| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 37.52 | 37.31 | -1.47 | -3.79% | 36.49 | 38.50 | 116645 | 43814.12 | 5.19% |
| 2026-02-05 | 38.50 | 38.78 | -1.60 | -3.96% | 38.21 | 39.60 | 127443 | 49483.03 | 5.67% |
| 2026-02-04 | 40.90 | 40.38 | 0.27 | 0.67% | 40.02 | 42.28 | 210410 | 85955.48 | 9.37% |
| 2026-02-03 | 37.18 | 40.11 | 3.65 | 10.01% | 37.06 | 40.11 | 228626 | 90301.38 | 10.18% |
| 2026-02-02 | 36.50 | 36.46 | -0.24 | -0.65% | 36.36 | 38.33 | 92390 | 34476.47 | 4.11% |
| 2026-01-30 | 35.90 | 36.70 | 0.62 | 1.72% | 35.35 | 37.68 | 93691 | 34098.93 | 4.17% |
| 2026-01-29 | 36.68 | 36.08 | -1.16 | -3.11% | 35.95 | 38.25 | 108972 | 40184.11 | 4.85% |
| 2026-01-28 | 39.01 | 37.24 | -2.62 | -6.57% | 37.00 | 39.68 | 156111 | 59150.11 | 6.95% |
| 2026-01-27 | 37.68 | 39.86 | 1.56 | 4.07% | 37.03 | 40.56 | 223332 | 87177.14 | 9.94% |
| 2026-01-26 | 42.13 | 38.30 | -4.25 | -9.99% | 38.30 | 42.45 | 268608 | 107234.03 | 11.96% |
| 2026-01-23 | 38.65 | 42.55 | 3.87 | 10.01% | 38.38 | 42.55 | 208932 | 84438.11 | 9.30% |
| 2026-01-22 | 40.06 | 38.68 | -0.48 | -1.23% | 37.55 | 40.38 | 229292 | 88513.27 | 10.21% |
| 2026-01-21 | 35.87 | 39.16 | 3.56 | 10.00% | 35.50 | 39.16 | 189092 | 71617.47 | 8.42% |
| 2026-01-20 | 37.20 | 35.60 | -1.60 | -4.30% | 34.81 | 37.80 | 156244 | 55926.67 | 6.96% |
| 2026-01-19 | 36.32 | 37.20 | 1.31 | 3.65% | 36.00 | 39.28 | 228942 | 87087.64 | 10.19% |
| 2026-01-16 | 34.78 | 35.89 | 1.26 | 3.64% | 34.20 | 36.20 | 142601 | 50503.73 | 6.35% |
| 2026-01-15 | 34.05 | 34.63 | 0.63 | 1.85% | 33.60 | 36.10 | 104916 | 36388.75 | 4.67% |
| 2026-01-14 | 34.11 | 34.00 | -0.43 | -1.25% | 33.52 | 35.37 | 120149 | 41304.70 | 5.35% |
| 2026-01-13 | 37.40 | 34.43 | -3.08 | -8.21% | 34.14 | 37.40 | 151795 | 53643.07 | 6.76% |
| 2026-01-12 | 37.67 | 37.51 | 0.34 | 0.91% | 36.22 | 37.73 | 155574 | 57669.86 | 6.93% |
| 2026-01-09 | 37.07 | 37.17 | 0.36 | 0.98% | 36.68 | 37.98 | 127740 | 47520.00 | 5.69% |
| 2026-01-08 | 34.27 | 36.81 | 2.07 | 5.96% | 34.25 | 37.97 | 176347 | 64681.93 | 7.85% |
| 2026-01-07 | 34.96 | 34.74 | -0.66 | -1.86% | 34.05 | 35.39 | 105437 | 36546.50 | 4.69% |
| 2026-01-06 | 34.54 | 35.40 | 1.08 | 3.15% | 33.85 | 36.50 | 153420 | 53731.83 | 6.83% |
| 2026-01-05 | 35.41 | 34.32 | -1.06 | -3.00% | 34.14 | 36.44 | 129313 | 45040.04 | 5.76% |
| 2025-12-31 | 33.73 | 35.38 | 1.65 | 4.89% | 33.65 | 36.45 | 179391 | 63558.76 | 7.99% |
| 2025-12-30 | 31.11 | 33.73 | 1.93 | 6.07% | 31.11 | 34.94 | 196374 | 65962.95 | 8.75% |
| 2025-12-29 | 32.06 | 31.80 | -0.50 | -1.55% | 31.70 | 33.80 | 131042 | 42714.08 | 5.84% |
| 2025-12-26 | 32.30 | 32.30 | -1.00 | -3.00% | 31.85 | 33.15 | 98934 | 32104.21 | 4.41% |
| 2025-12-25 | 32.85 | 33.30 | 0.32 | 0.97% | 31.46 | 33.74 | 143257 | 46772.90 | 6.38% |
| 2025-12-24 | 32.21 | 32.98 | 1.01 | 3.16% | 31.76 | 33.25 | 97663 | 31948.36 | 4.35% |
| 2025-12-23 | 32.65 | 31.97 | -0.61 | -1.87% | 31.69 | 33.15 | 89055 | 28688.90 | 3.97% |
| 2025-12-22 | 33.06 | 32.58 | -0.17 | -0.52% | 32.46 | 34.09 | 85144 | 28206.88 | 3.79% |
| 2025-12-19 | 33.90 | 32.75 | -0.85 | -2.53% | 32.68 | 33.94 | 84076 | 27785.57 | 3.75% |
| 2025-12-18 | 34.03 | 33.60 | -0.46 | -1.35% | 33.59 | 34.66 | 101720 | 34589.42 | 4.53% |
| 2025-12-17 | 34.34 | 34.06 | -0.31 | -0.90% | 33.27 | 34.40 | 136642 | 46177.93 | 6.09% |
| 2025-12-16 | 32.97 | 34.37 | 1.97 | 6.08% | 32.97 | 35.00 | 222566 | 76132.69 | 9.91% |
| 2025-12-15 | 30.09 | 32.40 | 1.90 | 6.23% | 29.91 | 33.38 | 145254 | 46601.20 | 6.47% |
| 2025-12-12 | 29.98 | 30.50 | 0.33 | 1.09% | 29.67 | 31.18 | 56475 | 17184.49 | 2.52% |
| 2025-12-11 | 30.89 | 30.17 | -0.67 | -2.17% | 30.13 | 31.08 | 45154 | 13782.88 | 2.01% |
| 2025-12-10 | 31.60 | 30.84 | -0.96 | -3.02% | 30.80 | 31.60 | 62237 | 19328.67 | 2.77% |
| 2025-12-09 | 31.48 | 31.80 | -0.56 | -1.73% | 31.48 | 32.40 | 61988 | 19789.56 | 2.76% |
| 2025-12-08 | 31.38 | 32.36 | 0.81 | 2.57% | 31.31 | 32.82 | 110489 | 35725.16 | 4.92% |
| 2025-12-05 | 30.68 | 31.55 | 0.87 | 2.84% | 30.44 | 31.75 | 81459 | 25507.29 | 3.63% |
| 2025-12-04 | 30.73 | 30.68 | -0.32 | -1.03% | 30.10 | 31.09 | 63067 | 19225.93 | 2.81% |
| 2025-12-03 | 31.46 | 31.00 | -0.54 | -1.71% | 30.61 | 32.13 | 85948 | 26702.34 | 3.83% |
| 2025-12-02 | 30.88 | 31.54 | 0.18 | 0.57% | 30.56 | 32.00 | 114348 | 36026.86 | 5.09% |
| 2025-12-01 | 31.05 | 31.36 | 1.35 | 4.50% | 30.60 | 31.96 | 140075 | 43940.98 | 6.24% |
| 2025-11-28 | 30.60 | 30.01 | -0.52 | -1.70% | 29.90 | 31.08 | 131099 | 39620.46 | 5.84% |
| 2025-11-27 | 28.00 | 30.53 | 2.78 | 10.02% | 27.76 | 30.53 | 94977 | 28115.28 | 4.23% |
| 2025-11-26 | 28.03 | 27.75 | -0.28 | -1.00% | 27.68 | 28.27 | 28714 | 8029.28 | 1.28% |
| 2025-11-25 | 27.56 | 28.03 | 0.76 | 2.79% | 27.42 | 28.60 | 45919 | 12928.90 | 2.05% |
| 2025-11-24 | 26.86 | 27.27 | 0.42 | 1.56% | 26.77 | 27.42 | 33875 | 9174.95 | 1.51% |
| 2025-11-21 | 28.01 | 26.85 | -1.56 | -5.49% | 26.80 | 28.17 | 55593 | 15169.16 | 2.48% |
| 2025-11-20 | 28.78 | 28.41 | -0.05 | -0.18% | 28.24 | 28.84 | 23288 | 6631.92 | 1.04% |
| 2025-11-19 | 29.03 | 28.46 | -0.57 | -1.96% | 28.32 | 29.24 | 31800 | 9090.98 | 1.42% |
| 2025-11-18 | 29.48 | 29.03 | -0.45 | -1.53% | 28.84 | 29.65 | 37238 | 10833.89 | 1.66% |
| 2025-11-17 | 28.91 | 29.48 | 0.28 | 0.96% | 28.91 | 29.67 | 27474 | 8054.26 | 1.22% |
| 2025-11-14 | 29.09 | 29.20 | -0.05 | -0.17% | 28.74 | 29.98 | 44074 | 12985.56 | 1.96% |
| 2025-11-13 | 29.10 | 29.25 | 0.02 | 0.07% | 29.01 | 29.46 | 32702 | 9548.65 | 1.46% |
| 2025-11-12 | 29.70 | 29.23 | -0.70 | -2.34% | 28.98 | 29.77 | 39491 | 11566.33 | 1.76% |
| 2025-11-11 | 29.85 | 29.93 | 0.07 | 0.23% | 29.81 | 31.06 | 44016 | 13322.05 | 1.96% |
| 2025-11-10 | 30.30 | 29.86 | -0.44 | -1.45% | 29.71 | 30.56 | 32481 | 9730.21 | 1.45% |
| 2025-11-07 | 30.20 | 30.30 | -0.17 | -0.56% | 29.98 | 30.69 | 32123 | 9742.32 | 1.43% |
| 2025-11-06 | 30.45 | 30.47 | 0.09 | 0.30% | 30.06 | 30.87 | 30194 | 9174.97 | 1.35% |
| 2025-11-05 | 30.00 | 30.38 | 0.18 | 0.60% | 29.79 | 30.75 | 29625 | 9012.52 | 1.32% |
| 2025-11-04 | 31.16 | 30.20 | -0.96 | -3.08% | 30.00 | 31.26 | 38277 | 11614.31 | 1.71% |
| 2025-11-03 | 30.69 | 31.16 | 0.21 | 0.68% | 30.33 | 31.47 | 35444 | 10934.40 | 1.58% |
| 2025-10-31 | 31.00 | 30.95 | -0.13 | -0.42% | 30.82 | 31.74 | 43283 | 13505.18 | 1.93% |
| 2025-10-30 | 31.58 | 31.08 | -0.87 | -2.72% | 31.08 | 32.04 | 53137 | 16688.07 | 2.37% |
| 2025-10-29 | 32.19 | 31.95 | -0.08 | -0.25% | 31.61 | 33.27 | 70756 | 22822.28 | 3.15% |
| 2025-10-28 | 31.79 | 32.03 | 0.20 | 0.63% | 31.50 | 32.50 | 43495 | 13933.07 | 1.94% |
| 2025-10-27 | 31.50 | 31.83 | 0.75 | 2.41% | 31.24 | 32.06 | 54163 | 17160.41 | 2.41% |
| 2025-10-24 | 30.54 | 31.08 | 0.83 | 2.74% | 30.36 | 31.13 | 45572 | 14041.42 | 2.03% |
| 2025-10-23 | 30.80 | 30.25 | -0.55 | -1.79% | 29.70 | 30.99 | 54441 | 16390.00 | 2.43% |
| 2025-10-22 | 31.19 | 30.80 | -0.39 | -1.25% | 30.57 | 31.29 | 35435 | 10953.18 | 1.58% |
| 2025-10-21 | 30.90 | 31.19 | 0.31 | 1.00% | 30.73 | 31.47 | 34140 | 10629.81 | 1.52% |
| 2025-10-20 | 30.88 | 30.88 | 0.30 | 0.98% | 30.57 | 31.47 | 41656 | 12933.41 | 1.86% |
| 2025-10-17 | 31.50 | 30.58 | -1.21 | -3.81% | 30.53 | 31.75 | 49621 | 15359.33 | 2.21% |
| 2025-10-16 | 31.44 | 31.79 | 0.16 | 0.51% | 31.20 | 32.58 | 57909 | 18590.12 | 2.58% |
沃格光电(603773)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。
