| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.66 | 7.70 | -0.01 | -0.13% | 7.63 | 7.76 | 92040 | 7099.68 | 2.77% |
| 2025-08-25 | 7.70 | 7.71 | 0.05 | 0.65% | 7.60 | 7.73 | 111346 | 8529.58 | 3.35% |
| 2025-08-22 | 7.68 | 7.66 | -0.02 | -0.26% | 7.57 | 7.68 | 108257 | 8256.38 | 3.26% |
| 2025-08-21 | 7.70 | 7.68 | -0.03 | -0.39% | 7.63 | 7.74 | 100913 | 7747.54 | 3.04% |
| 2025-08-20 | 7.54 | 7.71 | 0.16 | 2.12% | 7.49 | 7.75 | 140064 | 10748.34 | 4.22% |
| 2025-08-19 | 7.46 | 7.55 | 0.09 | 1.21% | 7.45 | 7.61 | 105148 | 7939.59 | 3.17% |
| 2025-08-18 | 7.45 | 7.46 | 0.03 | 0.40% | 7.42 | 7.53 | 83046 | 6213.95 | 2.50% |
| 2025-08-15 | 7.43 | 7.43 | 0.01 | 0.13% | 7.40 | 7.50 | 73696 | 5475.05 | 2.22% |
| 2025-08-14 | 7.61 | 7.42 | -0.16 | -2.11% | 7.41 | 7.65 | 108122 | 8127.43 | 3.26% |
| 2025-08-13 | 7.66 | 7.58 | -0.08 | -1.04% | 7.55 | 7.68 | 71629 | 5436.84 | 2.16% |
| 2025-08-12 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.74 | 44980 | 3451.63 | 1.35% |
| 2025-08-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.63 | 7.74 | 69853 | 5377.19 | 2.10% |
| 2025-08-08 | 7.63 | 7.66 | 0.03 | 0.39% | 7.56 | 7.68 | 52705 | 4012.42 | 1.59% |
| 2025-08-07 | 7.69 | 7.63 | -0.04 | -0.52% | 7.62 | 7.69 | 51264 | 3923.79 | 1.54% |
| 2025-08-06 | 7.67 | 7.67 | 0.01 | 0.13% | 7.61 | 7.69 | 45037 | 3444.91 | 1.36% |
| 2025-08-05 | 7.58 | 7.66 | 0.07 | 0.92% | 7.57 | 7.68 | 54660 | 4178.91 | 1.65% |
| 2025-08-04 | 7.56 | 7.59 | 0.07 | 0.93% | 7.44 | 7.59 | 52595 | 3962.40 | 1.58% |
| 2025-08-01 | 7.43 | 7.52 | 0.06 | 0.80% | 7.43 | 7.58 | 70588 | 5312.12 | 2.13% |
| 2025-07-31 | 7.63 | 7.46 | -0.15 | -1.97% | 7.45 | 7.64 | 60673 | 4568.49 | 1.83% |
| 2025-07-30 | 7.61 | 7.61 | 0.00 | 0.00% | 7.55 | 7.65 | 68274 | 5192.49 | 2.06% |
| 2025-07-29 | 7.64 | 7.61 | -0.03 | -0.39% | 7.50 | 7.68 | 74316 | 5617.07 | 2.24% |
| 2025-07-28 | 7.65 | 7.64 | 0.00 | 0.00% | 7.60 | 7.70 | 51341 | 3924.99 | 1.55% |
| 2025-07-25 | 7.68 | 7.64 | -0.03 | -0.39% | 7.63 | 7.69 | 43541 | 3334.81 | 1.31% |
| 2025-07-24 | 7.59 | 7.67 | 0.08 | 1.05% | 7.58 | 7.67 | 58802 | 4491.41 | 1.77% |
| 2025-07-23 | 7.68 | 7.59 | -0.08 | -1.04% | 7.57 | 7.70 | 59302 | 4527.48 | 1.79% |
| 2025-07-22 | 7.65 | 7.67 | 0.03 | 0.39% | 7.57 | 7.68 | 71170 | 5428.22 | 2.14% |
| 2025-07-21 | 7.50 | 7.64 | 0.13 | 1.73% | 7.50 | 7.64 | 79372 | 6037.33 | 2.39% |
| 2025-07-18 | 7.58 | 7.51 | -0.04 | -0.53% | 7.47 | 7.58 | 44943 | 3371.81 | 1.35% |
| 2025-07-17 | 7.50 | 7.55 | 0.02 | 0.27% | 7.50 | 7.62 | 59262 | 4474.45 | 1.78% |
| 2025-07-16 | 7.37 | 7.53 | 0.16 | 2.17% | 7.37 | 7.56 | 96711 | 7248.58 | 2.91% |
| 2025-07-15 | 7.54 | 7.37 | -0.20 | -2.64% | 7.27 | 7.54 | 106069 | 7816.63 | 3.19% |
| 2025-07-14 | 7.59 | 7.57 | 0.00 | 0.00% | 7.52 | 7.59 | 54473 | 4117.21 | 1.64% |
| 2025-07-11 | 7.55 | 7.57 | 0.03 | 0.40% | 7.51 | 7.60 | 68996 | 5217.55 | 2.08% |
| 2025-07-10 | 7.51 | 7.54 | 0.05 | 0.67% | 7.47 | 7.55 | 50801 | 3817.25 | 1.53% |
| 2025-07-09 | 7.57 | 7.49 | -0.06 | -0.79% | 7.49 | 7.59 | 73249 | 5527.27 | 2.21% |
| 2025-07-08 | 7.55 | 7.55 | -0.01 | -0.13% | 7.50 | 7.58 | 88553 | 6673.21 | 2.67% |
| 2025-07-07 | 7.73 | 7.56 | -0.02 | -0.26% | 7.42 | 7.73 | 124553 | 9373.50 | 3.75% |
| 2025-07-04 | 7.51 | 7.58 | 0.04 | 0.53% | 7.40 | 7.72 | 144188 | 10902.67 | 4.34% |
| 2025-07-03 | 7.48 | 7.54 | 0.08 | 1.07% | 7.43 | 7.57 | 61634 | 4641.78 | 1.86% |
| 2025-07-02 | 7.50 | 7.46 | 0.02 | 0.27% | 7.41 | 7.50 | 45833 | 3414.93 | 1.38% |
| 2025-07-01 | 7.46 | 7.44 | 0.01 | 0.13% | 7.37 | 7.48 | 46886 | 3483.66 | 1.41% |
| 2025-06-30 | 7.36 | 7.43 | 0.09 | 1.23% | 7.30 | 7.45 | 55993 | 4144.87 | 1.69% |
| 2025-06-27 | 7.36 | 7.34 | 0.03 | 0.41% | 7.28 | 7.38 | 39565 | 2903.95 | 1.19% |
| 2025-06-26 | 7.36 | 7.31 | -0.03 | -0.41% | 7.29 | 7.38 | 48209 | 3538.81 | 1.45% |
| 2025-06-25 | 7.35 | 7.34 | 0.04 | 0.55% | 7.26 | 7.36 | 58647 | 4287.63 | 1.77% |
| 2025-06-24 | 7.19 | 7.31 | 0.11 | 1.53% | 7.19 | 7.33 | 53484 | 3896.99 | 1.61% |
| 2025-06-23 | 7.05 | 7.20 | 0.12 | 1.69% | 6.97 | 7.20 | 55429 | 3957.06 | 1.67% |
| 2025-06-20 | 7.08 | 7.08 | -0.01 | -0.14% | 7.06 | 7.21 | 56119 | 4002.35 | 1.69% |
| 2025-06-19 | 7.22 | 7.09 | -0.19 | -2.61% | 7.05 | 7.28 | 99009 | 7081.08 | 2.98% |
| 2025-06-18 | 7.41 | 7.28 | -0.01 | -0.14% | 7.28 | 7.68 | 115979 | 8596.55 | 3.49% |
| 2025-06-17 | 7.35 | 7.29 | -0.04 | -0.55% | 7.27 | 7.47 | 63349 | 4654.40 | 1.91% |
| 2025-06-16 | 7.16 | 7.33 | 0.15 | 2.09% | 7.16 | 7.35 | 64762 | 4718.40 | 1.95% |
| 2025-06-13 | 7.45 | 7.18 | -0.32 | -4.27% | 7.18 | 7.49 | 99696 | 7256.32 | 3.00% |
| 2025-06-12 | 7.55 | 7.50 | -0.03 | -0.40% | 7.43 | 7.58 | 58179 | 4353.49 | 1.75% |
| 2025-06-11 | 7.45 | 7.53 | 0.05 | 0.67% | 7.45 | 7.62 | 57958 | 4373.32 | 1.75% |
| 2025-06-10 | 7.63 | 7.48 | -0.17 | -2.22% | 7.40 | 7.67 | 82038 | 6164.74 | 2.47% |
| 2025-06-09 | 7.55 | 7.65 | 0.13 | 1.73% | 7.51 | 7.68 | 80538 | 6114.87 | 2.43% |
| 2025-06-06 | 7.55 | 7.52 | -0.04 | -0.53% | 7.47 | 7.58 | 69670 | 5234.40 | 2.10% |
| 2025-06-05 | 7.78 | 7.56 | -0.22 | -2.83% | 7.55 | 7.81 | 121406 | 9261.17 | 3.66% |
| 2025-06-04 | 7.71 | 7.78 | 0.06 | 0.78% | 7.61 | 7.79 | 110416 | 8492.46 | 3.32% |
| 2025-06-03 | 7.59 | 7.72 | 0.14 | 1.85% | 7.59 | 8.16 | 159772 | 12374.02 | 4.81% |
| 2025-05-30 | 7.67 | 7.58 | -0.08 | -1.04% | 7.47 | 7.74 | 116796 | 8842.01 | 3.52% |
| 2025-05-29 | 7.72 | 7.66 | -0.04 | -0.52% | 7.55 | 7.75 | 107536 | 8223.58 | 3.24% |
| 2025-05-28 | 7.96 | 7.70 | -0.09 | -1.16% | 7.70 | 8.04 | 172682 | 13475.42 | 5.20% |
| 2025-05-27 | 7.47 | 7.79 | 0.31 | 4.14% | 7.47 | 7.82 | 185469 | 14301.07 | 5.59% |
| 2025-05-26 | 7.26 | 7.48 | 0.18 | 2.47% | 7.26 | 7.60 | 102955 | 7700.22 | 3.10% |
| 2025-05-23 | 7.41 | 7.30 | -0.17 | -2.28% | 7.29 | 7.47 | 51332 | 3791.45 | 1.55% |
| 2025-05-22 | 7.54 | 7.47 | -0.11 | -1.45% | 7.43 | 7.64 | 71415 | 5367.01 | 2.15% |
| 2025-05-21 | 7.58 | 7.58 | -0.05 | -0.66% | 7.55 | 7.68 | 65616 | 4986.24 | 1.98% |
| 2025-05-20 | 7.59 | 7.63 | 0.12 | 1.60% | 7.47 | 7.69 | 110913 | 8420.81 | 3.34% |
| 2025-05-19 | 7.38 | 7.51 | 0.25 | 3.44% | 7.36 | 7.78 | 136059 | 10179.99 | 4.10% |
| 2025-05-16 | 7.32 | 7.26 | -0.08 | -1.09% | 7.25 | 7.34 | 49552 | 3605.50 | 1.49% |
| 2025-05-15 | 7.24 | 7.34 | 0.07 | 0.96% | 7.19 | 7.42 | 92676 | 6786.87 | 2.79% |
| 2025-05-14 | 7.26 | 7.27 | -0.01 | -0.14% | 7.16 | 7.32 | 65202 | 4727.63 | 1.96% |
| 2025-05-13 | 7.36 | 7.28 | -0.07 | -0.95% | 7.25 | 7.43 | 60626 | 4450.56 | 1.83% |
| 2025-05-12 | 7.34 | 7.35 | 0.01 | 0.14% | 7.30 | 7.40 | 53682 | 3937.88 | 1.62% |
| 2025-05-09 | 7.36 | 7.34 | -0.01 | -0.14% | 7.27 | 7.38 | 57885 | 4241.10 | 1.74% |
| 2025-05-08 | 7.22 | 7.35 | 0.07 | 0.96% | 7.22 | 7.38 | 68123 | 4995.61 | 2.05% |
| 2025-05-07 | 7.23 | 7.28 | 0.09 | 1.25% | 7.22 | 7.35 | 91625 | 6669.08 | 2.76% |
| 2025-05-06 | 7.10 | 7.19 | 0.12 | 1.70% | 7.07 | 7.19 | 67100 | 4793.14 | 2.02% |
威龙股份(603779)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。
