| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 48.40 | 48.01 | -0.36 | -0.74% | 47.51 | 48.60 | 19730 | 9487.72 | 1.02% | 0.00 |
| 2026-03-25 | 46.70 | 48.37 | 2.05 | 4.43% | 46.70 | 49.85 | 38465 | 18725.68 | 1.99% | 0.00 |
| 2026-03-24 | 45.58 | 46.32 | 1.45 | 3.23% | 44.20 | 46.60 | 36221 | 16413.17 | 1.87% | 0.00 |
| 2026-03-23 | 46.33 | 44.87 | -2.17 | -4.61% | 44.36 | 47.00 | 37574 | 17194.42 | 1.94% | 0.00 |
| 2026-03-20 | 48.00 | 47.04 | -0.71 | -1.49% | 47.04 | 48.85 | 25409 | 12205.48 | 1.31% | 0.00 |
| 2026-03-19 | 48.90 | 47.75 | -2.12 | -4.25% | 47.52 | 49.20 | 30039 | 14478.01 | 1.55% | 0.00 |
| 2026-03-18 | 49.89 | 49.87 | 0.35 | 0.71% | 48.80 | 50.15 | 32068 | 15856.66 | 1.66% | 0.00 |
| 2026-03-17 | 51.90 | 49.52 | -2.22 | -4.29% | 49.50 | 52.05 | 25691 | 12956.11 | 1.33% | 0.00 |
| 2026-03-16 | 50.99 | 51.74 | 0.71 | 1.39% | 49.79 | 52.18 | 25419 | 12924.30 | 1.31% | 0.00 |
| 2026-03-13 | 52.30 | 51.03 | -1.33 | -2.54% | 51.03 | 52.87 | 25664 | 13284.46 | 1.33% | 0.00 |
| 2026-03-12 | 52.95 | 52.36 | -0.99 | -1.86% | 51.05 | 53.32 | 28919 | 15074.53 | 1.50% | 0.00 |
| 2026-03-11 | 53.26 | 53.35 | 0.30 | 0.57% | 53.00 | 54.75 | 35785 | 19300.92 | 1.85% | 0.00 |
| 2026-03-10 | 52.50 | 53.05 | 1.82 | 3.55% | 52.18 | 53.98 | 38289 | 20338.13 | 1.98% | 0.00 |
| 2026-03-09 | 52.00 | 51.23 | -2.42 | -4.51% | 49.45 | 52.00 | 48117 | 24291.11 | 2.49% | 0.00 |
| 2026-03-06 | 53.70 | 53.65 | -0.78 | -1.43% | 53.19 | 54.60 | 29027 | 15571.83 | 1.50% | 0.00 |
| 2026-03-05 | 52.05 | 54.43 | 3.36 | 6.58% | 52.00 | 56.60 | 57063 | 31061.42 | 2.95% | 3.00 |
| 2026-03-04 | 50.96 | 51.07 | -0.33 | -0.64% | 50.57 | 52.48 | 22399 | 11512.70 | 1.16% | 0.00 |
| 2026-03-03 | 55.24 | 51.40 | -3.54 | -6.44% | 51.33 | 55.43 | 41859 | 22129.31 | 2.16% | 0.00 |
| 2026-03-02 | 55.29 | 54.94 | -0.90 | -1.61% | 54.70 | 56.40 | 38651 | 21427.77 | 2.00% | 0.00 |
| 2026-02-27 | 55.02 | 55.84 | -0.49 | -0.87% | 54.80 | 56.49 | 30821 | 17176.76 | 1.59% | 0.00 |
| 2026-02-26 | 55.18 | 56.33 | 1.14 | 2.07% | 53.94 | 56.44 | 46521 | 25881.47 | 2.41% | 0.00 |
| 2026-02-25 | 54.01 | 55.19 | 1.05 | 1.94% | 52.92 | 55.44 | 47516 | 25893.30 | 2.46% | 0.00 |
| 2026-02-24 | 53.91 | 54.14 | 0.93 | 1.75% | 52.01 | 54.75 | 37694 | 20244.38 | 1.95% | 0.00 |
| 2026-02-13 | 54.00 | 53.21 | -0.90 | -1.66% | 53.20 | 54.40 | 23204 | 12486.82 | 1.20% | 0.00 |
| 2026-02-12 | 54.00 | 54.11 | -0.39 | -0.72% | 53.60 | 54.66 | 27499 | 14898.19 | 1.42% | 0.00 |
| 2026-02-11 | 52.03 | 54.50 | 2.59 | 4.99% | 51.91 | 55.45 | 71741 | 38662.70 | 3.71% | 0.00 |
| 2026-02-10 | 51.60 | 51.91 | 0.54 | 1.05% | 51.29 | 52.76 | 31070 | 16139.29 | 1.61% | 0.00 |
| 2026-02-09 | 51.09 | 51.37 | 1.10 | 2.19% | 50.73 | 51.87 | 24598 | 12611.75 | 1.27% | 0.00 |
| 2026-02-06 | 49.85 | 50.27 | 0.03 | 0.06% | 49.43 | 50.94 | 25114 | 12596.40 | 1.30% | 0.00 |
| 2026-02-05 | 51.20 | 50.24 | -1.27 | -2.47% | 49.63 | 51.20 | 27324 | 13711.68 | 1.41% | 0.00 |
| 2026-02-04 | 52.00 | 51.51 | -1.04 | -1.98% | 50.86 | 52.78 | 37071 | 19166.43 | 1.92% | 0.00 |
| 2026-02-03 | 51.57 | 52.55 | 1.89 | 3.73% | 50.50 | 53.20 | 40622 | 21059.27 | 2.10% | 0.00 |
| 2026-02-02 | 53.55 | 50.66 | -3.18 | -5.91% | 50.66 | 53.80 | 49459 | 25711.81 | 2.56% | 0.00 |
| 2026-01-30 | 53.00 | 53.84 | 0.93 | 1.76% | 51.65 | 54.72 | 42196 | 22508.15 | 2.18% | 0.00 |
| 2026-01-29 | 56.20 | 52.91 | -3.29 | -5.85% | 52.50 | 56.40 | 54972 | 29751.96 | 2.84% | 0.00 |
| 2026-01-28 | 56.16 | 56.20 | -0.11 | -0.20% | 55.51 | 57.62 | 43023 | 24272.75 | 2.23% | 0.00 |
| 2026-01-27 | 55.26 | 56.31 | 0.96 | 1.73% | 54.00 | 56.52 | 41245 | 22845.31 | 2.13% | 0.00 |
| 2026-01-26 | 57.50 | 55.35 | -2.05 | -3.57% | 54.87 | 57.50 | 50894 | 28325.81 | 2.63% | 0.00 |
| 2026-01-23 | 57.20 | 57.40 | 0.22 | 0.38% | 56.60 | 57.97 | 62812 | 35897.25 | 3.25% | 0.00 |
| 2026-01-22 | 62.55 | 57.18 | -5.37 | -8.59% | 56.65 | 62.55 | 118470 | 68658.27 | 6.13% | 0.00 |
| 2026-01-21 | 59.85 | 62.55 | 2.14 | 3.54% | 59.82 | 63.70 | 53965 | 33398.85 | 2.79% | 0.00 |
| 2026-01-20 | 60.98 | 60.41 | -0.94 | -1.53% | 59.60 | 61.83 | 43035 | 26038.43 | 2.23% | 0.00 |
| 2026-01-19 | 62.20 | 61.35 | -0.85 | -1.37% | 60.62 | 63.68 | 40466 | 24904.25 | 2.09% | 0.00 |
| 2026-01-16 | 62.49 | 62.20 | 0.74 | 1.20% | 60.35 | 62.85 | 63070 | 38949.30 | 3.26% | 0.00 |
| 2026-01-15 | 58.30 | 61.46 | 3.41 | 5.87% | 57.70 | 61.50 | 67400 | 40410.73 | 3.49% | 4.00 |
| 2026-01-14 | 57.72 | 58.05 | 0.79 | 1.38% | 56.49 | 59.99 | 74899 | 43725.41 | 3.87% | 12.22 |
| 2026-01-13 | 57.85 | 57.26 | -0.94 | -1.62% | 57.10 | 60.00 | 51606 | 30132.81 | 2.67% | 0.00 |
| 2026-01-12 | 59.50 | 58.20 | -0.60 | -1.02% | 57.05 | 60.22 | 68888 | 40285.57 | 3.56% | 0.00 |
| 2026-01-09 | 56.96 | 58.80 | 1.32 | 2.30% | 55.44 | 60.30 | 84429 | 48841.91 | 4.37% | 0.00 |
| 2026-01-08 | 54.50 | 57.48 | 2.78 | 5.08% | 54.50 | 59.30 | 121516 | 69650.67 | 6.28% | 0.00 |
| 2026-01-07 | 51.30 | 54.70 | 3.91 | 7.70% | 51.30 | 54.91 | 105284 | 56074.06 | 5.45% | 0.00 |
| 2026-01-06 | 50.99 | 50.79 | -0.27 | -0.53% | 50.26 | 51.90 | 43149 | 22019.42 | 2.23% | 0.00 |
| 2026-01-05 | 49.21 | 51.06 | 2.25 | 4.61% | 49.18 | 51.24 | 54524 | 27501.32 | 2.82% | 0.00 |
| 2025-12-31 | 49.53 | 48.81 | -0.50 | -1.01% | 48.62 | 49.79 | 24500 | 12033.61 | 1.27% | 0.00 |
| 2025-12-30 | 49.33 | 49.31 | -0.06 | -0.12% | 49.22 | 49.97 | 24594 | 12181.57 | 1.27% | 0.00 |
| 2025-12-29 | 50.19 | 49.37 | -0.71 | -1.42% | 49.14 | 50.47 | 41003 | 20361.67 | 2.12% | 0.00 |
| 2025-12-26 | 50.15 | 50.08 | -0.08 | -0.16% | 49.86 | 52.17 | 52348 | 26564.33 | 2.71% | 0.00 |
| 2025-12-25 | 51.46 | 50.16 | -1.28 | -2.49% | 49.88 | 51.46 | 59019 | 29674.90 | 3.05% | 0.00 |
| 2025-12-24 | 50.71 | 51.44 | 0.95 | 1.88% | 50.37 | 51.87 | 39790 | 20337.00 | 2.06% | 0.00 |
| 2025-12-23 | 50.15 | 50.49 | 0.25 | 0.50% | 50.00 | 51.47 | 38586 | 19570.18 | 2.00% | 0.00 |
| 2025-12-22 | 50.20 | 50.24 | 0.76 | 1.54% | 49.80 | 51.78 | 51996 | 26398.25 | 2.69% | 0.00 |
| 2025-12-19 | 51.25 | 49.48 | -1.53 | -3.00% | 49.40 | 51.70 | 54411 | 27290.45 | 2.81% | 4.43 |
| 2025-12-18 | 51.81 | 51.01 | -0.82 | -1.58% | 50.35 | 52.10 | 45242 | 23105.72 | 2.34% | 0.00 |
| 2025-12-17 | 51.43 | 51.83 | 0.51 | 0.99% | 49.85 | 52.15 | 47380 | 24174.41 | 2.45% | 8.00 |
| 2025-12-16 | 53.01 | 51.32 | -2.18 | -4.07% | 50.56 | 53.47 | 41990 | 21743.97 | 2.17% | 0.00 |
| 2025-12-15 | 52.45 | 53.50 | 0.43 | 0.81% | 52.16 | 54.43 | 46829 | 24954.70 | 2.42% | 2.00 |
| 2025-12-12 | 53.03 | 53.07 | -0.08 | -0.15% | 51.60 | 53.59 | 49262 | 25935.64 | 2.55% | 0.00 |
| 2025-12-11 | 54.65 | 53.15 | -0.57 | -1.06% | 52.60 | 54.75 | 49139 | 26373.79 | 2.54% | 0.00 |
| 2025-12-10 | 53.01 | 53.72 | 0.08 | 0.15% | 52.28 | 54.28 | 45042 | 23965.21 | 2.33% | 0.00 |
| 2025-12-09 | 51.32 | 53.64 | 1.90 | 3.67% | 50.92 | 53.98 | 69062 | 36567.78 | 3.57% | 4.00 |
| 2025-12-08 | 50.34 | 51.74 | 1.64 | 3.27% | 49.60 | 52.88 | 71269 | 36581.73 | 3.69% | 0.00 |
| 2025-12-05 | 49.18 | 50.10 | 0.57 | 1.15% | 47.95 | 50.32 | 48920 | 24175.47 | 2.53% | 0.00 |
| 2025-12-04 | 48.42 | 49.53 | 0.81 | 1.66% | 48.10 | 50.10 | 41232 | 20295.81 | 2.13% | 0.00 |
| 2025-12-03 | 49.53 | 48.72 | -1.11 | -2.23% | 48.37 | 49.82 | 34134 | 16715.12 | 1.77% | 0.00 |
| 2025-12-02 | 50.28 | 49.83 | -1.06 | -2.08% | 49.30 | 50.45 | 40033 | 19920.88 | 2.07% | 0.00 |
| 2025-12-01 | 49.75 | 50.89 | 1.26 | 2.54% | 48.68 | 50.98 | 69753 | 34788.20 | 3.61% | 0.00 |
| 2025-11-28 | 47.02 | 49.63 | 2.43 | 5.15% | 46.43 | 49.70 | 60194 | 29397.79 | 3.11% | 3.00 |
| 2025-11-27 | 48.40 | 47.20 | -1.08 | -2.24% | 47.02 | 49.06 | 38073 | 18326.73 | 1.97% | 0.00 |
| 2025-11-26 | 46.25 | 48.28 | 2.01 | 4.34% | 45.10 | 49.95 | 78316 | 37497.87 | 4.05% | 0.00 |
| 2025-11-25 | 46.60 | 46.27 | 0.32 | 0.70% | 45.88 | 47.40 | 71382 | 33403.50 | 3.69% | 0.00 |
路维光电(688401)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。
