| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 54.32 | 52.68 | -2.32 | -4.22% | 50.80 | 54.43 | 128118 | 67040.02 | 6.63% | 0.00 |
| 2025-10-14 | 59.49 | 55.00 | -3.32 | -5.69% | 52.72 | 59.49 | 240443 | 132825.86 | 12.44% | 6.39 |
| 2025-10-13 | 48.00 | 58.32 | 9.72 | 20.00% | 48.00 | 58.32 | 203582 | 111308.02 | 10.53% | 30.00 |
| 2025-10-10 | 48.51 | 48.60 | -0.88 | -1.78% | 47.30 | 49.27 | 58724 | 28287.69 | 3.04% | 7.75 |
| 2025-10-09 | 49.25 | 49.48 | 0.26 | 0.53% | 48.88 | 50.94 | 77705 | 38705.06 | 4.02% | 0.00 |
| 2025-09-30 | 48.28 | 49.22 | 0.84 | 1.74% | 47.50 | 50.43 | 65781 | 32374.05 | 3.40% | 0.00 |
| 2025-09-29 | 47.00 | 48.38 | 1.38 | 2.94% | 46.72 | 48.48 | 48879 | 23184.21 | 2.53% | 0.00 |
| 2025-09-26 | 48.40 | 47.00 | -1.80 | -3.69% | 47.00 | 48.78 | 52301 | 25006.43 | 2.71% | 0.00 |
| 2025-09-25 | 48.68 | 48.80 | -0.23 | -0.47% | 48.03 | 49.56 | 62494 | 30394.01 | 3.23% | 0.00 |
| 2025-09-24 | 48.41 | 49.03 | 1.03 | 2.15% | 47.28 | 50.68 | 114183 | 55960.35 | 5.91% | 0.00 |
| 2025-09-23 | 47.25 | 48.00 | 0.71 | 1.50% | 45.91 | 48.00 | 57204 | 26890.59 | 2.96% | 0.00 |
| 2025-09-22 | 46.36 | 47.29 | 0.73 | 1.57% | 45.83 | 48.16 | 72369 | 34147.03 | 3.74% | 0.00 |
| 2025-09-19 | 47.86 | 46.56 | -1.59 | -3.30% | 46.01 | 48.47 | 83055 | 39241.75 | 4.30% | 0.00 |
| 2025-09-18 | 45.01 | 48.15 | 3.34 | 7.45% | 44.82 | 50.37 | 151745 | 72643.77 | 7.85% | 0.00 |
| 2025-09-17 | 42.16 | 44.81 | 2.72 | 6.46% | 42.16 | 45.30 | 83767 | 37025.15 | 4.33% | 0.00 |
| 2025-09-16 | 41.35 | 42.09 | 0.74 | 1.79% | 41.01 | 42.26 | 33952 | 14175.80 | 1.76% | 0.00 |
| 2025-09-15 | 42.34 | 41.35 | -0.63 | -1.50% | 41.11 | 42.90 | 35575 | 14802.82 | 1.84% | 0.00 |
| 2025-09-12 | 41.05 | 41.98 | 0.93 | 2.27% | 40.78 | 43.06 | 55579 | 23339.21 | 2.87% | 0.00 |
| 2025-09-11 | 39.78 | 41.05 | 1.24 | 3.11% | 39.66 | 41.58 | 38561 | 15683.94 | 1.99% | 0.00 |
| 2025-09-10 | 40.45 | 39.81 | -0.22 | -0.55% | 39.81 | 40.74 | 25332 | 10203.57 | 1.31% | 0.00 |
| 2025-09-09 | 41.12 | 40.03 | -1.48 | -3.57% | 39.72 | 41.28 | 37516 | 15161.70 | 1.94% | 0.00 |
| 2025-09-08 | 41.32 | 41.51 | 1.00 | 2.47% | 40.20 | 41.67 | 45430 | 18675.19 | 2.35% | 0.00 |
| 2025-09-05 | 39.98 | 40.51 | 0.85 | 2.14% | 39.23 | 40.57 | 40926 | 16376.98 | 2.12% | 0.00 |
| 2025-09-04 | 42.30 | 39.66 | -2.86 | -6.73% | 38.82 | 43.10 | 76621 | 31200.99 | 3.96% | 0.00 |
| 2025-09-03 | 42.50 | 42.52 | 0.54 | 1.29% | 42.10 | 44.01 | 57854 | 24898.68 | 2.99% | 0.00 |
| 2025-09-02 | 45.09 | 41.98 | -2.82 | -6.29% | 41.79 | 45.09 | 67375 | 28953.03 | 3.48% | 0.00 |
| 2025-09-01 | 44.79 | 44.80 | 0.60 | 1.36% | 43.48 | 45.20 | 78579 | 35007.27 | 4.06% | 0.00 |
| 2025-08-29 | 43.80 | 44.20 | 0.17 | 0.39% | 42.80 | 44.65 | 53574 | 23426.87 | 2.77% | 0.00 |
| 2025-08-28 | 42.35 | 44.03 | 1.73 | 4.09% | 42.33 | 44.30 | 82486 | 35869.38 | 4.27% | 0.00 |
| 2025-08-27 | 42.13 | 42.30 | 0.18 | 0.43% | 42.00 | 44.80 | 87948 | 38116.88 | 4.55% | 0.00 |
| 2025-08-26 | 42.91 | 42.12 | -1.28 | -2.95% | 42.10 | 43.27 | 74491 | 31686.54 | 3.85% | 0.00 |
| 2025-08-25 | 44.19 | 43.40 | -0.20 | -0.46% | 42.51 | 45.32 | 79036 | 34387.18 | 4.09% | 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。
