| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 6.80 | 6.74 | -0.03 | -0.44% | 6.73 | 6.94 | 43538 | 2957.47 | 1.11% |
| 2025-06-19 | 6.87 | 6.77 | -0.13 | -1.88% | 6.72 | 6.91 | 56137 | 3813.45 | 1.43% |
| 2025-06-18 | 7.00 | 6.90 | -0.18 | -2.54% | 6.87 | 7.08 | 79791 | 5547.80 | 2.03% |
| 2025-06-17 | 6.97 | 7.08 | 0.08 | 1.14% | 6.92 | 7.26 | 87733 | 6164.73 | 2.23% |
| 2025-06-16 | 6.98 | 7.00 | 0.02 | 0.29% | 6.93 | 7.08 | 53366 | 3745.23 | 1.36% |
| 2025-06-13 | 7.09 | 6.98 | -0.14 | -1.97% | 6.96 | 7.14 | 63530 | 4454.62 | 1.62% |
| 2025-06-12 | 7.16 | 7.12 | -0.04 | -0.56% | 7.06 | 7.19 | 66718 | 4748.24 | 1.70% |
| 2025-06-11 | 7.38 | 7.26 | 0.01 | 0.14% | 7.22 | 7.42 | 88343 | 6427.68 | 2.25% |
| 2025-06-10 | 7.42 | 7.25 | -0.05 | -0.68% | 7.15 | 7.58 | 144304 | 10564.90 | 3.67% |
| 2025-06-09 | 7.18 | 7.30 | 0.10 | 1.39% | 7.16 | 7.38 | 122936 | 8927.61 | 3.13% |
| 2025-06-06 | 7.09 | 7.20 | 0.10 | 1.41% | 7.08 | 7.27 | 159848 | 11489.19 | 4.07% |
| 2025-06-05 | 7.00 | 7.10 | 0.10 | 1.43% | 6.95 | 7.36 | 166374 | 11845.85 | 4.23% |
| 2025-06-04 | 7.06 | 7.00 | -0.04 | -0.57% | 6.96 | 7.10 | 51359 | 3595.54 | 1.31% |
| 2025-06-03 | 6.96 | 7.04 | 0.07 | 1.00% | 6.90 | 7.11 | 51776 | 3635.32 | 1.32% |
| 2025-05-30 | 7.11 | 6.97 | -0.14 | -1.97% | 6.92 | 7.11 | 53409 | 3732.24 | 1.36% |
| 2025-05-29 | 7.03 | 7.11 | 0.09 | 1.28% | 6.97 | 7.15 | 100644 | 7133.59 | 2.56% |
| 2025-05-28 | 6.92 | 7.02 | 0.09 | 1.30% | 6.89 | 7.19 | 116975 | 8218.18 | 2.98% |
| 2025-05-27 | 6.83 | 6.93 | 0.10 | 1.46% | 6.80 | 6.95 | 52502 | 3609.63 | 1.34% |
| 2025-05-26 | 6.70 | 6.83 | 0.08 | 1.19% | 6.65 | 6.90 | 85765 | 5853.92 | 2.18% |
| 2025-05-23 | 6.84 | 6.75 | -0.09 | -1.32% | 6.73 | 7.07 | 103190 | 7103.65 | 2.63% |
| 2025-05-22 | 6.99 | 6.84 | -0.14 | -2.01% | 6.83 | 7.05 | 75800 | 5236.08 | 1.93% |
| 2025-05-21 | 7.03 | 6.98 | -0.06 | -0.85% | 6.93 | 7.04 | 41117 | 2867.95 | 1.05% |
| 2025-05-20 | 7.07 | 7.04 | -0.02 | -0.28% | 6.95 | 7.07 | 59457 | 4159.94 | 1.51% |
| 2025-05-19 | 6.99 | 7.06 | 0.10 | 1.44% | 6.90 | 7.12 | 55502 | 3893.37 | 1.41% |
| 2025-05-16 | 6.90 | 6.96 | 0.05 | 0.72% | 6.86 | 7.01 | 55460 | 3870.73 | 1.41% |
| 2025-05-15 | 6.93 | 6.91 | -0.01 | -0.14% | 6.85 | 6.95 | 40364 | 2783.22 | 1.03% |
| 2025-05-14 | 6.99 | 6.92 | -0.07 | -1.00% | 6.90 | 7.03 | 69189 | 4810.30 | 1.76% |
| 2025-05-13 | 7.07 | 6.99 | -0.02 | -0.29% | 6.95 | 7.10 | 48482 | 3395.76 | 1.23% |
| 2025-05-12 | 6.99 | 7.01 | 0.07 | 1.01% | 6.96 | 7.08 | 57569 | 4038.02 | 1.47% |
| 2025-05-09 | 7.02 | 6.94 | -0.09 | -1.28% | 6.88 | 7.02 | 74640 | 5174.80 | 1.90% |
| 2025-05-08 | 6.84 | 7.03 | 0.17 | 2.48% | 6.84 | 7.07 | 87979 | 6148.27 | 2.24% |
| 2025-05-07 | 6.85 | 6.86 | 0.05 | 0.73% | 6.80 | 6.92 | 73822 | 5062.27 | 1.88% |
| 2025-05-06 | 6.68 | 6.81 | 0.15 | 2.25% | 6.68 | 6.82 | 59753 | 4052.51 | 1.52% |
| 2025-04-30 | 6.45 | 6.66 | 0.13 | 1.99% | 6.45 | 6.74 | 73042 | 4850.57 | 1.86% |
| 2025-04-29 | 6.38 | 6.53 | 0.15 | 2.35% | 6.33 | 6.57 | 76326 | 4973.57 | 1.94% |
| 2025-04-28 | 6.44 | 6.38 | 0.05 | 0.79% | 6.35 | 6.58 | 72516 | 4667.79 | 1.85% |
| 2025-04-25 | 6.37 | 6.33 | -0.04 | -0.63% | 6.33 | 6.42 | 51377 | 3269.87 | 1.31% |
| 2025-04-24 | 6.41 | 6.37 | -0.08 | -1.24% | 6.33 | 6.48 | 45473 | 2907.62 | 1.16% |
| 2025-04-23 | 6.38 | 6.45 | 0.08 | 1.26% | 6.38 | 6.55 | 62309 | 4008.55 | 1.59% |
| 2025-04-22 | 6.32 | 6.37 | 0.06 | 0.95% | 6.27 | 6.43 | 59025 | 3748.22 | 1.50% |
| 2025-04-21 | 6.28 | 6.31 | 0.04 | 0.64% | 6.22 | 6.33 | 36797 | 2316.94 | 0.94% |
| 2025-04-18 | 6.30 | 6.27 | 0.00 | 0.00% | 6.20 | 6.35 | 38770 | 2432.71 | 0.99% |
| 2025-04-17 | 6.23 | 6.27 | 0.01 | 0.16% | 6.19 | 6.37 | 49433 | 3119.80 | 1.26% |
| 2025-04-16 | 6.36 | 6.26 | -0.15 | -2.34% | 6.15 | 6.50 | 57654 | 3625.16 | 1.47% |
| 2025-04-15 | 6.38 | 6.41 | 0.00 | 0.00% | 6.30 | 6.47 | 68245 | 4356.80 | 1.74% |
| 2025-04-14 | 6.25 | 6.41 | 0.21 | 3.39% | 6.24 | 6.65 | 106206 | 6825.95 | 2.70% |
| 2025-04-11 | 6.15 | 6.20 | 0.07 | 1.14% | 6.11 | 6.35 | 75724 | 4729.46 | 1.93% |
| 2025-04-10 | 6.19 | 6.13 | 0.09 | 1.49% | 6.13 | 6.35 | 86929 | 5418.74 | 2.21% |
| 2025-04-09 | 5.78 | 6.04 | 0.08 | 1.34% | 5.45 | 6.09 | 101804 | 5877.67 | 2.59% |
| 2025-04-08 | 5.95 | 5.96 | -0.21 | -3.40% | 5.83 | 6.18 | 116480 | 6972.70 | 2.96% |
| 2025-04-07 | 6.56 | 6.17 | -0.69 | -10.06% | 6.17 | 6.56 | 88430 | 5501.37 | 2.25% |
| 2025-04-03 | 6.70 | 6.86 | 0.12 | 1.78% | 6.67 | 7.07 | 118366 | 8112.04 | 3.01% |
| 2025-04-02 | 6.81 | 6.74 | -0.07 | -1.03% | 6.73 | 6.90 | 51757 | 3520.20 | 1.32% |
| 2025-04-01 | 6.74 | 6.81 | 0.08 | 1.19% | 6.72 | 6.92 | 61277 | 4195.17 | 1.56% |
| 2025-03-31 | 6.85 | 6.73 | -0.14 | -2.04% | 6.64 | 6.85 | 58106 | 3911.63 | 1.48% |
| 2025-03-28 | 7.00 | 6.87 | -0.16 | -2.28% | 6.82 | 7.03 | 74924 | 5169.29 | 1.91% |
| 2025-03-27 | 7.11 | 7.03 | -0.12 | -1.68% | 6.99 | 7.21 | 73005 | 5151.55 | 1.86% |
| 2025-03-26 | 7.01 | 7.15 | 0.15 | 2.14% | 6.95 | 7.19 | 81398 | 5804.97 | 2.07% |
| 2025-03-25 | 6.97 | 7.00 | 0.01 | 0.14% | 6.90 | 7.04 | 73165 | 5102.31 | 1.86% |
| 2025-03-24 | 7.17 | 6.99 | -0.21 | -2.92% | 6.78 | 7.25 | 120712 | 8411.57 | 3.07% |
| 2025-03-21 | 7.26 | 7.20 | -0.05 | -0.69% | 7.17 | 7.32 | 80005 | 5790.80 | 2.04% |
| 2025-03-20 | 7.28 | 7.25 | -0.05 | -0.68% | 7.21 | 7.34 | 79878 | 5803.53 | 2.03% |
| 2025-03-19 | 7.28 | 7.30 | 0.00 | 0.00% | 7.21 | 7.40 | 88898 | 6487.54 | 2.26% |
| 2025-03-18 | 7.35 | 7.30 | -0.03 | -0.41% | 7.23 | 7.38 | 97823 | 7104.00 | 2.49% |
| 2025-03-17 | 7.48 | 7.33 | -0.10 | -1.35% | 7.30 | 7.54 | 95076 | 6994.96 | 2.42% |
| 2025-03-14 | 7.37 | 7.43 | 0.05 | 0.68% | 7.21 | 7.43 | 164084 | 12001.44 | 4.18% |
| 2025-03-13 | 7.37 | 7.38 | -0.03 | -0.40% | 7.35 | 7.67 | 234547 | 17581.92 | 5.97% |
| 2025-03-12 | 7.20 | 7.41 | 0.16 | 2.21% | 7.20 | 7.46 | 171357 | 12632.63 | 4.36% |
| 2025-03-11 | 7.18 | 7.25 | 0.10 | 1.40% | 7.04 | 7.33 | 154749 | 11134.94 | 3.94% |
| 2025-03-10 | 6.94 | 7.15 | 0.18 | 2.58% | 6.94 | 7.16 | 123572 | 8735.01 | 3.15% |
| 2025-03-07 | 7.11 | 6.97 | -0.18 | -2.52% | 6.93 | 7.12 | 135654 | 9527.20 | 3.45% |
| 2025-03-06 | 7.15 | 7.15 | 0.06 | 0.85% | 7.04 | 7.23 | 203210 | 14480.31 | 5.17% |
| 2025-03-05 | 6.97 | 7.09 | 0.08 | 1.14% | 6.89 | 7.12 | 167564 | 11754.90 | 4.26% |
| 2025-03-04 | 6.75 | 7.01 | 0.18 | 2.64% | 6.72 | 7.05 | 178661 | 12345.02 | 4.55% |
| 2025-03-03 | 6.90 | 6.83 | -0.06 | -0.87% | 6.77 | 7.15 | 247462 | 17256.92 | 6.30% |
| 2025-02-28 | 6.68 | 6.89 | 0.16 | 2.38% | 6.56 | 7.10 | 308040 | 21247.99 | 7.84% |
| 2025-02-27 | 6.79 | 6.73 | -0.07 | -1.03% | 6.61 | 6.82 | 95181 | 6368.25 | 2.42% |
| 2025-02-26 | 6.68 | 6.80 | 0.11 | 1.64% | 6.68 | 6.81 | 85098 | 5765.40 | 2.17% |
| 2025-02-25 | 6.69 | 6.69 | -0.06 | -0.89% | 6.66 | 6.80 | 78144 | 5259.17 | 1.99% |
| 2025-02-24 | 6.70 | 6.75 | 0.03 | 0.45% | 6.64 | 6.78 | 86206 | 5789.50 | 2.19% |
威奥股份(605001)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。
