| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.59 | 7.69 | 0.04 | 0.52% | 7.58 | 7.71 | 56624 | 4337.61 | 1.71% |
| 2025-04-02 | 7.64 | 7.65 | 0.02 | 0.26% | 7.59 | 7.74 | 51764 | 3953.30 | 1.56% |
| 2025-04-01 | 7.51 | 7.63 | 0.11 | 1.46% | 7.51 | 7.70 | 52498 | 4013.21 | 1.58% |
| 2025-03-31 | 7.60 | 7.52 | -0.15 | -1.96% | 7.43 | 7.60 | 65203 | 4896.79 | 1.96% |
| 2025-03-28 | 7.84 | 7.67 | -0.16 | -2.04% | 7.67 | 7.85 | 56795 | 4391.64 | 1.71% |
| 2025-03-27 | 7.87 | 7.83 | -0.07 | -0.89% | 7.78 | 7.95 | 62129 | 4872.11 | 1.87% |
| 2025-03-26 | 7.76 | 7.90 | 0.09 | 1.15% | 7.71 | 7.91 | 67150 | 5264.30 | 2.02% |
| 2025-03-25 | 7.77 | 7.81 | 0.05 | 0.64% | 7.62 | 7.81 | 96216 | 7451.13 | 2.90% |
| 2025-03-24 | 8.06 | 7.76 | -0.30 | -3.72% | 7.58 | 8.12 | 152631 | 11883.82 | 4.60% |
| 2025-03-21 | 8.45 | 8.06 | -0.41 | -4.84% | 8.06 | 8.46 | 162822 | 13314.34 | 4.90% |
| 2025-03-20 | 8.47 | 8.47 | 0.00 | 0.00% | 8.46 | 8.64 | 100004 | 8507.52 | 3.01% |
| 2025-03-19 | 8.58 | 8.47 | -0.11 | -1.28% | 8.45 | 8.58 | 86954 | 7380.07 | 2.62% |
| 2025-03-18 | 8.78 | 8.58 | -0.19 | -2.17% | 8.52 | 8.78 | 160819 | 13808.36 | 4.84% |
| 2025-03-17 | 9.00 | 8.77 | -0.15 | -1.68% | 8.73 | 9.03 | 174542 | 15394.25 | 5.26% |
| 2025-03-14 | 8.75 | 8.92 | 0.14 | 1.59% | 8.70 | 9.00 | 233824 | 20802.26 | 7.04% |
| 2025-03-13 | 8.81 | 8.78 | -0.12 | -1.35% | 8.70 | 9.24 | 247748 | 22074.43 | 7.46% |
| 2025-03-12 | 8.50 | 8.90 | 0.40 | 4.71% | 8.42 | 9.12 | 346514 | 30558.58 | 10.43% |
| 2025-03-11 | 8.52 | 8.50 | -0.06 | -0.70% | 8.32 | 8.52 | 141990 | 11928.10 | 4.28% |
| 2025-03-10 | 8.54 | 8.56 | 0.07 | 0.82% | 8.40 | 8.63 | 156995 | 13387.97 | 4.73% |
| 2025-03-07 | 8.40 | 8.49 | -0.03 | -0.35% | 8.40 | 8.84 | 278695 | 24051.76 | 8.39% |
| 2025-03-06 | 8.03 | 8.52 | 0.46 | 5.71% | 8.02 | 8.80 | 385497 | 33020.02 | 11.61% |
| 2025-03-05 | 8.25 | 8.06 | -0.18 | -2.18% | 8.00 | 8.28 | 139521 | 11270.06 | 4.20% |
| 2025-03-04 | 8.17 | 8.24 | -0.17 | -2.02% | 8.15 | 8.39 | 185902 | 15340.22 | 5.60% |
| 2025-03-03 | 7.99 | 8.41 | 0.40 | 4.99% | 7.99 | 8.69 | 379908 | 32104.26 | 11.44% |
| 2025-02-28 | 8.04 | 8.01 | -0.01 | -0.12% | 7.97 | 8.40 | 269881 | 22029.39 | 8.13% |
| 2025-02-27 | 7.85 | 8.02 | 0.13 | 1.65% | 7.85 | 8.02 | 164620 | 13110.52 | 4.96% |
| 2025-02-26 | 7.84 | 7.89 | 0.05 | 0.64% | 7.82 | 7.91 | 89424 | 7022.48 | 2.69% |
| 2025-02-25 | 7.87 | 7.84 | -0.08 | -1.01% | 7.80 | 8.01 | 107545 | 8502.22 | 3.24% |
| 2025-02-24 | 7.97 | 7.92 | 0.00 | 0.00% | 7.85 | 8.04 | 106129 | 8419.76 | 3.20% |
| 2025-02-21 | 7.95 | 7.92 | -0.05 | -0.63% | 7.80 | 7.96 | 143764 | 11316.24 | 4.33% |
| 2025-02-20 | 7.97 | 7.97 | -0.06 | -0.75% | 7.93 | 8.07 | 123100 | 9812.81 | 3.71% |
| 2025-02-19 | 8.09 | 8.03 | -0.09 | -1.11% | 7.90 | 8.17 | 223727 | 17864.75 | 6.74% |
| 2025-02-18 | 7.72 | 8.12 | 0.34 | 4.37% | 7.69 | 8.54 | 412527 | 33475.36 | 12.42% |
| 2025-02-17 | 7.68 | 7.78 | 0.10 | 1.30% | 7.62 | 7.85 | 129100 | 9988.80 | 3.89% |
| 2025-02-14 | 7.78 | 7.68 | -0.11 | -1.41% | 7.61 | 7.78 | 147907 | 11370.44 | 4.45% |
| 2025-02-13 | 7.82 | 7.79 | -0.01 | -0.13% | 7.78 | 7.92 | 179954 | 14122.47 | 5.42% |
| 2025-02-12 | 7.82 | 7.80 | 0.01 | 0.13% | 7.72 | 7.84 | 116528 | 9055.57 | 3.51% |
| 2025-02-11 | 8.00 | 7.79 | -0.19 | -2.38% | 7.76 | 8.01 | 157788 | 12312.40 | 4.75% |
| 2025-02-10 | 7.77 | 7.98 | 0.22 | 2.84% | 7.75 | 8.00 | 205607 | 16200.18 | 6.19% |
| 2025-02-07 | 7.77 | 7.76 | 0.03 | 0.39% | 7.67 | 7.90 | 207268 | 16158.98 | 6.24% |
| 2025-02-06 | 7.70 | 7.73 | 0.10 | 1.31% | 7.64 | 7.85 | 203953 | 15744.89 | 6.14% |
| 2025-02-05 | 7.75 | 7.63 | -0.15 | -1.93% | 7.56 | 7.81 | 203612 | 15566.98 | 6.13% |
| 2025-01-27 | 7.88 | 7.78 | 0.13 | 1.70% | 7.74 | 8.04 | 425914 | 33517.82 | 12.83% |
| 2025-01-24 | 7.04 | 7.65 | 0.70 | 10.07% | 6.94 | 7.65 | 311869 | 23116.85 | 9.39% |
| 2025-01-23 | 6.99 | 6.95 | 0.04 | 0.58% | 6.94 | 7.11 | 154441 | 10854.29 | 4.65% |
| 2025-01-22 | 7.05 | 6.91 | -0.17 | -2.40% | 6.91 | 7.08 | 92580 | 6456.44 | 2.79% |
| 2025-01-21 | 7.28 | 7.08 | -0.18 | -2.48% | 7.04 | 7.33 | 126979 | 9055.55 | 3.82% |
| 2025-01-20 | 7.36 | 7.26 | -0.04 | -0.55% | 7.24 | 7.39 | 100146 | 7302.77 | 3.02% |
| 2025-01-17 | 7.43 | 7.30 | -0.11 | -1.48% | 7.25 | 7.48 | 135574 | 9946.96 | 4.08% |
| 2025-01-16 | 7.37 | 7.41 | 0.03 | 0.41% | 7.31 | 7.56 | 254607 | 18901.50 | 7.67% |
| 2025-01-15 | 7.10 | 7.38 | 0.28 | 3.94% | 7.02 | 7.56 | 313424 | 22785.29 | 9.44% |
| 2025-01-14 | 6.84 | 7.10 | 0.26 | 3.80% | 6.84 | 7.10 | 219183 | 15327.82 | 6.60% |
| 2025-01-13 | 6.86 | 6.84 | -0.17 | -2.43% | 6.68 | 6.98 | 160976 | 11004.01 | 4.85% |
| 2025-01-10 | 7.38 | 7.01 | -0.34 | -4.63% | 7.01 | 7.38 | 138198 | 9930.94 | 4.16% |
| 2025-01-09 | 7.18 | 7.35 | 0.16 | 2.23% | 7.11 | 7.39 | 162604 | 11851.86 | 4.90% |
| 2025-01-08 | 7.20 | 7.19 | -0.05 | -0.69% | 6.98 | 7.31 | 147082 | 10511.74 | 4.43% |
| 2025-01-07 | 7.08 | 7.24 | 0.14 | 1.97% | 7.03 | 7.24 | 139069 | 9911.23 | 4.19% |
| 2025-01-06 | 7.18 | 7.10 | -0.29 | -3.92% | 7.00 | 7.24 | 148945 | 10604.35 | 4.49% |
| 2025-01-03 | 7.80 | 7.39 | -0.37 | -4.77% | 7.38 | 7.85 | 152735 | 11497.50 | 4.60% |
| 2025-01-02 | 7.69 | 7.76 | 0.06 | 0.78% | 7.67 | 7.93 | 184000 | 14408.60 | 5.54% |
| 2024-12-31 | 7.65 | 7.70 | 0.01 | 0.13% | 7.64 | 7.85 | 142102 | 10987.44 | 4.28% |
| 2024-12-30 | 8.07 | 7.69 | -0.37 | -4.59% | 7.66 | 8.12 | 164809 | 12881.20 | 4.96% |
| 2024-12-27 | 7.88 | 8.06 | 0.11 | 1.38% | 7.74 | 8.18 | 200480 | 16029.77 | 6.04% |
| 2024-12-26 | 7.37 | 7.95 | -0.24 | -2.93% | 7.37 | 8.10 | 298483 | 23204.63 | 8.99% |
| 2024-12-25 | 8.61 | 8.19 | -0.43 | -4.99% | 8.10 | 8.61 | 182814 | 15150.61 | 5.51% |
| 2024-12-24 | 8.67 | 8.62 | -0.12 | -1.37% | 8.53 | 8.74 | 122069 | 10514.36 | 3.68% |
| 2024-12-23 | 9.15 | 8.74 | -0.41 | -4.48% | 8.57 | 9.15 | 195893 | 17270.52 | 5.90% |
| 2024-12-20 | 9.13 | 9.15 | 0.00 | 0.00% | 9.09 | 9.22 | 137719 | 12604.97 | 4.15% |
| 2024-12-19 | 9.08 | 9.15 | -0.15 | -1.61% | 9.01 | 9.22 | 141241 | 12845.02 | 4.25% |
| 2024-12-18 | 9.25 | 9.30 | -0.01 | -0.11% | 9.11 | 9.34 | 127816 | 11826.27 | 3.85% |
| 2024-12-17 | 9.59 | 9.31 | -0.35 | -3.62% | 9.26 | 9.61 | 163958 | 15446.49 | 4.94% |
| 2024-12-16 | 9.79 | 9.66 | -0.16 | -1.63% | 9.51 | 9.85 | 197563 | 19004.86 | 5.95% |
| 2024-12-13 | 9.95 | 9.82 | -0.17 | -1.70% | 9.82 | 10.10 | 252316 | 25148.82 | 7.60% |
| 2024-12-12 | 9.88 | 9.99 | -0.30 | -2.92% | 9.83 | 10.07 | 357052 | 35589.99 | 10.75% |
| 2024-12-11 | 9.71 | 10.29 | 0.08 | 0.78% | 9.41 | 10.55 | 768233 | 74959.94 | 23.13% |
| 2024-12-10 | 10.60 | 10.21 | -1.02 | -9.08% | 10.11 | 11.15 | 699025 | 73589.09 | 21.05% |
| 2024-12-09 | 12.45 | 11.23 | -1.25 | -10.02% | 11.23 | 12.45 | 223783 | 25661.42 | 6.74% |
| 2024-12-06 | 12.18 | 12.48 | 0.21 | 1.71% | 12.18 | 12.75 | 115651 | 14419.26 | 3.48% |
| 2024-12-05 | 12.03 | 12.27 | 0.26 | 2.16% | 11.90 | 12.34 | 82700 | 10090.93 | 2.49% |
| 2024-12-04 | 11.99 | 12.01 | 0.01 | 0.08% | 11.70 | 12.23 | 91419 | 11015.72 | 2.75% |
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。
