| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 6.88 | 6.72 | -0.13 | -1.90% | 6.68 | 6.88 | 103376 | 6949.44 | 2.63% |
| 2025-02-20 | 6.78 | 6.85 | 0.11 | 1.63% | 6.71 | 6.87 | 128071 | 8721.72 | 3.26% |
| 2025-02-19 | 6.61 | 6.74 | 0.12 | 1.81% | 6.61 | 6.75 | 78220 | 5249.69 | 1.99% |
| 2025-02-18 | 6.78 | 6.62 | -0.15 | -2.22% | 6.58 | 6.80 | 100580 | 6713.77 | 2.56% |
| 2025-02-17 | 6.67 | 6.77 | 0.10 | 1.50% | 6.67 | 6.81 | 102083 | 6896.74 | 2.60% |
| 2025-02-14 | 6.67 | 6.67 | 0.01 | 0.15% | 6.59 | 6.72 | 86314 | 5745.39 | 2.20% |
| 2025-02-13 | 6.74 | 6.66 | -0.08 | -1.19% | 6.66 | 6.80 | 87226 | 5867.48 | 2.22% |
| 2025-02-12 | 6.77 | 6.74 | -0.02 | -0.30% | 6.67 | 6.78 | 89356 | 5998.64 | 2.27% |
| 2025-02-11 | 6.98 | 6.76 | -0.17 | -2.45% | 6.72 | 6.98 | 103727 | 7032.97 | 2.64% |
| 2025-02-10 | 6.71 | 6.93 | 0.24 | 3.59% | 6.70 | 6.94 | 166089 | 11330.28 | 4.23% |
| 2025-02-07 | 6.65 | 6.69 | 0.04 | 0.60% | 6.57 | 6.74 | 179116 | 11924.08 | 4.56% |
| 2025-02-06 | 6.53 | 6.65 | 0.12 | 1.84% | 6.47 | 6.67 | 140755 | 9285.76 | 3.58% |
| 2025-02-05 | 6.56 | 6.53 | 0.07 | 1.08% | 6.44 | 6.60 | 66121 | 4311.80 | 1.68% |
| 2025-01-27 | 6.57 | 6.46 | -0.03 | -0.46% | 6.45 | 6.66 | 85002 | 5571.67 | 2.16% |
| 2025-01-24 | 6.40 | 6.49 | 0.10 | 1.56% | 6.30 | 6.51 | 77855 | 4986.38 | 1.98% |
| 2025-01-23 | 6.39 | 6.39 | 0.08 | 1.27% | 6.37 | 6.55 | 96344 | 6223.10 | 2.45% |
| 2025-01-22 | 6.48 | 6.31 | -0.17 | -2.62% | 6.27 | 6.49 | 79667 | 5065.21 | 2.03% |
| 2025-01-21 | 6.49 | 6.48 | -0.04 | -0.61% | 6.43 | 6.57 | 92105 | 5971.80 | 2.34% |
| 2025-01-20 | 6.45 | 6.52 | 0.13 | 2.03% | 6.38 | 6.56 | 97200 | 6309.42 | 2.47% |
| 2025-01-17 | 6.39 | 6.39 | -0.02 | -0.31% | 6.30 | 6.49 | 89369 | 5703.83 | 2.27% |
| 2025-01-16 | 6.46 | 6.41 | -0.02 | -0.31% | 6.36 | 6.53 | 106633 | 6877.99 | 2.71% |
| 2025-01-15 | 6.55 | 6.43 | -0.13 | -1.98% | 6.41 | 6.66 | 109995 | 7134.74 | 2.80% |
| 2025-01-14 | 6.24 | 6.56 | 0.32 | 5.13% | 6.16 | 6.56 | 157442 | 10144.41 | 4.01% |
| 2025-01-13 | 6.02 | 6.24 | 0.09 | 1.46% | 6.00 | 6.37 | 112686 | 6968.49 | 2.87% |
| 2025-01-10 | 6.56 | 6.15 | -0.53 | -7.93% | 6.14 | 6.62 | 173496 | 11047.57 | 4.42% |
| 2025-01-09 | 6.55 | 6.68 | -0.04 | -0.60% | 6.44 | 6.85 | 227274 | 15010.90 | 5.78% |
| 2025-01-08 | 6.42 | 6.72 | 0.26 | 4.02% | 6.32 | 7.00 | 301010 | 20089.12 | 7.66% |
| 2025-01-07 | 6.20 | 6.46 | 0.21 | 3.36% | 6.13 | 6.48 | 200712 | 12685.60 | 5.11% |
| 2025-01-06 | 5.93 | 6.25 | 0.24 | 3.99% | 5.79 | 6.32 | 207029 | 12573.53 | 5.27% |
| 2025-01-03 | 6.46 | 6.01 | -0.39 | -6.09% | 5.99 | 6.48 | 185003 | 11380.81 | 4.71% |
| 2025-01-02 | 6.47 | 6.40 | -0.12 | -1.84% | 6.32 | 6.64 | 175859 | 11402.69 | 4.48% |
| 2024-12-31 | 6.92 | 6.52 | -0.43 | -6.19% | 6.51 | 6.95 | 288667 | 19272.61 | 7.35% |
| 2024-12-30 | 7.43 | 6.95 | -0.55 | -7.33% | 6.91 | 7.50 | 379472 | 26982.33 | 9.66% |
| 2024-12-27 | 7.78 | 7.50 | -0.54 | -6.72% | 7.45 | 7.97 | 500023 | 38282.49 | 12.73% |
| 2024-12-26 | 7.45 | 8.04 | -0.06 | -0.74% | 7.45 | 8.50 | 668691 | 52696.86 | 17.02% |
| 2024-12-25 | 8.80 | 8.10 | -0.57 | -6.57% | 8.04 | 9.32 | 911586 | 78749.08 | 23.20% |
| 2024-12-24 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 97422 | 8446.52 | 2.48% |
| 2024-12-23 | 7.16 | 7.88 | 0.72 | 10.06% | 7.16 | 7.88 | 273202 | 21092.19 | 6.95% |
| 2024-12-20 | 7.06 | 7.16 | 0.01 | 0.14% | 7.05 | 7.49 | 320189 | 23206.96 | 8.15% |
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。
