 | 17.13 | 16681 | 2846.00 | 0.90% |
| 2026-01-05 | 16.81 | 16.95 | 0.14 | 0.83% | 16.81 | 17.02 | 14517 | 2459.77 | 0.79% |
| 2025-12-31 | 16.89 | 16.81 | -0.04 | -0.24% | 16.80 | 16.94 | 11905 | 2003.71 | 0.65% |
| 2025-12-30 | 16.97 | 16.85 | -0.10 | -0.59% | 16.82 | 16.97 | 12176 | 2055.34 | 0.66% |
| 2025-12-29 | 17.06 | 16.95 | -0.10 | -0.59% | 16.93 | 17.07 | 12335 | 2094.24 | 0.67% |
| 2025-12-26 | 17.15 | 17.05 | -0.10 | -0.58% | 17.00 | 17.19 | 12223 | 2089.59 | 0.66% |
| 2025-12-25 | 17.10 | 17.15 | 0.07 | 0.41% | 17.01 | 17.17 | 9634 | 1647.53 | 0.52% |
| 2025-12-24 | 16.98 | 17.08 | 0.15 | 0.89% | 16.91 | 17.09 | 10339 | 1760.84 | 0.56% |
| 2025-12-23 | 17.20 | 16.93 | -0.23 | -1.34% | 16.91 | 17.20 | 13430 | 2286.09 | 0.73% |
| 2025-12-22 | 17.22 | 17.16 | -0.03 | -0.17% | 17.14 | 17.23 | 15710 | 2700.99 | 0.85% |
| 2025-12-19 | 17.08 | 17.19 | 0.05 | 0.29% | 17.08 | 17.21 | 13033 | 2237.05 | 0.71% |
| 2025-12-18 | 16.89 | 17.14 | 0.22 | 1.30% | 16.89 | 17.20 | 16491 | 2825.34 | 0.89% |
| 2025-12-17 | 16.83 | 16.92 | 0.00 | 0.00% | 16.74 | 16.98 | 15432 | 2599.81 | 0.84% |
| 2025-12-16 | 17.10 | 16.92 | -0.13 | -0.76% | 16.86 | 17.10 | 13714 | 2322.87 | 0.74% |
| 2025-12-15 | 17.05 | 17.05 | 0.00 | 0.00% | 16.99 | 17.15 | 9131 | 1559.94 | 0.49% |
| 2025-12-12 | 17.21 | 17.05 | -0.08 | -0.47% | 16.98 | 17.23 | 16108 | 2749.16 | 0.87% |
| 2025-12-11 | 17.20 | 17.13 | -0.09 | -0.52% | 17.12 | 17.29 | 15074 | 2592.13 | 0.82% |
| 2025-12-10 | 17.11 | 17.22 | 0.05 | 0.29% | 17.10 | 17.23 | 11958 | 2053.68 | 0.65% |
| 2025-12-09 | 17.14 | 17.17 | 0.02 | 0.12% | 17.06 | 17.23 | 11378 | 1953.65 | 0.62% |
| 2025-12-08 | 17.18 | 17.15 | 0.06 | 0.35% | 17.10 | 17.22 | 11270 | 1935.11 | 0.61% |
| 2025-12-05 | 16.94 | 17.09 | 0.11 | 0.65% | 16.91 | 17.10 | 10334 | 1759.41 | 0.56% |
| 2025-12-04 | 16.96 | 16.98 | 0.00 | 0.00% | 16.83 | 17.04 | 11428 | 1936.53 | 0.62% |
| 2025-12-03 | 17.05 | 16.98 | -0.08 | -0.47% | 16.92 | 17.11 | 9887 | 1680.45 | 0.54% |
| 2025-12-02 | 17.20 | 17.06 | -0.16 | -0.93% | 17.01 | 17.29 | 12477 | 2133.99 | 0.68% |
| 2025-12-01 | 17.16 | 17.22 | 0.14 | 0.82% | 17.07 | 17.23 | 12095 | 2079.05 | 0.66% |
| 2025-11-28 | 17.00 | 17.08 | 0.09 | 0.53% | 16.92 | 17.09 | 11598 | 1974.92 | 0.63% |
| 2025-11-27 | 17.03 | 16.99 | 0.03 | 0.18% | 16.93 | 17.10 | 17254 | 2939.22 | 0.93% |
| 2025-11-26 | 17.10 | 16.96 | -0.17 | -0.99% | 16.92 | 17.19 | 13760 | 2348.65 | 0.75% |
| 2025-11-25 | 17.28 | 17.13 | 0.05 | 0.29% | 17.09 | 17.29 | 16293 | 2795.17 | 0.88% |
| 2025-11-24 | 17.07 | 17.08 | 0.13 | 0.77% | 16.90 | 17.16 | 16735 | 2849.67 | 0.91% |
| 2025-11-21 | 17.54 | 16.95 | -0.67 | -3.80% | 16.88 | 17.59 | 40765 | 6988.93 | 2.21% |
| 2025-11-20 | 17.94 | 17.62 | -0.34 | -1.89% | 17.56 | 18.15 | 33016 | 5862.22 | 1.79% |
| 2025-11-19 | 18.14 | 17.96 | 0.00 | 0.00% | 17.89 | 18.27 | 32796 | 5913.98 | 1.78% |
| 2025-11-18 | 18.15 | 17.96 | -0.22 | -1.21% | 17.87 | 18.24 | 22563 | 4061.55 | 1.22% |
| 2025-11-17 | 18.25 | 18.18 | -0.06 | -0.33% | 18.06 | 18.32 | 22021 | 4001.56 | 1.19% |
| 2025-11-14 | 18.22 | 18.24 | -0.02 | -0.11% | 18.19 | 18.45 | 37106 | 6797.57 | 2.01% |
| 2025-11-13 | 18.05 | 18.26 | 0.25 | 1.39% | 18.01 | 18.32 | 37717 | 6881.34 | 2.04% |
| 2025-11-12 | 18.13 | 18.01 | -0.15 | -0.83% | 17.94 | 18.15 | 23829 | 4297.31 | 1.29% |
| 2025-11-11 | 18.20 | 18.16 | -0.09 | -0.49% | 18.08 | 18.35 | 31234 | 5675.04 | 1.69% |
| 2025-11-10 | 18.20 | 18.25 | 0.17 | 0.94% | 18.05 | 18.31 | 45469 | 8270.72 | 2.46% |
| 2025-11-07 | 17.85 | 18.08 | 0.22 | 1.23% | 17.81 | 18.12 | 34601 | 6236.69 | 1.87% |
| 2025-11-06 | 17.80 | 17.86 | 0.04 | 0.22% | 17.79 | 17.93 | 19308 | 3448.96 | 1.05% |
| 2025-11-05 | 17.70 | 17.82 | -0.03 | -0.17% | 17.63 | 17.88 | 25132 | 4469.49 | 1.36% |
| 2025-11-04 | 18.20 | 17.85 | -0.35 | -1.92% | 17.76 | 18.30 | 52195 | 9362.22 | 2.83% |
| 2025-11-03 | 18.38 | 18.20 | 0.33 | 1.85% | 17.96 | 18.65 | 91018 | 16663.17 | 4.93% |
| 2025-10-31 | 17.73 | 17.87 | 0.14 | 0.79% | 17.69 | 17.96 | 21935 | 3915.78 | 1.19% |
| 2025-10-30 | 17.81 | 17.73 | -0.03 | -0.17% | 17.66 | 17.85 | 14084 | 2500.18 | 0.76% |
| 2025-10-29 | 17.94 | 17.76 | -0.08 | -0.45% | 17.70 | 17.94 | 12924 | 2297.66 | 0.70% |
| 2025-10-28 | 17.87 | 17.84 | -0.02 | -0.11% | 17.74 | 17.92 | 18554 | 3310.01 | 1.01% |
| 2025-10-27 | 17.72 | 17.86 | 0.14 | 0.79% | 17.72 | 17.87 | 19020 | 3387.88 | 1.03% |
| 2025-10-24 | 17.68 | 17.72 | 0.04 | 0.23% | 17.63 | 17.74 | 17597 | 3114.10 | 0.95% |
| 2025-10-23 | 17.65 | 17.68 | 0.03 | 0.17% | 17.54 | 17.72 | 15280 | 2694.02 | 0.83% |
| 2025-10-22 | 17.52 | 17.65 | 0.13 | 0.74% | 17.47 | 17.68 | 14321 | 2522.55 | 0.78% |
| 2025-10-21 | 17.44 | 17.52 | 0.12 | 0.69% | 17.34 | 17.53 | 9288 | 1621.48 | 0.50% |
| 2025-10-20 | 17.25 | 17.40 | 0.17 | 0.99% | 17.23 | 17.40 | 13557 | 2348.14 | 0.73% |
| 2025-10-17 | 17.60 | 17.23 | -0.31 | -1.77% | 17.20 | 17.63 | 18233 | 3174.06 | 0.99% |
| 2025-10-16 | 17.72 | 17.54 | -0.18 | -1.02% | 17.53 | 17.74 | 14560 | 2562.61 | 0.79% |
| 2025-10-15 | 17.62 | 17.72 | 0.09 | 0.51% | 17.59 | 17.73 | 12519 | 2212.62 | 0.68% |
| 2025-10-14 | 17.78 | 17.63 | -0.15 | -0.84% | 17.58 | 17.87 | 18158 | 3219.31 | 0.98% |
| 2025-10-13 | 17.58 | 17.78 | -0.10 | -0.56% | 17.50 | 17.79 | 17383 | 3070.93 | 0.94% |
巍华新材(603310)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。
