| 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 | 6.31 | 6.25 | -0.06 | -0.95% | 6.25 | 6.37 | 90042 | 5675.88 | 1.58% |
| 2025-12-11 | 6.50 | 6.31 | -0.19 | -2.92% | 6.31 | 6.54 | 119294 | 7607.32 | 2.09% |
| 2025-12-10 | 6.61 | 6.50 | -0.10 | -1.52% | 6.48 | 6.61 | 85062 | 5545.49 | 1.49% |
| 2025-12-09 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.67 | 85352 | 5646.76 | 1.50% |
| 2025-12-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.54 | 6.67 | 78702 | 5210.11 | 1.38% |
| 2025-12-05 | 6.46 | 6.58 | 0.10 | 1.54% | 6.42 | 6.59 | 96692 | 6307.76 | 1.70% |
| 2025-12-04 | 6.75 | 6.48 | -0.24 | -3.57% | 6.47 | 6.75 | 143138 | 9369.21 | 2.51% |
| 2025-12-03 | 6.89 | 6.72 | -0.16 | -2.33% | 6.65 | 6.89 | 182014 | 12233.90 | 3.19% |
| 2025-12-02 | 6.84 | 6.88 | -0.01 | -0.15% | 6.84 | 6.91 | 84306 | 5792.52 | 1.48% |
| 2025-12-01 | 6.91 | 6.89 | 0.00 | 0.00% | 6.83 | 6.95 | 118079 | 8130.55 | 2.07% |
| 2025-11-28 | 6.86 | 6.89 | 0.02 | 0.29% | 6.81 | 6.92 | 94262 | 6462.00 | 1.65% |
| 2025-11-27 | 6.81 | 6.87 | 0.02 | 0.29% | 6.81 | 6.97 | 139123 | 9563.78 | 2.44% |
| 2025-11-26 | 6.91 | 6.85 | -0.11 | -1.58% | 6.83 | 7.02 | 170264 | 11765.48 | 2.99% |
| 2025-11-25 | 7.05 | 6.96 | -0.04 | -0.57% | 6.95 | 7.05 | 180872 | 12673.32 | 3.17% |
| 2025-11-24 | 6.99 | 7.00 | 0.05 | 0.72% | 6.86 | 7.03 | 200423 | 13951.27 | 3.52% |
| 2025-11-21 | 6.85 | 6.95 | 0.04 | 0.58% | 6.73 | 7.07 | 251832 | 17357.60 | 4.42% |
| 2025-11-20 | 7.03 | 6.91 | -0.08 | -1.14% | 6.86 | 7.04 | 168607 | 11662.46 | 2.96% |
| 2025-11-19 | 6.90 | 6.99 | 0.10 | 1.45% | 6.84 | 7.04 | 237526 | 16502.03 | 4.17% |
| 2025-11-18 | 6.85 | 6.89 | 0.07 | 1.03% | 6.82 | 7.08 | 296437 | 20567.44 | 5.20% |
| 2025-11-17 | 6.69 | 6.82 | 0.14 | 2.10% | 6.67 | 6.86 | 171929 | 11672.24 | 3.02% |
| 2025-11-14 | 6.64 | 6.68 | 0.03 | 0.45% | 6.62 | 6.76 | 122214 | 8199.79 | 2.14% |
| 2025-11-13 | 6.62 | 6.65 | 0.02 | 0.30% | 6.58 | 6.66 | 81961 | 5436.14 | 1.44% |
| 2025-11-12 | 6.65 | 6.63 | -0.03 | -0.45% | 6.57 | 6.67 | 77644 | 5135.78 | 1.36% |
| 2025-11-11 | 6.64 | 6.66 | 0.03 | 0.45% | 6.62 | 6.68 | 90410 | 6015.08 | 1.59% |
| 2025-11-10 | 6.61 | 6.63 | 0.02 | 0.30% | 6.58 | 6.66 | 81058 | 5358.61 | 1.42% |
| 2025-11-07 | 6.59 | 6.61 | 0.01 | 0.15% | 6.57 | 6.63 | 63223 | 4175.56 | 1.11% |
| 2025-11-06 | 6.70 | 6.60 | -0.07 | -1.05% | 6.58 | 6.70 | 78408 | 5184.00 | 1.38% |
| 2025-11-05 | 6.56 | 6.67 | 0.07 | 1.06% | 6.54 | 6.68 | 96502 | 6407.19 | 1.69% |
| 2025-11-04 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.61 | 81010 | 5324.56 | 1.42% |
| 2025-11-03 | 6.53 | 6.58 | 0.05 | 0.77% | 6.52 | 6.58 | 97572 | 6399.14 | 1.71% |
| 2025-10-31 | 6.39 | 6.53 | 0.16 | 2.51% | 6.39 | 6.55 | 118943 | 7717.45 | 2.09% |
| 2025-10-30 | 6.45 | 6.37 | -0.09 | -1.39% | 6.37 | 6.47 | 85306 | 5465.35 | 1.50% |
| 2025-10-29 | 6.55 | 6.46 | -0.08 | -1.22% | 6.43 | 6.55 | 106389 | 6870.87 | 1.87% |
| 2025-10-28 | 6.53 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85882 | 5620.65 | 1.51% |
| 2025-10-27 | 6.55 | 6.55 | 0.05 | 0.77% | 6.50 | 6.58 | 104321 | 6824.07 | 1.83% |
| 2025-10-24 | 6.54 | 6.50 | -0.03 | -0.46% | 6.49 | 6.55 | 75765 | 4934.94 | 1.33% |
| 2025-10-23 | 6.45 | 6.53 | 0.05 | 0.77% | 6.41 | 6.54 | 87949 | 5680.93 | 1.54% |
| 2025-10-22 | 6.50 | 6.48 | -0.03 | -0.46% | 6.45 | 6.51 | 63794 | 4131.87 | 1.12% |
| 2025-10-21 | 6.39 | 6.51 | 0.12 | 1.88% | 6.35 | 6.51 | 109294 | 7042.35 | 1.92% |
| 2025-10-20 | 6.39 | 6.39 | 0.04 | 0.63% | 6.35 | 6.43 | 86016 | 5487.40 | 1.51% |
| 2025-10-17 | 6.50 | 6.35 | -0.15 | -2.31% | 6.35 | 6.53 | 118368 | 7613.42 | 2.08% |
| 2025-10-16 | 6.69 | 6.50 | -0.19 | -2.84% | 6.48 | 6.69 | 161999 | 10616.06 | 2.84% |
| 2025-10-15 | 6.63 | 6.69 | 0.06 | 0.90% | 6.54 | 6.69 | 115176 | 7646.40 | 2.02% |
| 2025-10-14 | 6.81 | 6.63 | -0.17 | -2.50% | 6.61 | 6.87 | 167099 | 11224.01 | 2.93% |
| 2025-10-13 | 6.60 | 6.80 | 0.03 | 0.44% | 6.42 | 6.81 | 208002 | 13842.79 | 3.65% |
| 2025-10-10 | 6.78 | 6.77 | 0.01 | 0.15% | 6.75 | 6.86 | 178297 | 12133.77 | 3.13% |
| 2025-10-09 | 6.73 | 6.76 | 0.03 | 0.45% | 6.70 | 6.78 | 157983 | 10658.35 | 2.77% |
| 2025-09-30 | 6.93 | 6.73 | -0.20 | -2.89% | 6.71 | 6.96 | 255402 | 17367.39 | 4.48% |
| 2025-09-29 | 6.94 | 6.93 | 0.04 | 0.58% | 6.81 | 6.97 | 206071 | 14240.40 | 3.62% |
| 2025-09-26 | 7.04 | 6.89 | -0.19 | -2.68% | 6.88 | 7.09 | 282485 | 19695.66 | 4.96% |
| 2025-09-25 | 7.16 | 7.08 | -0.14 | -1.94% | 7.06 | 7.25 | 362280 | 25862.62 | 6.36% |
| 2025-09-24 | 7.15 | 7.22 | -0.06 | -0.82% | 7.03 | 7.36 | 503539 | 36376.47 | 8.84% |
| 2025-09-23 | 7.09 | 7.28 | 0.20 | 2.82% | 6.92 | 7.34 | 687574 | 49189.30 | 12.06% |
| 2025-09-22 | 7.50 | 7.08 | -0.26 | -3.54% | 7.01 | 7.76 | 1029097 | 75471.98 | 18.06% |
| 2025-09-19 | 6.61 | 7.34 | 0.67 | 10.04% | 6.60 | 7.34 | 1001292 | 71492.24 | 17.57% |
| 2025-09-18 | 6.56 | 6.67 | 0.11 | 1.68% | 6.45 | 6.70 | 285546 | 18806.41 | 5.01% |
| 2025-09-17 | 6.65 | 6.56 | -0.06 | -0.91% | 6.55 | 6.65 | 85594 | 5622.99 | 1.50% |
| 2025-09-16 | 6.52 | 6.62 | 0.10 | 1.53% | 6.49 | 6.62 | 101236 | 6646.64 | 1.78% |
| 2025-09-15 | 6.55 | 6.52 | -0.06 | -0.91% | 6.48 | 6.60 | 95085 | 6200.28 | 1.67% |
| 2025-09-12 | 6.68 | 6.58 | -0.10 | -1.50% | 6.57 | 6.69 | 106815 | 7065.58 | 1.87% |
| 2025-09-11 | 6.61 | 6.68 | 0.04 | 0.60% | 6.54 | 6.68 | 107550 | 7112.94 | 1.89% |
| 2025-09-10 | 6.64 | 6.64 | -0.02 | -0.30% | 6.59 | 6.69 | 68631 | 4552.59 | 1.20% |
| 2025-09-09 | 6.77 | 6.66 | -0.09 | -1.33% | 6.63 | 6.78 | 89423 | 5978.06 | 1.57% |
| 2025-09-08 | 6.68 | 6.75 | 0.09 | 1.35% | 6.66 | 6.83 | 112547 | 7575.30 | 1.97% |
| 2025-09-05 | 6.54 | 6.66 | 0.15 | 2.30% | 6.46 | 6.66 | 97099 | 6393.78 | 1.70% |
| 2025-09-04 | 6.51 | 6.51 | 0.00 | 0.00% | 6.44 | 6.65 | 137376 | 9021.33 | 2.41% |
| 2025-09-03 | 6.79 | 6.51 | -0.23 | -3.41% | 6.46 | 6.81 | 144278 | 9550.77 | 2.53% |
| 2025-09-02 | 6.86 | 6.74 | -0.13 | -1.89% | 6.68 | 6.92 | 143046 | 9669.48 | 2.51% |
| 2025-09-01 | 6.72 | 6.87 | 0.10 | 1.48% | 6.72 | 6.91 | 132440 | 9062.99 | 2.32% |
| 2025-08-29 | 6.89 | 6.77 | -0.12 | -1.74% | 6.75 | 6.89 | 113382 | 7694.85 | 1.99% |
| 2025-08-28 | 6.90 | 6.89 | -0.04 | -0.58% | 6.60 | 7.01 | 240861 | 16366.00 | 4.23% |
| 2025-08-27 | 7.26 | 6.93 | -0.28 | -3.88% | 6.91 | 7.27 | 215019 | 15249.07 | 3.77% |
| 2025-08-26 | 7.10 | 7.21 | 0.11 | 1.55% | 7.10 | 7.29 | 241321 | 17432.70 | 4.23% |
| 2025-08-25 | 7.17 | 7.10 | -0.07 | -0.98% | 7.07 | 7.20 | 187078 | 13306.57 | 3.28% |
| 2025-08-22 | 7.11 | 7.17 | 0.06 | 0.84% | 7.09 | 7.19 | 194091 | 13855.38 | 3.41% |
| 2025-08-21 | 7.07 | 7.11 | 0.03 | 0.42% | 7.07 | 7.20 | 167455 | 11931.19 | 2.94% |
| 2025-08-20 | 7.11 | 7.08 | -0.03 | -0.42% | 7.01 | 7.12 | 146935 | 10376.05 | 2.58% |
| 2025-08-19 | 6.89 | 7.11 | 0.23 | 3.34% | 6.86 | 7.20 | 371765 | 26224.39 | 6.52% |
| 2025-08-18 | 6.81 | 6.88 | 0.09 | 1.33% | 6.81 | 6.93 | 149082 | 10259.12 | 2.62% |
| 2025-08-15 | 6.68 | 6.79 | 0.07 | 1.04% | 6.66 | 6.80 | 112953 | 7625.50 | 1.98% |
威派格(603956)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。
