| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.70 | 12.73 | -0.16 | -1.24% | 12.59 | 12.95 | 118237 | 15101.39 | 1.06% |
| 2025-04-02 | 12.98 | 12.89 | -0.06 | -0.46% | 12.83 | 13.01 | 94937 | 12248.32 | 0.85% |
| 2025-04-01 | 12.68 | 12.95 | 0.27 | 2.13% | 12.62 | 13.08 | 199416 | 25668.60 | 1.78% |
| 2025-03-31 | 12.51 | 12.68 | 0.05 | 0.40% | 12.34 | 12.72 | 175806 | 22008.16 | 1.57% |
| 2025-03-28 | 12.83 | 12.63 | -0.23 | -1.79% | 12.63 | 12.94 | 149938 | 19117.35 | 1.34% |
| 2025-03-27 | 12.90 | 12.86 | -0.04 | -0.31% | 12.65 | 12.96 | 167171 | 21427.49 | 1.49% |
| 2025-03-26 | 13.23 | 12.90 | -0.35 | -2.64% | 12.80 | 13.30 | 241490 | 31429.76 | 2.16% |
| 2025-03-25 | 13.60 | 13.25 | -0.58 | -4.19% | 13.23 | 13.65 | 236751 | 31550.37 | 2.12% |
| 2025-03-24 | 13.66 | 13.83 | 0.25 | 1.84% | 13.34 | 14.09 | 273254 | 37498.50 | 2.45% |
| 2025-03-21 | 13.80 | 13.58 | -0.39 | -2.79% | 13.54 | 13.89 | 261690 | 35777.75 | 2.34% |
| 2025-03-20 | 14.00 | 13.97 | -0.06 | -0.43% | 13.94 | 14.24 | 259894 | 36664.03 | 2.33% |
| 2025-03-19 | 14.09 | 14.03 | -0.10 | -0.71% | 13.88 | 14.28 | 240118 | 33713.35 | 2.15% |
| 2025-03-18 | 14.24 | 14.13 | -0.11 | -0.77% | 14.04 | 14.30 | 277127 | 39196.38 | 2.48% |
| 2025-03-17 | 13.86 | 14.24 | 0.40 | 2.89% | 13.79 | 14.39 | 437439 | 62145.81 | 3.91% |
| 2025-03-14 | 13.59 | 13.84 | 0.14 | 1.02% | 13.47 | 13.91 | 243198 | 33452.91 | 2.18% |
| 2025-03-13 | 14.05 | 13.70 | -0.40 | -2.84% | 13.55 | 14.05 | 290684 | 39890.46 | 2.60% |
| 2025-03-12 | 13.85 | 14.10 | 0.32 | 2.32% | 13.80 | 14.27 | 390293 | 54927.59 | 3.49% |
| 2025-03-11 | 13.46 | 13.78 | -0.03 | -0.22% | 13.37 | 13.88 | 235966 | 32283.96 | 2.11% |
| 2025-03-10 | 13.97 | 13.81 | -0.45 | -3.16% | 13.66 | 14.12 | 412815 | 57057.62 | 3.69% |
| 2025-03-07 | 13.96 | 14.26 | 0.29 | 2.08% | 13.81 | 14.88 | 709900 | 102022.38 | 6.35% |
| 2025-03-06 | 13.70 | 13.97 | 0.38 | 2.80% | 13.62 | 14.12 | 476040 | 66025.20 | 4.26% |
| 2025-03-05 | 13.75 | 13.59 | -0.16 | -1.16% | 13.45 | 13.97 | 374580 | 51034.32 | 3.35% |
| 2025-03-04 | 13.42 | 13.75 | 0.17 | 1.25% | 13.31 | 13.82 | 254131 | 34744.66 | 2.27% |
| 2025-03-03 | 13.35 | 13.58 | 0.23 | 1.72% | 13.04 | 13.90 | 362654 | 49055.96 | 3.24% |
| 2025-02-28 | 14.55 | 13.35 | -1.25 | -8.56% | 13.27 | 14.55 | 537089 | 74072.40 | 4.81% |
| 2025-02-27 | 14.90 | 14.60 | -0.20 | -1.35% | 14.28 | 14.90 | 368010 | 53529.20 | 3.29% |
| 2025-02-26 | 14.69 | 14.80 | 0.07 | 0.48% | 14.55 | 14.95 | 425726 | 62797.39 | 3.81% |
| 2025-02-25 | 14.41 | 14.73 | -0.32 | -2.13% | 14.41 | 15.06 | 461011 | 68154.11 | 4.13% |
| 2025-02-24 | 15.18 | 15.05 | -0.28 | -1.83% | 14.88 | 15.40 | 611137 | 92409.23 | 5.47% |
| 2025-02-21 | 15.20 | 15.33 | -0.24 | -1.54% | 14.77 | 15.51 | 1099688 | 166567.16 | 9.84% |
| 2025-02-20 | 15.02 | 15.57 | 0.97 | 6.64% | 15.02 | 16.06 | 1427707 | 222750.34 | 12.77% |
| 2025-02-19 | 14.29 | 14.60 | 0.31 | 2.17% | 14.23 | 14.69 | 400618 | 58115.02 | 3.58% |
| 2025-02-18 | 15.17 | 14.29 | -0.91 | -5.99% | 14.25 | 15.18 | 598104 | 87498.53 | 5.35% |
| 2025-02-17 | 14.80 | 15.20 | 0.24 | 1.60% | 14.71 | 15.20 | 815572 | 122151.12 | 7.30% |
| 2025-02-14 | 14.31 | 14.96 | 0.55 | 3.82% | 14.10 | 15.37 | 893806 | 132609.89 | 8.00% |
| 2025-02-13 | 14.67 | 14.41 | -0.37 | -2.50% | 14.29 | 14.74 | 556376 | 80559.10 | 4.98% |
| 2025-02-12 | 14.35 | 14.78 | 0.32 | 2.21% | 14.22 | 14.80 | 658560 | 96508.98 | 5.89% |
| 2025-02-11 | 14.70 | 14.46 | -0.37 | -2.49% | 14.40 | 14.78 | 681151 | 98928.52 | 6.09% |
| 2025-02-10 | 14.26 | 14.83 | 0.61 | 4.29% | 14.02 | 15.15 | 1066942 | 155290.52 | 9.55% |
| 2025-02-07 | 14.10 | 14.22 | 0.51 | 3.72% | 13.90 | 14.62 | 1297317 | 184541.91 | 11.61% |
| 2025-02-06 | 12.40 | 13.71 | 1.25 | 10.03% | 12.28 | 13.71 | 732420 | 96316.19 | 6.55% |
| 2025-02-05 | 12.25 | 12.46 | 0.36 | 2.98% | 12.15 | 12.60 | 384977 | 47836.34 | 3.44% |
| 2025-01-27 | 12.71 | 12.10 | -0.50 | -3.97% | 12.10 | 12.75 | 352846 | 43463.21 | 3.16% |
| 2025-01-24 | 12.14 | 12.60 | 0.32 | 2.61% | 12.12 | 12.62 | 478998 | 59660.17 | 4.29% |
| 2025-01-23 | 12.51 | 12.28 | -0.12 | -0.97% | 12.25 | 12.85 | 517914 | 65125.82 | 4.63% |
| 2025-01-22 | 12.67 | 12.40 | -0.29 | -2.29% | 12.31 | 12.72 | 411086 | 51370.06 | 3.68% |
| 2025-01-21 | 12.55 | 12.77 | 0.34 | 2.74% | 12.34 | 12.93 | 654289 | 82730.20 | 5.85% |
| 2025-01-20 | 12.40 | 12.43 | -0.08 | -0.64% | 12.21 | 12.56 | 406823 | 50531.98 | 3.64% |
| 2025-01-17 | 12.38 | 12.51 | 0.05 | 0.40% | 12.27 | 12.89 | 494872 | 61923.18 | 4.43% |
| 2025-01-16 | 12.52 | 12.46 | -0.03 | -0.24% | 12.33 | 12.85 | 469992 | 59033.71 | 4.21% |
| 2025-01-15 | 12.50 | 12.49 | -0.01 | -0.08% | 12.35 | 12.67 | 501919 | 62836.07 | 4.49% |
| 2025-01-14 | 11.76 | 12.50 | 0.87 | 7.48% | 11.71 | 12.55 | 625357 | 76413.34 | 5.60% |
| 2025-01-13 | 11.61 | 11.63 | -0.24 | -2.02% | 11.30 | 11.76 | 393153 | 45348.39 | 3.52% |
| 2025-01-10 | 12.60 | 11.87 | -0.80 | -6.31% | 11.86 | 12.72 | 549196 | 67338.50 | 4.91% |
| 2025-01-09 | 12.33 | 12.67 | 0.17 | 1.36% | 12.25 | 12.93 | 648349 | 81961.38 | 5.80% |
| 2025-01-08 | 12.60 | 12.50 | -0.31 | -2.42% | 11.85 | 12.74 | 788632 | 96784.48 | 7.06% |
| 2025-01-07 | 12.43 | 12.81 | 0.35 | 2.81% | 12.23 | 13.07 | 765137 | 96685.48 | 6.85% |
| 2025-01-06 | 13.70 | 12.46 | -1.23 | -8.98% | 12.33 | 13.89 | 953546 | 123149.71 | 8.53% |
| 2025-01-03 | 14.88 | 13.69 | -0.89 | -6.10% | 13.69 | 15.19 | 1017178 | 144789.19 | 9.10% |
| 2025-01-02 | 15.62 | 14.58 | -1.34 | -8.42% | 14.33 | 15.83 | 1246817 | 186155.72 | 11.16% |
| 2024-12-31 | 17.07 | 15.92 | -1.46 | -8.40% | 15.64 | 17.33 | 1637338 | 264728.84 | 14.65% |
| 2024-12-30 | 16.23 | 17.38 | 1.14 | 7.02% | 16.01 | 17.86 | 1999325 | 346715.75 | 17.89% |
| 2024-12-27 | 17.02 | 16.24 | -0.87 | -5.08% | 15.89 | 17.80 | 1921251 | 322765.19 | 17.19% |
| 2024-12-26 | 16.50 | 17.11 | 0.43 | 2.58% | 16.01 | 18.31 | 2236935 | 384612.47 | 20.02% |
| 2024-12-25 | 15.76 | 16.68 | 1.52 | 10.03% | 15.50 | 16.68 | 1768344 | 285605.34 | 15.82% |
| 2024-12-24 | 13.63 | 15.16 | 1.38 | 10.01% | 13.39 | 15.16 | 768887 | 110441.40 | 6.88% |
| 2024-12-23 | 14.30 | 13.78 | -0.29 | -2.06% | 13.74 | 14.75 | 762928 | 108506.69 | 6.83% |
| 2024-12-20 | 13.52 | 14.07 | 0.44 | 3.23% | 13.51 | 14.35 | 749977 | 105867.95 | 6.71% |
| 2024-12-19 | 13.50 | 13.63 | -0.16 | -1.16% | 13.30 | 13.77 | 396719 | 53806.46 | 3.55% |
| 2024-12-18 | 13.01 | 13.79 | 0.79 | 6.08% | 12.65 | 13.98 | 684046 | 91915.84 | 6.12% |
| 2024-12-17 | 13.27 | 13.00 | -0.31 | -2.33% | 12.78 | 13.42 | 288097 | 37538.18 | 2.58% |
| 2024-12-16 | 13.40 | 13.31 | -0.17 | -1.26% | 13.18 | 13.65 | 305997 | 40889.05 | 2.74% |
| 2024-12-13 | 13.81 | 13.48 | -0.50 | -3.58% | 13.40 | 13.98 | 444983 | 60791.30 | 3.98% |
| 2024-12-12 | 14.15 | 13.98 | -0.22 | -1.55% | 13.74 | 14.15 | 536882 | 74571.82 | 4.80% |
| 2024-12-11 | 13.52 | 14.20 | 0.60 | 4.41% | 13.45 | 14.50 | 887990 | 125039.02 | 7.95% |
| 2024-12-10 | 13.75 | 13.60 | 0.27 | 2.03% | 13.40 | 13.88 | 549268 | 74833.45 | 4.91% |
| 2024-12-09 | 13.43 | 13.33 | 0.00 | 0.00% | 13.15 | 13.80 | 411287 | 55332.56 | 3.68% |
| 2024-12-06 | 12.88 | 13.33 | 0.39 | 3.01% | 12.81 | 13.53 | 506394 | 67250.51 | 4.53% |
| 2024-12-05 | 12.63 | 12.94 | 0.20 | 1.57% | 12.63 | 13.14 | 270239 | 34958.91 | 2.42% |
| 2024-12-04 | 12.92 | 12.74 | -0.29 | -2.23% | 12.62 | 13.08 | 272127 | 34937.60 | 2.43% |
创维数字(000810)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。
