| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.12 | 8.16 | 0.11 | 1.37% | 8.06 | 8.22 | 65818 | 5366.83 | 1.68% |
| 2026-02-02 | 8.09 | 8.05 | -0.04 | -0.49% | 8.04 | 8.26 | 83086 | 6775.77 | 2.11% |
| 2026-01-30 | 8.01 | 8.09 | 0.08 | 1.00% | 7.91 | 8.12 | 78412 | 6291.23 | 2.00% |
| 2026-01-29 | 8.10 | 8.01 | -0.12 | -1.48% | 7.92 | 8.15 | 74773 | 6021.18 | 1.90% |
| 2026-01-28 | 8.22 | 8.13 | -0.09 | -1.09% | 8.10 | 8.24 | 61053 | 4975.74 | 1.55% |
| 2026-01-27 | 8.28 | 8.22 | -0.07 | -0.84% | 8.02 | 8.31 | 84794 | 6915.04 | 2.16% |
| 2026-01-26 | 8.33 | 8.29 | 0.00 | 0.00% | 8.20 | 8.42 | 93361 | 7755.06 | 2.38% |
| 2026-01-23 | 8.35 | 8.29 | -0.01 | -0.12% | 8.21 | 8.35 | 66075 | 5455.68 | 1.68% |
| 2026-01-22 | 8.24 | 8.30 | 0.11 | 1.34% | 8.19 | 8.30 | 68136 | 5633.15 | 1.73% |
| 2026-01-21 | 8.10 | 8.19 | 0.04 | 0.49% | 8.06 | 8.23 | 68918 | 5621.79 | 1.75% |
| 2026-01-20 | 8.04 | 8.15 | 0.10 | 1.24% | 8.01 | 8.18 | 109123 | 8853.44 | 2.78% |
| 2026-01-19 | 7.74 | 8.05 | 0.31 | 4.01% | 7.74 | 8.10 | 124122 | 9887.14 | 3.16% |
| 2026-01-16 | 7.80 | 7.74 | -0.03 | -0.39% | 7.69 | 7.81 | 60538 | 4688.38 | 1.54% |
| 2026-01-15 | 7.70 | 7.77 | 0.01 | 0.13% | 7.68 | 7.84 | 60545 | 4695.15 | 1.54% |
| 2026-01-14 | 7.84 | 7.76 | -0.04 | -0.51% | 7.65 | 7.90 | 103009 | 8023.06 | 2.62% |
| 2026-01-13 | 7.81 | 7.80 | -0.05 | -0.64% | 7.72 | 7.94 | 89723 | 7038.10 | 2.28% |
| 2026-01-12 | 7.77 | 7.85 | 0.06 | 0.77% | 7.76 | 7.85 | 95827 | 7489.19 | 2.44% |
| 2026-01-09 | 7.85 | 7.79 | -0.05 | -0.64% | 7.75 | 7.93 | 103084 | 8055.94 | 2.62% |
| 2026-01-08 | 7.70 | 7.84 | 0.07 | 0.90% | 7.65 | 7.97 | 126425 | 9870.11 | 3.22% |
| 2026-01-07 | 7.95 | 7.77 | -0.19 | -2.39% | 7.72 | 7.96 | 156115 | 12167.90 | 3.97% |
| 2026-01-06 | 7.63 | 7.96 | 0.30 | 3.92% | 7.59 | 8.24 | 242251 | 19274.85 | 6.17% |
| 2026-01-05 | 7.63 | 7.66 | 0.03 | 0.39% | 7.56 | 7.82 | 100102 | 7680.47 | 2.55% |
| 2025-12-31 | 7.73 | 7.63 | -0.11 | -1.42% | 7.53 | 7.74 | 86760 | 6603.12 | 2.21% |
| 2025-12-30 | 7.71 | 7.74 | -0.07 | -0.90% | 7.68 | 7.89 | 154367 | 11972.49 | 3.93% |
| 2025-12-29 | 7.53 | 7.81 | 0.27 | 3.58% | 7.49 | 8.27 | 245494 | 19226.40 | 6.25% |
| 2025-12-26 | 7.59 | 7.54 | -0.05 | -0.66% | 7.51 | 7.66 | 59871 | 4533.02 | 1.52% |
| 2025-12-25 | 7.32 | 7.59 | 0.29 | 3.97% | 7.27 | 7.67 | 80376 | 6017.58 | 2.05% |
| 2025-12-24 | 7.24 | 7.30 | 0.05 | 0.69% | 7.19 | 7.31 | 37076 | 2697.63 | 0.94% |
| 2025-12-23 | 7.28 | 7.25 | -0.03 | -0.41% | 7.21 | 7.37 | 35693 | 2594.06 | 0.91% |
| 2025-12-22 | 7.26 | 7.28 | 0.02 | 0.28% | 7.25 | 7.36 | 50356 | 3682.06 | 1.28% |
| 2025-12-19 | 7.11 | 7.26 | 0.18 | 2.54% | 7.05 | 7.27 | 42826 | 3085.71 | 1.09% |
| 2025-12-18 | 6.98 | 7.08 | 0.08 | 1.14% | 6.92 | 7.13 | 35718 | 2526.53 | 0.91% |
| 2025-12-17 | 7.00 | 7.00 | -0.02 | -0.28% | 6.87 | 7.05 | 39134 | 2717.56 | 1.00% |
| 2025-12-16 | 7.14 | 7.02 | -0.12 | -1.68% | 6.96 | 7.18 | 50241 | 3536.40 | 1.28% |
| 2025-12-15 | 7.00 | 7.14 | 0.05 | 0.71% | 7.00 | 7.24 | 56373 | 4013.54 | 1.43% |
| 2025-12-12 | 7.17 | 7.09 | -0.08 | -1.12% | 7.07 | 7.27 | 57379 | 4113.86 | 1.46% |
| 2025-12-11 | 7.35 | 7.17 | -0.18 | -2.45% | 7.16 | 7.40 | 52768 | 3819.72 | 1.34% |
| 2025-12-10 | 7.45 | 7.35 | -0.11 | -1.47% | 7.31 | 7.50 | 52330 | 3862.06 | 1.33% |
| 2025-12-09 | 7.58 | 7.46 | -0.08 | -1.06% | 7.44 | 7.59 | 41928 | 3144.10 | 1.07% |
| 2025-12-08 | 7.56 | 7.54 | -0.02 | -0.26% | 7.52 | 7.67 | 42115 | 3188.61 | 1.07% |
| 2025-12-05 | 7.51 | 7.56 | 0.05 | 0.67% | 7.45 | 7.59 | 42139 | 3175.08 | 1.07% |
| 2025-12-04 | 7.53 | 7.51 | -0.08 | -1.05% | 7.46 | 7.67 | 40506 | 3058.67 | 1.03% |
| 2025-12-03 | 7.51 | 7.59 | 0.05 | 0.66% | 7.47 | 7.71 | 57100 | 4326.45 | 1.45% |
| 2025-12-02 | 7.56 | 7.54 | -0.01 | -0.13% | 7.44 | 7.57 | 47288 | 3553.91 | 1.20% |
| 2025-12-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.52 | 7.69 | 72361 | 5495.52 | 1.84% |
| 2025-11-28 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.61 | 50441 | 3820.65 | 1.28% |
| 2025-11-27 | 7.46 | 7.55 | 0.10 | 1.34% | 7.40 | 7.60 | 42148 | 3169.16 | 1.07% |
| 2025-11-26 | 7.56 | 7.45 | -0.10 | -1.32% | 7.44 | 7.65 | 40431 | 3039.95 | 1.03% |
| 2025-11-25 | 7.49 | 7.55 | 0.11 | 1.48% | 7.45 | 7.62 | 39141 | 2961.65 | 1.00% |
| 2025-11-24 | 7.41 | 7.44 | 0.10 | 1.36% | 7.35 | 7.51 | 66044 | 4919.80 | 1.68% |
| 2025-11-21 | 7.69 | 7.34 | -0.42 | -5.41% | 7.31 | 7.79 | 72536 | 5425.81 | 1.85% |
| 2025-11-20 | 7.75 | 7.76 | -0.02 | -0.26% | 7.72 | 7.88 | 35769 | 2781.06 | 0.91% |
| 2025-11-19 | 7.92 | 7.78 | -0.15 | -1.89% | 7.74 | 7.97 | 52301 | 4089.32 | 1.33% |
| 2025-11-18 | 7.98 | 7.93 | -0.08 | -1.00% | 7.89 | 8.02 | 52465 | 4160.91 | 1.34% |
| 2025-11-17 | 8.11 | 8.01 | -0.08 | -0.99% | 7.98 | 8.12 | 69714 | 5604.27 | 1.77% |
| 2025-11-14 | 8.03 | 8.09 | 0.06 | 0.75% | 8.01 | 8.16 | 56872 | 4609.53 | 1.45% |
| 2025-11-13 | 8.07 | 8.03 | 0.00 | 0.00% | 7.97 | 8.09 | 45394 | 3647.46 | 1.16% |
| 2025-11-12 | 8.18 | 8.03 | -0.10 | -1.23% | 8.01 | 8.18 | 50915 | 4107.83 | 1.30% |
| 2025-11-11 | 8.03 | 8.13 | 0.04 | 0.49% | 8.03 | 8.17 | 59460 | 4827.41 | 1.51% |
| 2025-11-10 | 8.15 | 8.09 | -0.03 | -0.37% | 8.06 | 8.21 | 79358 | 6454.71 | 2.02% |
| 2025-11-07 | 8.15 | 8.12 | -0.22 | -2.64% | 8.00 | 8.23 | 92714 | 7546.29 | 2.36% |
| 2025-11-06 | 8.24 | 8.34 | 0.08 | 0.97% | 8.21 | 8.37 | 75413 | 6268.25 | 1.92% |
| 2025-11-05 | 8.12 | 8.26 | 0.09 | 1.10% | 8.08 | 8.27 | 82742 | 6769.45 | 2.11% |
| 2025-11-04 | 8.22 | 8.17 | 0.00 | 0.00% | 8.11 | 8.29 | 99081 | 8133.34 | 2.52% |
| 2025-11-03 | 8.15 | 8.17 | 0.09 | 1.11% | 8.11 | 8.42 | 164744 | 13555.50 | 4.19% |
| 2025-10-31 | 8.01 | 8.08 | 0.01 | 0.12% | 8.00 | 8.19 | 110525 | 8962.28 | 2.81% |
| 2025-10-30 | 7.93 | 8.07 | 0.14 | 1.77% | 7.84 | 8.15 | 180933 | 14557.88 | 4.61% |
| 2025-10-29 | 8.40 | 7.93 | 0.02 | 0.25% | 7.88 | 8.40 | 207221 | 16514.15 | 5.27% |
| 2025-10-28 | 7.88 | 7.91 | 0.03 | 0.38% | 7.82 | 7.94 | 51777 | 4084.86 | 1.32% |
| 2025-10-27 | 7.88 | 7.88 | -0.01 | -0.13% | 7.76 | 7.94 | 68864 | 5417.66 | 1.75% |
| 2025-10-24 | 7.82 | 7.89 | 0.06 | 0.77% | 7.78 | 7.91 | 59858 | 4705.93 | 1.52% |
| 2025-10-23 | 7.78 | 7.83 | 0.01 | 0.13% | 7.72 | 7.84 | 41460 | 3225.05 | 1.06% |
| 2025-10-22 | 7.80 | 7.82 | 0.02 | 0.26% | 7.76 | 7.85 | 50021 | 3907.76 | 1.27% |
| 2025-10-21 | 7.69 | 7.80 | 0.15 | 1.96% | 7.64 | 7.81 | 61090 | 4730.56 | 1.55% |
| 2025-10-20 | 7.60 | 7.65 | 0.06 | 0.79% | 7.58 | 7.74 | 54924 | 4197.51 | 1.40% |
| 2025-10-17 | 7.80 | 7.59 | -0.21 | -2.69% | 7.58 | 7.81 | 76080 | 5843.79 | 1.94% |
| 2025-10-16 | 7.85 | 7.80 | -0.07 | -0.89% | 7.78 | 7.98 | 70384 | 5538.90 | 1.79% |
| 2025-10-15 | 7.75 | 7.87 | 0.14 | 1.81% | 7.71 | 7.88 | 81476 | 6374.73 | 2.07% |
| 2025-10-14 | 7.61 | 7.73 | 0.13 | 1.71% | 7.58 | 7.84 | 97934 | 7534.74 | 2.49% |
| 2025-10-13 | 7.45 | 7.60 | -0.02 | -0.26% | 7.30 | 7.63 | 68880 | 5166.12 | 1.75% |
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。
