| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 48.00 | 45.95 | -2.01 | -4.19% | 45.69 | 49.20 | 72056 | 33836.64 | 3.73% | 0.00 |
| 2025-11-21 | 48.96 | 47.96 | -1.72 | -3.46% | 47.84 | 50.27 | 61347 | 30103.11 | 3.17% | 0.00 |
| 2025-11-20 | 50.55 | 49.68 | -0.34 | -0.68% | 48.96 | 51.10 | 62167 | 30896.75 | 3.22% | 0.00 |
| 2025-11-19 | 48.90 | 50.02 | 0.94 | 1.92% | 48.20 | 50.29 | 87448 | 43255.28 | 4.52% | 0.00 |
| 2025-11-18 | 46.63 | 49.08 | 2.45 | 5.25% | 45.62 | 49.75 | 94462 | 45773.51 | 4.89% | 0.00 |
| 2025-11-17 | 46.40 | 46.63 | 1.75 | 3.90% | 46.17 | 50.40 | 113980 | 55432.66 | 5.90% | 0.00 |
| 2025-11-14 | 44.81 | 44.88 | -0.20 | -0.44% | 43.95 | 45.88 | 40144 | 17995.84 | 2.08% | 0.00 |
| 2025-11-13 | 45.14 | 45.08 | -0.28 | -0.62% | 44.85 | 45.94 | 27538 | 12473.32 | 1.42% | 0.00 |
| 2025-11-12 | 45.87 | 45.36 | -0.54 | -1.18% | 44.90 | 46.41 | 26312 | 11988.93 | 1.36% | 0.00 |
| 2025-11-11 | 47.36 | 45.90 | -1.44 | -3.04% | 45.80 | 48.09 | 30823 | 14394.86 | 1.59% | 0.00 |
| 2025-11-10 | 46.95 | 47.34 | 0.47 | 1.00% | 46.42 | 47.70 | 27051 | 12728.47 | 1.40% | 0.00 |
| 2025-11-07 | 47.32 | 46.87 | -1.02 | -2.13% | 46.67 | 47.57 | 24657 | 11588.08 | 1.28% | 9.00 |
| 2025-11-06 | 47.26 | 47.89 | 0.94 | 2.00% | 46.44 | 48.33 | 31096 | 14792.51 | 1.61% | 2.00 |
| 2025-11-05 | 45.99 | 46.95 | -0.05 | -0.11% | 45.78 | 47.44 | 28090 | 13101.87 | 1.45% | 0.00 |
| 2025-11-04 | 47.46 | 47.00 | -0.46 | -0.97% | 46.40 | 47.99 | 28892 | 13591.56 | 1.49% | 0.00 |
| 2025-11-03 | 48.65 | 47.46 | -1.84 | -3.73% | 46.30 | 49.80 | 59323 | 27969.36 | 3.07% | 0.00 |
| 2025-10-31 | 49.70 | 49.30 | 0.31 | 0.63% | 49.26 | 51.51 | 63237 | 31829.73 | 3.27% | 0.00 |
| 2025-10-30 | 50.16 | 48.99 | -1.49 | -2.95% | 48.51 | 50.16 | 43592 | 21410.24 | 2.25% | 0.00 |
| 2025-10-29 | 49.12 | 50.48 | 1.40 | 2.85% | 48.68 | 50.49 | 50334 | 24930.29 | 2.60% | 0.00 |
| 2025-10-28 | 49.50 | 49.08 | -0.95 | -1.90% | 49.00 | 50.44 | 52249 | 25961.86 | 2.70% | 6.00 |
| 2025-10-27 | 49.00 | 50.03 | 1.62 | 3.35% | 48.70 | 50.86 | 82715 | 41267.54 | 4.28% | 2.00 |
| 2025-10-24 | 46.50 | 48.41 | 2.01 | 4.33% | 46.20 | 48.59 | 70156 | 33386.36 | 3.63% | 0.00 |
| 2025-10-23 | 46.69 | 46.40 | 0.32 | 0.69% | 45.51 | 47.21 | 47284 | 21858.35 | 2.45% | 0.00 |
| 2025-10-22 | 46.47 | 46.08 | -0.80 | -1.71% | 45.00 | 46.58 | 44728 | 20522.84 | 2.31% | 0.00 |
| 2025-10-21 | 46.00 | 46.88 | 1.14 | 2.49% | 45.60 | 47.08 | 58379 | 27092.85 | 3.02% | 0.00 |
| 2025-10-20 | 47.00 | 45.74 | -0.36 | -0.78% | 45.30 | 47.20 | 62552 | 28919.74 | 3.24% | 0.00 |
| 2025-10-17 | 49.80 | 46.10 | -3.59 | -7.22% | 45.94 | 49.89 | 97476 | 46238.63 | 5.04% | 0.00 |
| 2025-10-16 | 52.32 | 49.69 | -2.99 | -5.68% | 49.39 | 52.34 | 108128 | 54821.21 | 5.59% | 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。
