| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 31.14 | 31.63 | 0.65 | 2.10% | 30.71 | 31.93 | 50710 | 15957.90 | 2.26% |
| 2025-10-14 | 32.26 | 30.98 | -1.28 | -3.97% | 30.80 | 33.20 | 79012 | 25263.61 | 3.52% |
| 2025-10-13 | 31.28 | 32.26 | -0.67 | -2.03% | 30.50 | 32.72 | 85371 | 27310.00 | 3.80% |
| 2025-10-10 | 35.08 | 32.93 | -2.03 | -5.81% | 32.62 | 35.77 | 154016 | 51716.50 | 6.86% |
| 2025-10-09 | 33.34 | 34.96 | 2.01 | 6.10% | 33.07 | 35.49 | 152614 | 52270.98 | 6.80% |
| 2025-09-30 | 33.60 | 32.95 | -0.90 | -2.66% | 32.80 | 34.26 | 99636 | 33343.54 | 4.44% |
| 2025-09-29 | 32.88 | 33.85 | 0.98 | 2.98% | 32.30 | 34.55 | 119403 | 39738.52 | 5.32% |
| 2025-09-26 | 32.50 | 32.87 | -0.19 | -0.57% | 32.50 | 34.55 | 79977 | 26753.29 | 3.90% |
| 2025-09-25 | 33.83 | 33.06 | -0.62 | -1.84% | 33.00 | 34.34 | 58352 | 19422.64 | 2.85% |
| 2025-09-24 | 32.85 | 33.68 | 0.48 | 1.45% | 32.49 | 33.79 | 71014 | 23599.75 | 3.46% |
| 2025-09-23 | 33.80 | 33.20 | -0.99 | -2.90% | 32.37 | 35.00 | 104352 | 34597.61 | 5.09% |
| 2025-09-22 | 34.92 | 34.19 | -0.42 | -1.21% | 33.89 | 35.14 | 68940 | 23691.84 | 3.36% |
| 2025-09-19 | 34.95 | 34.61 | -0.24 | -0.69% | 34.50 | 36.20 | 83448 | 29354.74 | 4.07% |
| 2025-09-18 | 35.96 | 34.85 | -0.95 | -2.65% | 34.43 | 36.16 | 140135 | 49246.39 | 6.83% |
| 2025-09-17 | 37.80 | 35.80 | -1.72 | -4.58% | 35.77 | 39.17 | 143152 | 52869.20 | 6.98% |
| 2025-09-16 | 38.00 | 37.52 | -0.68 | -1.78% | 36.50 | 38.28 | 101616 | 37967.53 | 4.96% |
| 2025-09-15 | 36.90 | 38.20 | 1.91 | 5.26% | 36.38 | 39.30 | 133088 | 50227.53 | 6.49% |
| 2025-09-12 | 37.00 | 36.29 | -1.00 | -2.68% | 35.80 | 37.00 | 85537 | 31154.27 | 4.17% |
| 2025-09-11 | 37.28 | 37.29 | 0.07 | 0.19% | 36.68 | 38.15 | 101789 | 38100.93 | 4.96% |
| 2025-09-10 | 38.10 | 37.22 | -0.47 | -1.25% | 36.13 | 38.48 | 88420 | 32865.00 | 4.31% |
| 2025-09-09 | 38.45 | 37.69 | -1.14 | -2.94% | 37.60 | 39.45 | 87328 | 33344.29 | 4.26% |
| 2025-09-08 | 38.80 | 38.83 | -0.11 | -0.28% | 37.35 | 39.10 | 160438 | 61151.92 | 7.82% |
| 2025-09-05 | 34.68 | 38.94 | 3.54 | 10.00% | 34.68 | 38.94 | 137707 | 51291.00 | 6.72% |
| 2025-09-04 | 35.50 | 35.40 | -0.10 | -0.28% | 34.10 | 38.38 | 149481 | 54227.95 | 7.29% |
| 2025-09-03 | 36.12 | 35.50 | -0.45 | -1.25% | 35.02 | 36.64 | 89769 | 32121.85 | 4.38% |
| 2025-09-02 | 37.73 | 35.95 | -1.78 | -4.72% | 35.26 | 37.89 | 159944 | 58291.83 | 7.80% |
| 2025-09-01 | 36.10 | 37.73 | 1.73 | 4.81% | 35.68 | 38.64 | 169903 | 63737.54 | 8.29% |
| 2025-08-29 | 35.92 | 36.00 | 1.68 | 4.90% | 34.53 | 36.38 | 294381 | 104286.01 | 14.36% |
| 2025-08-28 | 31.22 | 34.32 | 3.12 | 10.00% | 31.22 | 34.32 | 127735 | 42694.93 | 6.23% |
| 2025-08-27 | 32.98 | 31.20 | -1.27 | -3.91% | 31.13 | 32.99 | 119665 | 38356.98 | 5.86% |
| 2025-08-26 | 31.70 | 32.47 | 0.71 | 2.24% | 31.44 | 33.96 | 131404 | 42943.30 | 6.44% |
| 2025-08-25 | 31.52 | 31.76 | 0.57 | 1.83% | 31.32 | 33.00 | 148077 | 47413.46 | 7.26% |
| 2025-08-22 | 30.48 | 31.19 | 0.52 | 1.70% | 30.48 | 31.39 | 72771 | 22550.62 | 3.57% |
| 2025-08-21 | 30.85 | 30.67 | -0.16 | -0.52% | 30.08 | 31.83 | 92755 | 28612.78 | 4.54% |
| 2025-08-20 | 30.70 | 30.83 | -0.15 | -0.48% | 30.20 | 30.88 | 62405 | 19081.00 | 3.06% |
| 2025-08-19 | 30.77 | 30.98 | 0.08 | 0.26% | 30.71 | 31.53 | 82481 | 25641.26 | 4.04% |
| 2025-08-18 | 30.68 | 30.90 | 0.01 | 0.03% | 30.65 | 31.36 | 96286 | 29822.43 | 4.72% |
| 2025-08-15 | 30.20 | 30.89 | 0.86 | 2.86% | 30.20 | 31.44 | 106150 | 32860.23 | 5.20% |
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。
