| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.09 | 6.36 | 0.28 | 4.61% | 6.06 | 6.40 | 87890 | 5516.67 | 2.65% |
| 2026-03-24 | 5.89 | 6.08 | 0.35 | 6.11% | 5.77 | 6.11 | 103382 | 6147.76 | 3.11% |
| 2026-03-23 | 5.93 | 5.73 | -0.33 | -5.45% | 5.71 | 5.99 | 110978 | 6470.73 | 3.34% |
| 2026-03-20 | 6.50 | 6.06 | -0.41 | -6.34% | 6.06 | 6.52 | 131451 | 8179.36 | 3.96% |
| 2026-03-19 | 6.66 | 6.47 | -0.25 | -3.72% | 6.46 | 6.71 | 72193 | 4738.92 | 2.17% |
| 2026-03-18 | 6.66 | 6.72 | 0.09 | 1.36% | 6.56 | 6.73 | 53930 | 3584.38 | 1.62% |
| 2026-03-17 | 6.78 | 6.63 | -0.16 | -2.36% | 6.60 | 6.85 | 57072 | 3832.71 | 1.72% |
| 2026-03-16 | 6.76 | 6.79 | 0.00 | 0.00% | 6.75 | 6.88 | 52492 | 3570.93 | 1.58% |
| 2026-03-13 | 6.72 | 6.79 | 0.01 | 0.15% | 6.72 | 6.88 | 50638 | 3456.61 | 1.52% |
| 2026-03-12 | 6.87 | 6.78 | -0.07 | -1.02% | 6.74 | 6.89 | 49074 | 3342.28 | 1.48% |
| 2026-03-11 | 6.94 | 6.85 | -0.09 | -1.30% | 6.80 | 6.98 | 45156 | 3103.89 | 1.36% |
| 2026-03-10 | 6.72 | 6.94 | 0.24 | 3.58% | 6.72 | 6.98 | 72607 | 4981.78 | 2.19% |
| 2026-03-09 | 6.69 | 6.70 | -0.07 | -1.03% | 6.61 | 6.80 | 50016 | 3342.71 | 1.51% |
| 2026-03-06 | 6.45 | 6.77 | 0.28 | 4.31% | 6.43 | 6.78 | 82074 | 5464.84 | 2.47% |
| 2026-03-05 | 6.47 | 6.49 | 0.10 | 1.56% | 6.44 | 6.60 | 48310 | 3148.44 | 1.45% |
| 2026-03-04 | 6.42 | 6.39 | -0.11 | -1.69% | 6.36 | 6.55 | 64660 | 4156.53 | 1.95% |
| 2026-03-03 | 6.59 | 6.50 | -0.08 | -1.22% | 6.47 | 6.73 | 82120 | 5426.07 | 2.47% |
| 2026-03-02 | 6.77 | 6.58 | -0.25 | -3.66% | 6.53 | 6.82 | 76525 | 5071.57 | 2.30% |
| 2026-02-27 | 6.82 | 6.83 | -0.03 | -0.44% | 6.76 | 6.89 | 47097 | 3204.93 | 1.42% |
| 2026-02-26 | 6.93 | 6.86 | -0.10 | -1.44% | 6.80 | 7.03 | 60511 | 4162.77 | 1.82% |
| 2026-02-25 | 6.97 | 6.96 | -0.01 | -0.14% | 6.94 | 7.04 | 49796 | 3479.49 | 1.50% |
| 2026-02-24 | 6.88 | 6.97 | 0.13 | 1.90% | 6.85 | 6.97 | 47637 | 3304.83 | 1.43% |
| 2026-02-13 | 6.83 | 6.84 | 0.01 | 0.15% | 6.83 | 6.93 | 49366 | 3400.83 | 1.49% |
| 2026-02-12 | 6.96 | 6.83 | -0.13 | -1.87% | 6.83 | 6.96 | 66158 | 4559.49 | 1.99% |
| 2026-02-11 | 7.00 | 6.96 | -0.03 | -0.43% | 6.90 | 7.00 | 42986 | 2988.99 | 1.29% |
| 2026-02-10 | 7.00 | 6.99 | -0.01 | -0.14% | 6.93 | 7.07 | 61322 | 4298.02 | 1.85% |
| 2026-02-09 | 6.94 | 7.00 | 0.13 | 1.89% | 6.87 | 7.03 | 67697 | 4715.37 | 2.04% |
| 2026-02-06 | 6.92 | 6.87 | -0.02 | -0.29% | 6.81 | 6.93 | 56356 | 3878.29 | 1.70% |
| 2026-02-05 | 6.87 | 6.89 | 0.03 | 0.44% | 6.84 | 6.99 | 75911 | 5258.17 | 2.29% |
| 2026-02-04 | 6.85 | 6.86 | 0.00 | 0.00% | 6.79 | 6.92 | 79652 | 5465.31 | 2.40% |
| 2026-02-03 | 6.81 | 6.86 | 0.10 | 1.48% | 6.75 | 6.89 | 84757 | 5787.44 | 2.55% |
| 2026-02-02 | 6.68 | 6.76 | 0.03 | 0.45% | 6.63 | 6.89 | 112631 | 7678.33 | 3.39% |
| 2026-01-30 | 6.82 | 6.73 | -0.20 | -2.89% | 6.66 | 6.84 | 111602 | 7491.00 | 3.36% |
| 2026-01-29 | 6.67 | 6.93 | 0.28 | 4.21% | 6.60 | 6.98 | 163844 | 11151.49 | 4.93% |
| 2026-01-28 | 6.71 | 6.65 | -0.06 | -0.89% | 6.62 | 6.72 | 60371 | 4017.25 | 1.82% |
| 2026-01-27 | 6.87 | 6.71 | -0.12 | -1.76% | 6.61 | 6.87 | 79108 | 5283.60 | 2.38% |
| 2026-01-26 | 6.88 | 6.83 | -0.09 | -1.30% | 6.75 | 6.98 | 91723 | 6267.85 | 2.76% |
| 2026-01-23 | 7.07 | 6.92 | -0.15 | -2.12% | 6.88 | 7.13 | 119299 | 8295.19 | 3.59% |
| 2026-01-22 | 6.76 | 7.07 | 0.40 | 6.00% | 6.67 | 7.26 | 181701 | 12718.96 | 5.47% |
| 2026-01-21 | 6.70 | 6.67 | -0.13 | -1.91% | 6.63 | 6.74 | 69336 | 4625.04 | 2.09% |
| 2026-01-20 | 6.66 | 6.80 | 0.12 | 1.80% | 6.66 | 6.82 | 75513 | 5109.04 | 2.27% |
| 2026-01-19 | 6.48 | 6.68 | 0.20 | 3.09% | 6.47 | 6.68 | 70027 | 4635.27 | 2.11% |
| 2026-01-16 | 6.54 | 6.48 | -0.07 | -1.07% | 6.47 | 6.56 | 47373 | 3081.41 | 1.43% |
| 2026-01-15 | 6.54 | 6.55 | -0.03 | -0.46% | 6.52 | 6.61 | 39125 | 2564.07 | 1.18% |
| 2026-01-14 | 6.60 | 6.58 | -0.03 | -0.45% | 6.51 | 6.68 | 63823 | 4211.00 | 1.92% |
| 2026-01-13 | 6.63 | 6.61 | -0.03 | -0.45% | 6.55 | 6.69 | 67644 | 4486.80 | 2.04% |
| 2026-01-12 | 6.57 | 6.64 | 0.09 | 1.37% | 6.54 | 6.64 | 58863 | 3883.42 | 1.77% |
| 2026-01-09 | 6.51 | 6.55 | 0.02 | 0.31% | 6.49 | 6.59 | 53984 | 3531.15 | 1.63% |
| 2026-01-08 | 6.38 | 6.53 | 0.15 | 2.35% | 6.38 | 6.54 | 81430 | 5268.59 | 2.45% |
| 2026-01-07 | 6.45 | 6.38 | -0.09 | -1.39% | 6.36 | 6.47 | 64101 | 4101.15 | 1.93% |
| 2026-01-06 | 6.47 | 6.47 | 0.02 | 0.31% | 6.43 | 6.51 | 49619 | 3210.83 | 1.49% |
| 2026-01-05 | 6.42 | 6.45 | 0.01 | 0.16% | 6.41 | 6.51 | 63055 | 4071.67 | 1.90% |
| 2025-12-31 | 6.41 | 6.44 | 0.02 | 0.31% | 6.33 | 6.45 | 45414 | 2902.46 | 1.37% |
| 2025-12-30 | 6.51 | 6.42 | -0.07 | -1.08% | 6.40 | 6.51 | 37112 | 2392.99 | 1.12% |
| 2025-12-29 | 6.52 | 6.49 | -0.04 | -0.61% | 6.42 | 6.53 | 51062 | 3302.76 | 1.54% |
| 2025-12-26 | 6.60 | 6.53 | -0.12 | -1.80% | 6.50 | 6.64 | 64697 | 4240.52 | 1.95% |
| 2025-12-25 | 6.59 | 6.65 | 0.06 | 0.91% | 6.56 | 6.76 | 60802 | 4036.12 | 1.83% |
| 2025-12-24 | 6.58 | 6.59 | 0.05 | 0.76% | 6.53 | 6.62 | 39308 | 2591.27 | 1.18% |
| 2025-12-23 | 6.60 | 6.54 | -0.10 | -1.51% | 6.50 | 6.64 | 53226 | 3485.63 | 1.60% |
| 2025-12-22 | 6.67 | 6.64 | -0.04 | -0.60% | 6.60 | 6.69 | 41418 | 2754.59 | 1.25% |
| 2025-12-19 | 6.49 | 6.68 | 0.17 | 2.61% | 6.49 | 6.68 | 71395 | 4719.50 | 2.15% |
| 2025-12-18 | 6.40 | 6.51 | 0.08 | 1.24% | 6.37 | 6.59 | 58409 | 3808.28 | 1.76% |
| 2025-12-17 | 6.38 | 6.43 | 0.01 | 0.16% | 6.28 | 6.45 | 65657 | 4184.79 | 1.98% |
| 2025-12-16 | 6.43 | 6.42 | -0.05 | -0.77% | 6.36 | 6.50 | 43895 | 2821.69 | 1.32% |
| 2025-12-15 | 6.38 | 6.47 | 0.06 | 0.94% | 6.35 | 6.52 | 62344 | 4027.35 | 1.88% |
| 2025-12-12 | 6.50 | 6.41 | -0.07 | -1.08% | 6.40 | 6.60 | 65272 | 4247.49 | 1.97% |
| 2025-12-11 | 6.72 | 6.48 | -0.21 | -3.14% | 6.46 | 6.72 | 73019 | 4774.43 | 2.20% |
| 2025-12-10 | 6.75 | 6.69 | -0.09 | -1.33% | 6.68 | 6.81 | 56287 | 3798.01 | 1.69% |
| 2025-12-09 | 6.82 | 6.78 | -0.04 | -0.59% | 6.73 | 6.87 | 43701 | 2975.23 | 1.32% |
| 2025-12-08 | 6.80 | 6.82 | 0.02 | 0.29% | 6.76 | 6.89 | 57053 | 3896.85 | 1.72% |
| 2025-12-05 | 6.61 | 6.80 | 0.18 | 2.72% | 6.53 | 6.81 | 77396 | 5185.23 | 2.33% |
| 2025-12-04 | 6.91 | 6.62 | -0.27 | -3.92% | 6.61 | 6.91 | 115648 | 7749.75 | 3.48% |
| 2025-12-03 | 7.01 | 6.89 | -0.11 | -1.57% | 6.86 | 7.01 | 63252 | 4366.35 | 1.90% |
| 2025-12-02 | 7.00 | 7.00 | -0.01 | -0.14% | 6.91 | 7.02 | 45703 | 3184.53 | 1.38% |
| 2025-12-01 | 7.06 | 7.01 | -0.01 | -0.14% | 6.99 | 7.11 | 55190 | 3894.65 | 1.66% |
| 2025-11-28 | 6.91 | 7.02 | 0.08 | 1.15% | 6.88 | 7.03 | 45882 | 3194.32 | 1.38% |
| 2025-11-27 | 6.94 | 6.94 | 0.00 | 0.00% | 6.91 | 7.01 | 54189 | 3772.04 | 1.63% |
| 2025-11-26 | 7.08 | 6.94 | -0.13 | -1.84% | 6.92 | 7.13 | 58375 | 4094.97 | 1.76% |
| 2025-11-25 | 7.02 | 7.07 | 0.06 | 0.86% | 7.00 | 7.11 | 42645 | 3015.01 | 1.28% |
| 2025-11-24 | 6.95 | 7.01 | 0.14 | 2.04% | 6.90 | 7.04 | 65536 | 4570.42 | 1.97% |
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。
