| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 25.19 | 25.99 | 0.82 | 3.26% | 25.18 | 26.90 | 85686 | 22347.83 | 4.20% |
| 2025-03-31 | 24.70 | 25.17 | 0.03 | 0.12% | 24.38 | 25.50 | 54349 | 13467.17 | 2.66% |
| 2025-03-28 | 25.96 | 25.14 | -0.40 | -1.57% | 25.11 | 26.14 | 49942 | 12785.19 | 2.45% |
| 2025-03-27 | 25.50 | 25.54 | -0.22 | -0.85% | 24.92 | 25.74 | 50267 | 12736.58 | 2.47% |
| 2025-03-26 | 25.75 | 25.76 | -0.05 | -0.19% | 25.68 | 26.44 | 61264 | 15900.26 | 3.01% |
| 2025-03-25 | 25.57 | 25.81 | 0.43 | 1.69% | 24.91 | 26.49 | 88535 | 22775.85 | 4.34% |
| 2025-03-24 | 25.18 | 25.38 | 0.44 | 1.76% | 24.60 | 25.68 | 75948 | 19086.27 | 3.73% |
| 2025-03-21 | 26.40 | 24.94 | -1.53 | -5.78% | 24.88 | 26.42 | 95076 | 24164.12 | 4.67% |
| 2025-03-20 | 27.15 | 26.47 | -0.51 | -1.89% | 26.39 | 27.27 | 66176 | 17659.78 | 3.25% |
| 2025-03-19 | 28.00 | 26.98 | -1.32 | -4.66% | 26.82 | 28.16 | 99438 | 27030.39 | 4.88% |
| 2025-03-18 | 28.37 | 28.30 | -0.08 | -0.28% | 27.77 | 28.50 | 101950 | 28637.18 | 5.00% |
| 2025-03-17 | 27.08 | 28.38 | 1.54 | 5.74% | 26.85 | 29.13 | 169592 | 47679.56 | 8.32% |
| 2025-03-14 | 26.15 | 26.84 | 0.73 | 2.80% | 25.87 | 27.00 | 132348 | 35070.49 | 6.49% |
| 2025-03-13 | 26.50 | 26.11 | -0.86 | -3.19% | 25.70 | 26.65 | 149383 | 38939.57 | 7.33% |
| 2025-03-12 | 25.00 | 26.97 | 2.45 | 9.99% | 24.88 | 26.97 | 172518 | 45264.54 | 8.46% |
| 2025-03-11 | 24.07 | 24.52 | -0.23 | -0.93% | 24.05 | 24.56 | 53281 | 12938.18 | 2.61% |
| 2025-03-10 | 24.67 | 24.75 | 0.53 | 2.19% | 24.41 | 26.09 | 121548 | 30661.65 | 5.96% |
| 2025-03-07 | 24.12 | 24.22 | -0.04 | -0.16% | 24.02 | 24.88 | 48310 | 11790.78 | 2.37% |
| 2025-03-06 | 24.40 | 24.26 | 0.00 | 0.00% | 24.18 | 24.58 | 48993 | 11928.95 | 2.40% |
| 2025-03-05 | 23.85 | 24.26 | 0.13 | 0.54% | 23.50 | 24.46 | 50848 | 12216.09 | 2.50% |
| 2025-03-04 | 23.42 | 24.13 | 0.74 | 3.16% | 23.36 | 24.28 | 54022 | 12861.20 | 2.65% |
| 2025-03-03 | 23.39 | 23.39 | 0.09 | 0.39% | 22.99 | 23.64 | 52224 | 12192.75 | 2.56% |
| 2025-02-28 | 25.00 | 23.30 | -1.98 | -7.83% | 23.26 | 25.00 | 86056 | 20581.02 | 4.23% |
| 2025-02-27 | 25.86 | 25.28 | -0.68 | -2.62% | 24.72 | 25.86 | 71591 | 18086.18 | 3.52% |
| 2025-02-26 | 25.78 | 25.96 | 0.18 | 0.70% | 25.40 | 25.97 | 71023 | 18257.41 | 3.49% |
| 2025-02-25 | 25.80 | 25.78 | 0.10 | 0.39% | 25.36 | 26.69 | 99242 | 25875.96 | 4.87% |
| 2025-02-24 | 26.12 | 25.68 | 0.65 | 2.60% | 25.42 | 26.88 | 124792 | 32667.10 | 6.13% |
| 2025-02-21 | 24.44 | 25.03 | 0.45 | 1.83% | 24.38 | 25.35 | 74258 | 18521.91 | 3.65% |
| 2025-02-20 | 24.23 | 24.58 | 0.35 | 1.44% | 24.23 | 24.80 | 50119 | 12301.35 | 2.46% |
| 2025-02-19 | 23.44 | 24.23 | 0.76 | 3.24% | 23.44 | 24.36 | 45779 | 11016.88 | 2.25% |
| 2025-02-18 | 24.48 | 23.47 | -0.99 | -4.05% | 23.35 | 24.56 | 46849 | 11194.29 | 2.30% |
| 2025-02-17 | 23.78 | 24.46 | 0.51 | 2.13% | 23.78 | 25.10 | 65090 | 15976.55 | 3.20% |
| 2025-02-14 | 24.50 | 23.95 | -0.53 | -2.17% | 23.82 | 24.65 | 51877 | 12525.22 | 2.55% |
| 2025-02-13 | 25.30 | 24.48 | -1.07 | -4.19% | 24.36 | 25.50 | 66613 | 16544.13 | 3.27% |
| 2025-02-12 | 25.28 | 25.55 | 0.21 | 0.83% | 24.90 | 25.70 | 52425 | 13245.45 | 2.57% |
| 2025-02-11 | 25.20 | 25.34 | -0.32 | -1.25% | 25.15 | 26.00 | 51830 | 13221.48 | 2.55% |
| 2025-02-10 | 25.36 | 25.66 | 0.11 | 0.43% | 25.01 | 25.84 | 61851 | 15709.74 | 3.04% |
| 2025-02-07 | 24.83 | 25.55 | 0.75 | 3.02% | 24.83 | 25.98 | 89513 | 22872.12 | 4.40% |
| 2025-02-06 | 24.24 | 24.80 | 0.41 | 1.68% | 24.24 | 25.10 | 51145 | 12696.38 | 2.51% |
| 2025-02-05 | 25.00 | 24.39 | -0.64 | -2.56% | 24.20 | 25.00 | 52715 | 12878.48 | 2.59% |
| 2025-01-27 | 24.90 | 25.03 | 0.06 | 0.24% | 24.22 | 25.66 | 64035 | 15947.07 | 3.14% |
| 2025-01-24 | 25.01 | 24.97 | -0.10 | -0.40% | 24.70 | 25.50 | 58488 | 14620.12 | 2.87% |
| 2025-01-23 | 26.00 | 25.07 | -0.80 | -3.09% | 25.04 | 26.28 | 61172 | 15703.08 | 3.00% |
| 2025-01-22 | 25.88 | 25.87 | -0.21 | -0.81% | 25.75 | 26.27 | 45879 | 11924.76 | 2.25% |
| 2025-01-21 | 26.01 | 26.08 | -0.05 | -0.19% | 25.65 | 26.58 | 57917 | 15064.28 | 2.84% |
| 2025-01-20 | 25.18 | 26.13 | 0.64 | 2.51% | 25.18 | 26.47 | 90769 | 23580.17 | 4.46% |
| 2025-01-17 | 25.35 | 25.49 | -0.11 | -0.43% | 25.09 | 25.90 | 74997 | 19121.32 | 3.68% |
| 2025-01-16 | 24.40 | 25.60 | 1.56 | 6.49% | 24.07 | 26.13 | 126538 | 31712.20 | 6.21% |
| 2025-01-15 | 24.45 | 24.04 | -0.60 | -2.44% | 23.96 | 24.70 | 60858 | 14732.89 | 2.99% |
| 2025-01-14 | 23.28 | 24.64 | 1.48 | 6.39% | 22.91 | 25.15 | 109810 | 26389.52 | 5.39% |
| 2025-01-13 | 24.10 | 23.16 | -1.06 | -4.38% | 23.00 | 24.70 | 104759 | 24718.32 | 5.14% |
| 2025-01-10 | 25.10 | 24.22 | -0.51 | -2.06% | 24.20 | 25.77 | 165894 | 41530.03 | 8.15% |
| 2025-01-09 | 23.94 | 24.73 | 2.25 | 10.01% | 23.94 | 24.73 | 96780 | 23760.85 | 4.75% |
| 2025-01-08 | 22.90 | 22.48 | -0.12 | -0.53% | 21.46 | 23.10 | 81470 | 18148.00 | 4.00% |
| 2025-01-07 | 22.35 | 22.60 | 0.31 | 1.39% | 21.80 | 22.60 | 66549 | 14839.76 | 3.27% |
| 2025-01-06 | 22.52 | 22.29 | -0.13 | -0.58% | 21.76 | 22.60 | 57682 | 12818.66 | 2.83% |
| 2025-01-03 | 23.81 | 22.42 | -1.46 | -6.11% | 22.31 | 24.25 | 83477 | 19405.07 | 4.10% |
| 2025-01-02 | 25.07 | 23.88 | -1.42 | -5.61% | 23.50 | 25.20 | 75519 | 18409.81 | 3.71% |
| 2024-12-31 | 26.31 | 25.30 | -1.30 | -4.89% | 25.01 | 26.48 | 80829 | 20695.83 | 3.97% |
| 2024-12-30 | 27.08 | 26.60 | -0.65 | -2.39% | 26.08 | 27.13 | 99249 | 26352.57 | 4.88% |
| 2024-12-27 | 26.50 | 27.25 | 0.70 | 2.64% | 26.20 | 27.90 | 121734 | 33229.88 | 5.99% |
| 2024-12-26 | 25.58 | 26.55 | 1.21 | 4.78% | 25.45 | 27.26 | 124843 | 33061.34 | 6.14% |
| 2024-12-25 | 25.02 | 25.34 | 0.06 | 0.24% | 24.40 | 25.67 | 75108 | 18836.02 | 3.69% |
| 2024-12-24 | 25.93 | 25.28 | -0.36 | -1.40% | 24.60 | 26.15 | 95592 | 24004.36 | 4.70% |
| 2024-12-23 | 25.54 | 25.64 | -0.06 | -0.23% | 25.51 | 26.69 | 136953 | 35656.31 | 6.73% |
| 2024-12-20 | 25.20 | 25.70 | 0.18 | 0.71% | 24.85 | 26.18 | 114475 | 29237.33 | 5.63% |
| 2024-12-19 | 24.10 | 25.52 | 1.50 | 6.24% | 23.78 | 26.40 | 158431 | 40207.97 | 7.79% |
| 2024-12-18 | 23.53 | 24.02 | 0.08 | 0.33% | 23.04 | 24.24 | 59202 | 14014.95 | 2.91% |
| 2024-12-17 | 24.20 | 23.94 | -0.03 | -0.13% | 23.68 | 25.17 | 88131 | 21567.64 | 4.33% |
| 2024-12-16 | 24.90 | 23.97 | -1.01 | -4.04% | 23.88 | 24.90 | 60193 | 14610.32 | 2.96% |
| 2024-12-13 | 25.48 | 24.98 | -0.50 | -1.96% | 24.90 | 26.10 | 82245 | 20930.52 | 4.04% |
| 2024-12-12 | 25.66 | 25.48 | 0.00 | 0.00% | 25.06 | 26.20 | 81381 | 20797.74 | 4.00% |
| 2024-12-11 | 25.05 | 25.48 | 0.20 | 0.79% | 24.83 | 26.14 | 96982 | 24728.05 | 4.77% |
| 2024-12-10 | 25.04 | 25.28 | 0.85 | 3.48% | 24.52 | 25.50 | 112340 | 28117.88 | 5.52% |
| 2024-12-09 | 24.80 | 24.43 | -0.60 | -2.40% | 24.25 | 25.09 | 57285 | 14063.73 | 2.82% |
| 2024-12-06 | 25.16 | 25.03 | -0.46 | -1.80% | 24.65 | 25.45 | 84045 | 20972.32 | 4.13% |
| 2024-12-05 | 25.00 | 25.49 | 0.22 | 0.87% | 24.80 | 25.53 | 70129 | 17693.72 | 3.45% |
| 2024-12-04 | 25.51 | 25.27 | -0.35 | -1.37% | 25.00 | 26.55 | 91743 | 23645.47 | 4.51% |
| 2024-12-03 | 26.19 | 25.62 | -0.34 | -1.31% | 25.26 | 26.22 | 92323 | 23725.79 | 4.54% |
| 2024-12-02 | 25.73 | 25.96 | 0.00 | 0.00% | 25.25 | 26.38 | 143721 | 36957.96 | 7.07% |
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。
