| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.87 | 7.02 | 0.13 | 1.89% | 6.85 | 7.04 | 159400 | 11105.13 | 2.80% |
| 2026-02-03 | 6.63 | 6.89 | 0.26 | 3.92% | 6.61 | 6.93 | 157621 | 10718.66 | 2.77% |
| 2026-02-02 | 6.64 | 6.63 | 0.04 | 0.61% | 6.61 | 6.79 | 117903 | 7895.07 | 2.07% |
| 2026-01-30 | 6.59 | 6.59 | -0.02 | -0.30% | 6.53 | 6.73 | 105559 | 6973.36 | 1.85% |
| 2026-01-29 | 6.68 | 6.61 | -0.08 | -1.20% | 6.57 | 6.79 | 102131 | 6811.35 | 1.79% |
| 2026-01-28 | 6.76 | 6.69 | -0.07 | -1.04% | 6.67 | 6.86 | 87180 | 5873.64 | 1.53% |
| 2026-01-27 | 6.80 | 6.76 | -0.07 | -1.02% | 6.61 | 6.85 | 96155 | 6450.32 | 1.69% |
| 2026-01-26 | 6.99 | 6.83 | -0.15 | -2.15% | 6.75 | 7.00 | 112234 | 7685.00 | 1.97% |
| 2026-01-23 | 6.93 | 6.98 | 0.03 | 0.43% | 6.92 | 6.98 | 84104 | 5849.27 | 1.48% |
| 2026-01-22 | 6.88 | 6.95 | 0.05 | 0.72% | 6.88 | 6.98 | 88406 | 6136.66 | 1.55% |
| 2026-01-21 | 6.79 | 6.90 | 0.10 | 1.47% | 6.73 | 6.91 | 108741 | 7459.11 | 1.91% |
| 2026-01-20 | 6.88 | 6.80 | -0.06 | -0.87% | 6.75 | 6.92 | 110409 | 7539.93 | 1.94% |
| 2026-01-19 | 6.85 | 6.86 | 0.01 | 0.15% | 6.80 | 6.92 | 97154 | 6662.79 | 1.70% |
| 2026-01-16 | 6.98 | 6.85 | -0.10 | -1.44% | 6.79 | 6.99 | 152788 | 10467.42 | 2.68% |
| 2026-01-15 | 6.89 | 6.95 | -0.10 | -1.42% | 6.87 | 7.03 | 181632 | 12591.53 | 3.19% |
| 2026-01-14 | 6.95 | 7.05 | 0.07 | 1.00% | 6.93 | 7.17 | 264031 | 18623.70 | 4.63% |
| 2026-01-13 | 7.10 | 6.98 | -0.02 | -0.29% | 6.96 | 7.21 | 270385 | 19070.23 | 4.74% |
| 2026-01-12 | 6.90 | 7.00 | 0.11 | 1.60% | 6.86 | 7.00 | 215813 | 15005.07 | 3.79% |
| 2026-01-09 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.93 | 166591 | 11437.21 | 2.92% |
| 2026-01-08 | 6.80 | 6.87 | 0.08 | 1.18% | 6.73 | 6.90 | 214512 | 14619.19 | 3.76% |
| 2026-01-07 | 6.64 | 6.79 | 0.16 | 2.41% | 6.63 | 7.06 | 303550 | 20777.73 | 5.33% |
| 2026-01-06 | 6.53 | 6.63 | 0.08 | 1.22% | 6.52 | 6.77 | 115552 | 7706.21 | 2.03% |
| 2026-01-05 | 6.46 | 6.55 | 0.09 | 1.39% | 6.45 | 6.58 | 110164 | 7201.67 | 1.93% |
| 2025-12-31 | 6.32 | 6.46 | 0.15 | 2.38% | 6.27 | 6.46 | 107646 | 6884.21 | 1.89% |
| 2025-12-30 | 6.35 | 6.31 | -0.02 | -0.32% | 6.28 | 6.41 | 79714 | 5058.49 | 1.40% |
| 2025-12-29 | 6.41 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 49488 | 3136.49 | 0.87% |
| 2025-12-26 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.46 | 66955 | 4281.85 | 1.17% |
| 2025-12-25 | 6.36 | 6.43 | 0.07 | 1.10% | 6.35 | 6.44 | 61170 | 3914.23 | 1.07% |
| 2025-12-24 | 6.30 | 6.36 | 0.09 | 1.44% | 6.25 | 6.42 | 61734 | 3918.01 | 1.08% |
| 2025-12-23 | 6.38 | 6.27 | -0.08 | -1.26% | 6.25 | 6.38 | 51678 | 3249.66 | 0.91% |
| 2025-12-22 | 6.35 | 6.35 | 0.02 | 0.32% | 6.30 | 6.42 | 83221 | 5299.44 | 1.46% |
| 2025-12-19 | 6.15 | 6.33 | 0.17 | 2.76% | 6.15 | 6.34 | 92164 | 5791.32 | 1.62% |
| 2025-12-18 | 6.11 | 6.16 | 0.01 | 0.16% | 6.10 | 6.23 | 64769 | 4004.90 | 1.14% |
| 2025-12-17 | 6.10 | 6.15 | 0.04 | 0.65% | 5.98 | 6.15 | 87285 | 5286.59 | 1.53% |
| 2025-12-16 | 6.22 | 6.11 | -0.14 | -2.24% | 6.10 | 6.28 | 82872 | 5115.81 | 1.45% |
| 2025-12-15 | 6.24 | 6.25 | 0.00 | 0.00% | 6.16 | 6.30 | 58541 | 3653.32 | 1.03% |
| 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% |
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。
