| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 30.930 | 30.880 | -0.040 | -0.13% | 30.850 | 31.180 | 5169 | 1598.097 | 1.36% |
| 2025-09-29 | 30.930 | 30.920 | 0.060 | 0.19% | 30.880 | 31.200 | 6927 | 2145.516 | 1.82% |
| 2025-09-26 | 30.490 | 30.860 | 0.530 | 1.75% | 30.030 | 31.200 | 10032 | 3076.801 | 2.64% |
| 2025-09-25 | 31.000 | 30.330 | -0.660 | -2.13% | 30.320 | 31.300 | 7877 | 2416.392 | 2.07% |
| 2025-09-24 | 30.800 | 30.990 | 0.150 | 0.49% | 30.630 | 31.580 | 7355 | 2283.590 | 1.94% |
| 2025-09-23 | 32.200 | 30.840 | -1.250 | -3.90% | 30.150 | 32.200 | 13499 | 4168.878 | 3.55% |
| 2025-09-22 | 33.750 | 32.090 | -1.840 | -5.42% | 32.030 | 34.110 | 16878 | 5525.333 | 4.44% |
| 2025-09-19 | 33.560 | 33.930 | 0.360 | 1.07% | 33.380 | 34.400 | 13505 | 4593.062 | 3.55% |
| 2025-09-18 | 34.800 | 33.570 | -1.230 | -3.53% | 33.450 | 35.100 | 14616 | 5003.752 | 3.85% |
| 2025-09-17 | 33.990 | 34.800 | 1.010 | 2.99% | 33.760 | 34.850 | 18029 | 6192.795 | 4.74% |
| 2025-09-16 | 33.870 | 33.790 | 0.170 | 0.51% | 33.200 | 33.880 | 8564 | 2876.406 | 2.25% |
| 2025-09-15 | 33.510 | 33.620 | 0.050 | 0.15% | 33.300 | 33.980 | 6763 | 2274.464 | 1.78% |
| 2025-09-12 | 34.180 | 33.570 | -0.510 | -1.50% | 33.500 | 34.390 | 9673 | 3265.250 | 2.55% |
| 2025-09-11 | 34.700 | 34.080 | -0.070 | -0.20% | 33.540 | 34.700 | 9981 | 3391.604 | 2.63% |
| 2025-09-10 | 34.100 | 34.150 | 0.550 | 1.64% | 34.000 | 35.400 | 15990 | 5535.729 | 4.21% |
| 2025-09-09 | 35.180 | 33.600 | -1.520 | -4.33% | 33.600 | 35.210 | 14901 | 5084.212 | 3.92% |
| 2025-09-08 | 36.160 | 35.120 | -0.430 | -1.21% | 34.730 | 36.570 | 24386 | 8654.029 | 6.42% |
| 2025-09-05 | 34.300 | 35.550 | 1.560 | 4.59% | 34.040 | 35.670 | 27174 | 9523.136 | 7.15% |
| 2025-09-04 | 33.230 | 33.990 | 0.580 | 1.74% | 33.080 | 34.200 | 15196 | 5142.304 | 4.00% |
| 2025-09-03 | 34.400 | 33.410 | -0.980 | -2.85% | 32.920 | 34.730 | 14452 | 4904.943 | 3.80% |
| 2025-09-02 | 33.340 | 34.390 | 1.230 | 3.71% | 32.660 | 34.390 | 19483 | 6561.935 | 5.13% |
| 2025-09-01 | 33.500 | 33.160 | -0.170 | -0.51% | 32.850 | 33.650 | 9520 | 3148.762 | 2.51% |
| 2025-08-29 | 33.640 | 33.330 | -0.330 | -0.98% | 33.300 | 34.140 | 12601 | 4243.563 | 3.32% |
| 2025-08-28 | 33.180 | 33.660 | 0.650 | 1.97% | 32.310 | 33.690 | 16240 | 5362.251 | 4.27% |
| 2025-08-27 | 33.970 | 33.010 | -0.760 | -2.25% | 33.000 | 34.290 | 15304 | 5164.862 | 4.03% |
| 2025-08-26 | 34.230 | 33.770 | -0.460 | -1.34% | 33.630 | 34.400 | 12807 | 4341.250 | 3.37% |
| 2025-08-25 | 34.470 | 34.230 | -0.190 | -0.55% | 33.820 | 34.480 | 18150 | 6184.313 | 4.78% |
| 2025-08-22 | 35.000 | 34.420 | -0.410 | -1.18% | 34.150 | 35.250 | 19681 | 6776.246 | 5.18% |
| 2025-08-21 | 36.980 | 34.830 | -2.860 | -7.59% | 34.700 | 37.000 | 38093 | 13551.180 | 10.03% |
| 2025-08-20 | 35.040 | 37.690 | 2.180 | 6.14% | 34.460 | 39.170 | 64310 | 23753.078 | 16.93% |
| 2025-08-19 | 33.290 | 35.510 | 2.410 | 7.28% | 33.000 | 35.750 | 44201 | 15330.096 | 11.63% |
| 2025-08-18 | 32.260 | 33.100 | 1.120 | 3.50% | 32.000 | 33.190 | 17315 | 5669.841 | 4.56% |
| 2025-08-15 | 31.690 | 31.980 | 0.280 | 0.88% | 31.600 | 32.200 | 9998 | 3189.883 | 2.63% |
| 2025-08-14 | 32.500 | 31.700 | -0.890 | -2.73% | 31.600 | 32.760 | 10910 | 3498.990 | 2.87% |
| 2025-08-13 | 32.870 | 32.590 | -0.040 | -0.12% | 32.370 | 32.900 | 8507 | 2774.033 | 2.24% |
| 2025-08-12 | 33.420 | 32.630 | -0.750 | -2.25% | 32.600 | 33.600 | 13152 | 4329.926 | 3.46% |
| 2025-08-11 | 34.160 | 33.380 | -0.380 | -1.13% | 33.130 | 34.160 | 17381 | 5799.593 | 4.57% |
| 2025-08-08 | 32.860 | 33.760 | 0.900 | 2.74% | 32.360 | 34.730 | 28996 | 9784.536 | 7.63% |
| 2025-08-07 | 33.260 | 32.860 | 0.090 | 0.27% | 32.710 | 33.650 | 15828 | 5224.448 | 4.17% |
| 2025-08-06 | 32.430 | 32.770 | 0.250 | 0.77% | 32.310 | 32.950 | 10870 | 3558.014 | 2.86% |
| 2025-08-05 | 32.320 | 32.520 | 0.200 | 0.62% | 32.040 | 32.720 | 8887 | 2878.016 | 2.34% |
| 2025-08-04 | 32.440 | 32.320 | -0.270 | -0.83% | 32.000 | 32.750 | 11543 | 3719.498 | 3.04% |
| 2025-08-01 | 33.380 | 32.590 | -0.130 | -0.40% | 32.500 | 33.670 | 10434 | 3441.729 | 2.75% |
| 2025-07-31 | 33.100 | 32.720 | -0.500 | -1.51% | 32.700 | 33.710 | 12227 | 4033.128 | 3.22% |
| 2025-07-30 | 34.020 | 33.220 | -0.800 | -2.35% | 33.130 | 34.350 | 17436 | 5856.795 | 4.59% |
| 2025-07-29 | 33.950 | 34.020 | -0.020 | -0.06% | 33.470 | 34.690 | 22725 | 7688.458 | 5.98% |
| 2025-07-28 | 34.510 | 34.040 | -0.320 | -0.93% | 33.780 | 34.890 | 21974 | 7501.217 | 5.78% |
| 2025-07-25 | 35.150 | 34.360 | -0.680 | -1.94% | 34.300 | 36.220 | 28863 | 10187.298 | 7.60% |
| 2025-07-24 | 34.500 | 35.040 | 0.030 | 0.09% | 34.300 | 35.600 | 30903 | 10816.141 | 8.13% |
| 2025-07-23 | 39.000 | 35.010 | -5.530 | -13.64% | 35.000 | 39.000 | 62676 | 22956.488 | 16.50% |
| 2025-07-22 | 35.800 | 40.540 | 4.690 | 13.08% | 34.300 | 43.000 | 86946 | 34197.164 | 22.88% |
| 2025-07-21 | 30.930 | 35.850 | 5.470 | 18.01% | 30.930 | 36.980 | 60927 | 20877.664 | 16.04% |
| 2025-07-18 | 30.800 | 30.380 | -0.200 | -0.65% | 30.320 | 30.800 | 3290 | 1001.630 | 0.87% |
| 2025-07-17 | 30.900 | 30.580 | -0.120 | -0.39% | 30.480 | 30.900 | 4507 | 1381.454 | 1.19% |
| 2025-07-16 | 30.990 | 30.700 | -0.070 | -0.23% | 30.310 | 30.990 | 3869 | 1186.620 | 1.02% |
| 2025-07-15 | 31.470 | 30.770 | -0.550 | -1.76% | 30.600 | 31.470 | 4457 | 1377.277 | 1.17% |
| 2025-07-14 | 31.390 | 31.320 | 0.300 | 0.97% | 31.020 | 31.740 | 4369 | 1365.223 | 1.15% |
| 2025-07-11 | 31.120 | 31.020 | 0.210 | 0.68% | 30.630 | 31.430 | 6727 | 2092.378 | 1.77% |
| 2025-07-10 | 30.510 | 30.810 | 0.530 | 1.75% | 30.380 | 31.250 | 7517 | 2314.382 | 1.98% |
| 2025-07-09 | 31.000 | 30.280 | -0.540 | -1.75% | 30.260 | 31.040 | 5272 | 1614.651 | 1.39% |
| 2025-07-08 | 30.630 | 30.820 | 0.510 | 1.68% | 30.090 | 30.860 | 5725 | 1748.321 | 1.51% |
| 2025-07-07 | 30.550 | 30.310 | -0.240 | -0.79% | 30.040 | 30.860 | 5259 | 1591.702 | 1.38% |
| 2025-07-04 | 31.600 | 30.550 | -1.080 | -3.41% | 30.510 | 31.880 | 7264 | 2254.714 | 1.91% |
| 2025-07-03 | 31.840 | 31.630 | -0.120 | -0.38% | 31.570 | 32.050 | 4322 | 1369.798 | 1.14% |
| 2025-07-02 | 31.770 | 31.750 | -0.020 | -0.06% | 31.570 | 32.130 | 5360 | 1705.194 | 2.20% |
| 2025-07-01 | 31.870 | 31.770 | -0.080 | -0.25% | 31.580 | 31.980 | 6084 | 1932.450 | 2.50% |
| 2025-06-30 | 32.010 | 31.850 | 0.040 | 0.13% | 31.580 | 32.220 | 7600 | 2417.807 | 3.12% |
| 2025-06-27 | 31.990 | 31.810 | -0.120 | -0.38% | 31.630 | 32.240 | 6257 | 1995.095 | 2.57% |
| 2025-06-26 | 31.830 | 31.930 | 0.110 | 0.35% | 31.580 | 32.670 | 12215 | 3935.961 | 5.02% |
| 2025-06-25 | 31.890 | 31.820 | 0.190 | 0.60% | 31.310 | 31.930 | 8622 | 2733.906 | 3.54% |
| 2025-06-24 | 30.550 | 31.630 | 1.300 | 4.29% | 30.550 | 31.650 | 10376 | 3249.138 | 4.26% |
| 2025-06-23 | 29.960 | 30.330 | 0.500 | 1.68% | 29.210 | 30.590 | 5861 | 1759.032 | 2.41% |
| 2025-06-20 | 29.930 | 29.830 | 0.030 | 0.10% | 29.710 | 30.340 | 4767 | 1430.215 | 1.96% |
| 2025-06-19 | 31.180 | 29.800 | -1.380 | -4.43% | 29.750 | 31.300 | 9131 | 2784.787 | 3.75% |
| 2025-06-18 | 32.000 | 31.180 | -0.980 | -3.05% | 31.020 | 32.090 | 8974 | 2808.612 | 3.68% |
| 2025-06-17 | 32.780 | 32.160 | -0.340 | -1.05% | 31.790 | 32.780 | 6692 | 2152.846 | 2.75% |
| 2025-06-16 | 32.610 | 32.500 | -0.230 | -0.70% | 32.100 | 32.610 | 5164 | 1673.181 | 2.12% |
| 2025-06-13 | 33.230 | 32.730 | -0.500 | -1.50% | 32.730 | 33.530 | 7384 | 2442.708 | 3.03% |
| 2025-06-12 | 32.990 | 33.230 | 0.000 | 0.00% | 32.950 | 33.440 | 5299 | 1758.318 | 2.18% |
| 2025-06-11 | 32.950 | 33.230 | 0.440 | 1.34% | 32.770 | 33.410 | 7974 | 2646.048 | 3.27% |
威博液压(871245)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。
