| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 46.10 | 43.00 | -2.06 | -4.57% | 43.00 | 46.10 | 11237 | 4954.77 | 1.34% | 0.00 |
| 2025-12-12 | 44.90 | 45.06 | -0.93 | -2.02% | 44.77 | 46.31 | 8326 | 3777.41 | 0.99% | 0.00 |
| 2025-12-11 | 46.68 | 45.99 | -0.80 | -1.71% | 45.51 | 46.94 | 6421 | 2957.68 | 0.77% | 0.00 |
| 2025-12-10 | 48.68 | 46.79 | -1.25 | -2.60% | 46.12 | 48.68 | 8610 | 4046.71 | 1.03% | 0.00 |
| 2025-12-09 | 45.65 | 48.04 | 1.58 | 3.40% | 45.58 | 48.50 | 15532 | 7342.09 | 1.85% | 0.00 |
| 2025-12-08 | 45.95 | 46.46 | 0.70 | 1.53% | 45.00 | 46.80 | 10313 | 4764.51 | 1.23% | 0.00 |
| 2025-12-05 | 45.80 | 45.76 | 0.07 | 0.15% | 44.66 | 45.90 | 8454 | 3823.98 | 1.01% | 0.00 |
| 2025-12-04 | 47.98 | 45.69 | -1.22 | -2.60% | 45.45 | 47.98 | 8233 | 3807.44 | 0.98% | 0.00 |
| 2025-12-03 | 48.00 | 46.91 | -1.42 | -2.94% | 46.52 | 48.70 | 10786 | 5082.30 | 1.29% | 0.00 |
| 2025-12-02 | 51.00 | 48.33 | -2.27 | -4.49% | 48.15 | 51.50 | 14426 | 7094.36 | 1.72% | 0.00 |
| 2025-12-01 | 50.50 | 50.60 | -0.38 | -0.75% | 50.06 | 52.20 | 16259 | 8329.12 | 1.94% | 0.00 |
| 2025-11-28 | 48.00 | 50.98 | 3.12 | 6.52% | 47.35 | 51.48 | 19115 | 9528.35 | 2.28% | 0.00 |
| 2025-11-27 | 46.10 | 47.86 | 1.61 | 3.48% | 45.63 | 48.50 | 13505 | 6399.93 | 1.61% | 0.00 |
| 2025-11-26 | 45.98 | 46.25 | 0.41 | 0.89% | 45.76 | 47.50 | 11110 | 5201.57 | 1.33% | 0.00 |
| 2025-11-25 | 46.00 | 45.84 | 1.03 | 2.30% | 45.20 | 46.97 | 13418 | 6195.53 | 1.60% | 0.00 |
| 2025-11-24 | 41.59 | 44.81 | 3.41 | 8.24% | 41.59 | 45.16 | 13543 | 5905.02 | 1.62% | 0.00 |
| 2025-11-21 | 43.72 | 41.40 | -2.43 | -5.54% | 41.00 | 44.37 | 8301 | 3503.03 | 0.99% | 0.00 |
| 2025-11-20 | 45.35 | 43.83 | -0.67 | -1.51% | 43.23 | 45.35 | 7394 | 3244.42 | 0.88% | 0.00 |
| 2025-11-19 | 45.30 | 44.50 | -0.80 | -1.77% | 44.36 | 46.46 | 6254 | 2818.73 | 0.75% | 0.00 |
| 2025-11-18 | 46.28 | 45.30 | 0.00 | 0.00% | 44.16 | 46.65 | 9668 | 4414.75 | 1.15% | 0.00 |
| 2025-11-17 | 45.81 | 45.30 | 0.14 | 0.31% | 44.85 | 46.46 | 8659 | 3925.55 | 1.03% | 0.00 |
| 2025-11-14 | 45.75 | 45.16 | -1.23 | -2.65% | 44.70 | 46.65 | 15525 | 7031.47 | 1.85% | 0.00 |
| 2025-11-13 | 46.78 | 46.39 | -0.18 | -0.39% | 45.66 | 47.90 | 12524 | 5828.36 | 1.50% | 0.00 |
| 2025-11-12 | 46.90 | 46.57 | -0.60 | -1.27% | 45.81 | 47.17 | 9517 | 4416.20 | 1.14% | 0.00 |
| 2025-11-11 | 46.66 | 47.17 | -0.13 | -0.27% | 46.53 | 48.44 | 10659 | 5029.02 | 1.27% | 0.00 |
| 2025-11-10 | 47.77 | 47.30 | -0.42 | -0.88% | 45.71 | 48.32 | 14358 | 6701.92 | 1.71% | 0.00 |
| 2025-11-07 | 48.75 | 47.72 | -1.52 | -3.09% | 47.37 | 49.19 | 11682 | 5627.25 | 1.39% | 0.00 |
| 2025-11-06 | 48.48 | 49.24 | 0.82 | 1.69% | 48.03 | 50.14 | 15447 | 7620.86 | 1.84% | 0.00 |
| 2025-11-05 | 50.53 | 48.42 | -2.49 | -4.89% | 48.40 | 51.00 | 19072 | 9426.94 | 2.28% | 0.00 |
| 2025-11-04 | 53.10 | 50.91 | -2.19 | -4.12% | 50.51 | 53.15 | 15303 | 7866.76 | 1.83% | 0.00 |
| 2025-11-03 | 53.36 | 53.10 | -0.63 | -1.17% | 50.61 | 53.50 | 30859 | 15999.15 | 3.68% | 0.00 |
| 2025-10-31 | 52.50 | 53.73 | -1.15 | -2.10% | 52.00 | 55.50 | 47423 | 25313.16 | 5.66% | 3.00 |
| 2025-10-30 | 47.69 | 54.88 | 7.20 | 15.10% | 47.69 | 57.22 | 60042 | 32698.23 | 7.17% | 0.00 |
| 2025-10-29 | 47.76 | 47.68 | 0.03 | 0.06% | 47.28 | 49.13 | 9308 | 4467.91 | 1.11% | 0.00 |
| 2025-10-28 | 47.50 | 47.65 | -1.33 | -2.72% | 47.48 | 49.18 | 11876 | 5734.34 | 1.42% | 0.00 |
| 2025-10-27 | 47.60 | 48.98 | 1.41 | 2.96% | 47.60 | 50.30 | 16308 | 8007.74 | 1.95% | 0.00 |
| 2025-10-24 | 50.48 | 47.57 | 1.57 | 3.41% | 45.65 | 50.48 | 18266 | 8577.46 | 2.18% | 0.00 |
| 2025-10-23 | 47.00 | 46.00 | -0.11 | -0.24% | 44.87 | 47.00 | 12463 | 5677.78 | 1.49% | 0.00 |
| 2025-10-22 | 47.42 | 46.11 | -1.08 | -2.29% | 45.90 | 47.71 | 9258 | 4310.54 | 1.11% | 0.00 |
| 2025-10-21 | 47.23 | 47.19 | 0.05 | 0.11% | 46.73 | 48.77 | 12073 | 5773.50 | 1.44% | 0.00 |
| 2025-10-20 | 49.95 | 47.14 | -1.40 | -2.88% | 46.29 | 51.00 | 11316 | 5442.53 | 1.35% | 0.00 |
| 2025-10-17 | 50.38 | 48.54 | -1.53 | -3.06% | 48.45 | 50.70 | 9309 | 4588.18 | 1.11% | 0.00 |
| 2025-10-16 | 50.70 | 50.07 | -0.64 | -1.26% | 49.99 | 52.78 | 10664 | 5428.58 | 1.27% | 0.00 |
| 2025-10-15 | 50.01 | 50.71 | 0.17 | 0.34% | 50.01 | 53.17 | 10488 | 5434.65 | 1.25% | 0.00 |
| 2025-10-14 | 54.00 | 50.54 | -3.07 | -5.73% | 50.49 | 55.05 | 11360 | 6000.07 | 1.36% | 0.00 |
| 2025-10-13 | 47.71 | 53.61 | -2.52 | -4.49% | 47.71 | 55.00 | 16959 | 9034.11 | 2.02% | 0.00 |
| 2025-10-10 | 57.00 | 56.13 | -0.82 | -1.44% | 55.48 | 57.98 | 13741 | 7764.71 | 1.64% | 0.00 |
| 2025-10-09 | 55.60 | 56.95 | 1.37 | 2.46% | 54.19 | 57.88 | 26352 | 14758.88 | 3.15% | 0.00 |
| 2025-09-30 | 54.43 | 55.58 | 1.15 | 2.11% | 54.08 | 55.86 | 15856 | 8722.43 | 1.89% | 2.00 |
| 2025-09-29 | 55.48 | 54.43 | -2.67 | -4.68% | 54.37 | 56.50 | 20462 | 11222.29 | 2.44% | 0.00 |
| 2025-09-26 | 51.74 | 57.10 | 5.16 | 9.93% | 50.70 | 58.01 | 44104 | 24325.26 | 5.26% | 7.00 |
| 2025-09-25 | 50.80 | 51.94 | 0.30 | 0.58% | 49.01 | 51.94 | 22972 | 11653.45 | 2.74% | 0.00 |
| 2025-09-24 | 51.30 | 51.64 | 0.09 | 0.17% | 50.67 | 53.38 | 11583 | 5997.04 | 1.38% | 0.00 |
| 2025-09-23 | 54.71 | 51.55 | -3.39 | -6.17% | 50.12 | 55.90 | 20688 | 10722.41 | 2.47% | 0.00 |
| 2025-09-22 | 48.53 | 54.94 | 6.00 | 12.26% | 48.53 | 54.94 | 25938 | 13534.94 | 3.10% | 4.06 |
| 2025-09-19 | 50.17 | 48.94 | -1.06 | -2.12% | 47.64 | 50.42 | 26219 | 12752.08 | 3.13% | 0.00 |
| 2025-09-18 | 52.42 | 50.00 | -3.42 | -6.40% | 49.00 | 53.62 | 19634 | 10113.59 | 2.34% | 0.00 |
| 2025-09-17 | 54.50 | 53.42 | -1.00 | -1.84% | 52.40 | 55.05 | 16371 | 8737.54 | 1.95% | 0.00 |
| 2025-09-16 | 56.70 | 54.42 | -2.34 | -4.12% | 54.08 | 57.09 | 17734 | 9760.33 | 2.12% | 0.00 |
| 2025-09-15 | 57.00 | 56.76 | -1.04 | -1.80% | 54.30 | 57.80 | 28438 | 15825.11 | 3.39% | 0.00 |
| 2025-09-12 | 52.53 | 57.80 | 4.55 | 8.54% | 52.50 | 58.19 | 38143 | 21519.61 | 4.55% | 0.00 |
| 2025-09-11 | 49.00 | 53.25 | 4.46 | 9.14% | 47.92 | 53.68 | 25301 | 12968.34 | 3.02% | 0.00 |
| 2025-09-10 | 48.35 | 48.79 | 0.71 | 1.48% | 47.38 | 50.44 | 18126 | 8868.62 | 2.16% | 8.38 |
| 2025-09-09 | 47.58 | 48.08 | 0.43 | 0.90% | 46.86 | 49.50 | 14258 | 6895.90 | 1.70% | 0.00 |
| 2025-09-08 | 46.20 | 47.65 | 1.40 | 3.03% | 44.31 | 48.14 | 20415 | 9439.09 | 2.44% | 0.00 |
| 2025-09-05 | 47.57 | 46.25 | -1.64 | -3.42% | 42.25 | 47.88 | 23493 | 10619.95 | 2.80% | 0.00 |
| 2025-09-04 | 47.78 | 47.89 | 0.00 | 0.00% | 47.02 | 49.90 | 15929 | 7747.79 | 1.90% | 0.00 |
| 2025-09-03 | 47.34 | 47.89 | 0.32 | 0.67% | 45.71 | 48.80 | 18723 | 8847.98 | 2.23% | 0.00 |
| 2025-09-02 | 48.50 | 47.57 | -0.73 | -1.51% | 46.46 | 48.77 | 19387 | 9200.58 | 2.31% | 0.00 |
| 2025-09-01 | 44.52 | 48.30 | 4.20 | 9.52% | 44.52 | 48.88 | 30074 | 14177.47 | 3.59% | 0.00 |
| 2025-08-29 | 46.30 | 44.10 | -2.21 | -4.77% | 42.89 | 46.30 | 22470 | 9954.36 | 2.68% | 0.00 |
| 2025-08-28 | 43.60 | 46.31 | 3.41 | 7.95% | 42.40 | 46.50 | 29159 | 12917.01 | 3.48% | 0.00 |
| 2025-08-27 | 43.28 | 42.90 | -0.17 | -0.39% | 42.45 | 44.20 | 17003 | 7341.94 | 2.03% | 0.00 |
| 2025-08-26 | 43.09 | 43.07 | 0.07 | 0.16% | 42.00 | 43.85 | 14401 | 6201.09 | 1.72% | 0.00 |
| 2025-08-25 | 43.99 | 43.00 | -0.50 | -1.15% | 42.56 | 44.88 | 14180 | 6164.63 | 1.69% | 0.00 |
| 2025-08-22 | 43.41 | 43.50 | 0.30 | 0.69% | 42.42 | 43.77 | 13317 | 5725.74 | 1.59% | 0.00 |
| 2025-08-21 | 43.69 | 43.20 | -0.28 | -0.64% | 42.80 | 44.68 | 11522 | 5032.83 | 1.38% | 0.00 |
| 2025-08-20 | 42.94 | 43.48 | 0.38 | 0.88% | 42.22 | 44.82 | 11457 | 4986.97 | 1.37% | 0.00 |
| 2025-08-19 | 43.90 | 43.10 | -0.64 | -1.46% | 42.72 | 44.15 | 12222 | 5263.41 | 1.46% | 0.00 |
| 2025-08-18 | 43.20 | 43.74 | 0.97 | 2.27% | 42.56 | 44.29 | 15801 | 6876.13 | 1.89% | 0.00 |
纬德信息(688171)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。
