| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.44 | 11.53 | 0.09 | 0.79% | 11.38 | 11.59 | 120171 | 13811.02 | 1.08% |
| 2025-07-31 | 11.64 | 11.44 | -0.16 | -1.38% | 11.40 | 11.82 | 188594 | 21871.76 | 1.70% |
| 2025-07-30 | 11.71 | 11.60 | -0.11 | -0.94% | 11.50 | 11.71 | 120186 | 13953.87 | 1.08% |
| 2025-07-29 | 11.65 | 11.71 | 0.03 | 0.26% | 11.52 | 11.71 | 117702 | 13669.35 | 1.06% |
| 2025-07-28 | 11.69 | 11.68 | 0.01 | 0.09% | 11.60 | 11.74 | 108094 | 12610.19 | 0.97% |
| 2025-07-25 | 11.62 | 11.67 | 0.05 | 0.43% | 11.58 | 11.71 | 118880 | 13852.36 | 1.07% |
| 2025-07-24 | 11.49 | 11.62 | 0.16 | 1.40% | 11.45 | 11.62 | 131222 | 15178.75 | 1.18% |
| 2025-07-23 | 11.54 | 11.46 | -0.07 | -0.61% | 11.43 | 11.63 | 136162 | 15717.41 | 1.23% |
| 2025-07-22 | 11.56 | 11.53 | -0.06 | -0.52% | 11.43 | 11.60 | 108440 | 12474.06 | 0.98% |
| 2025-07-21 | 11.49 | 11.59 | 0.13 | 1.13% | 11.44 | 11.60 | 134734 | 15533.22 | 1.21% |
| 2025-07-18 | 11.51 | 11.46 | -0.03 | -0.26% | 11.41 | 11.58 | 106396 | 12202.08 | 0.96% |
| 2025-07-17 | 11.28 | 11.49 | 0.21 | 1.86% | 11.23 | 11.49 | 156728 | 17899.59 | 1.41% |
| 2025-07-16 | 11.23 | 11.28 | 0.03 | 0.27% | 11.23 | 11.45 | 128344 | 14566.93 | 1.16% |
| 2025-07-15 | 11.26 | 11.25 | -0.03 | -0.27% | 11.07 | 11.28 | 146159 | 16332.85 | 1.32% |
| 2025-07-14 | 11.41 | 11.28 | -0.14 | -1.23% | 11.25 | 11.44 | 137120 | 15485.10 | 1.23% |
| 2025-07-11 | 11.38 | 11.42 | 0.04 | 0.35% | 11.22 | 11.49 | 130031 | 14798.11 | 1.17% |
| 2025-07-10 | 11.40 | 11.38 | -0.03 | -0.26% | 11.30 | 11.47 | 98823 | 11233.87 | 0.89% |
| 2025-07-09 | 11.45 | 11.41 | -0.05 | -0.44% | 11.40 | 11.56 | 104200 | 11956.31 | 0.94% |
| 2025-07-08 | 11.35 | 11.46 | 0.10 | 0.88% | 11.30 | 11.52 | 115494 | 13211.82 | 1.04% |
| 2025-07-07 | 11.36 | 11.36 | 0.00 | 0.00% | 11.26 | 11.38 | 74957 | 8495.62 | 0.68% |
| 2025-07-04 | 11.58 | 11.36 | -0.22 | -1.90% | 11.34 | 11.58 | 123989 | 14176.93 | 1.12% |
| 2025-07-03 | 11.42 | 11.58 | 0.15 | 1.31% | 11.40 | 11.63 | 123466 | 14261.10 | 1.11% |
| 2025-07-02 | 11.68 | 11.43 | -0.27 | -2.31% | 11.38 | 11.68 | 168175 | 19262.68 | 1.51% |
| 2025-07-01 | 11.78 | 11.70 | -0.08 | -0.68% | 11.57 | 11.86 | 133334 | 15586.36 | 1.20% |
| 2025-06-30 | 11.71 | 11.78 | 0.07 | 0.60% | 11.66 | 11.82 | 170004 | 19968.11 | 1.53% |
| 2025-06-27 | 11.67 | 11.71 | 0.12 | 1.04% | 11.59 | 11.83 | 220897 | 25904.83 | 1.99% |
| 2025-06-26 | 11.50 | 11.59 | 0.02 | 0.17% | 11.50 | 11.75 | 177737 | 20650.91 | 1.60% |
| 2025-06-25 | 11.50 | 11.57 | 0.11 | 0.96% | 11.35 | 11.63 | 173219 | 19895.37 | 1.56% |
| 2025-06-24 | 11.23 | 11.46 | 0.25 | 2.23% | 11.21 | 11.49 | 156303 | 17825.55 | 1.41% |
| 2025-06-23 | 10.92 | 11.21 | 0.18 | 1.63% | 10.85 | 11.24 | 100181 | 11130.45 | 0.90% |
| 2025-06-20 | 11.19 | 11.03 | -0.18 | -1.61% | 11.01 | 11.26 | 127370 | 14133.88 | 1.15% |
| 2025-06-19 | 11.37 | 11.21 | -0.24 | -2.10% | 11.14 | 11.45 | 162536 | 18298.72 | 1.46% |
| 2025-06-18 | 11.39 | 11.45 | 0.01 | 0.09% | 11.35 | 11.65 | 136035 | 15624.96 | 1.23% |
| 2025-06-17 | 11.41 | 11.44 | -0.04 | -0.35% | 11.27 | 11.61 | 163763 | 18775.78 | 1.47% |
| 2025-06-16 | 11.23 | 11.48 | 0.24 | 2.14% | 11.13 | 11.70 | 223203 | 25438.43 | 2.01% |
| 2025-06-13 | 11.53 | 11.24 | -0.36 | -3.10% | 11.21 | 11.57 | 190478 | 21583.18 | 1.72% |
| 2025-06-12 | 11.58 | 11.65 | 0.00 | 0.00% | 11.58 | 11.82 | 208421 | 24427.15 | 1.88% |
| 2025-06-11 | 11.80 | 11.65 | -0.17 | -1.44% | 11.59 | 11.97 | 284869 | 33531.27 | 2.57% |
| 2025-06-10 | 11.99 | 11.82 | -0.18 | -1.50% | 11.72 | 12.05 | 272763 | 32337.10 | 2.46% |
| 2025-06-09 | 11.45 | 12.00 | 0.16 | 1.35% | 11.45 | 12.23 | 506295 | 59864.83 | 4.56% |
| 2025-06-06 | 11.27 | 11.84 | 0.60 | 5.34% | 11.15 | 12.08 | 538380 | 63437.89 | 4.85% |
| 2025-06-05 | 11.06 | 11.24 | 0.13 | 1.17% | 11.01 | 11.29 | 113688 | 12702.59 | 1.02% |
| 2025-06-04 | 11.02 | 11.11 | 0.10 | 0.91% | 10.95 | 11.13 | 106427 | 11757.35 | 0.96% |
| 2025-06-03 | 11.12 | 11.01 | -0.23 | -2.05% | 10.99 | 11.31 | 163162 | 18109.22 | 1.47% |
| 2025-05-30 | 11.57 | 11.24 | -0.37 | -3.19% | 11.20 | 11.60 | 149624 | 16918.26 | 1.35% |
| 2025-05-29 | 11.34 | 11.61 | 0.20 | 1.75% | 11.34 | 11.66 | 131055 | 15186.17 | 1.18% |
| 2025-05-28 | 11.52 | 11.41 | -0.10 | -0.87% | 11.35 | 11.69 | 90077 | 10347.84 | 0.81% |
| 2025-05-27 | 11.61 | 11.51 | -0.09 | -0.78% | 11.39 | 11.61 | 83768 | 9607.06 | 0.75% |
| 2025-05-26 | 11.33 | 11.60 | 0.27 | 2.38% | 11.25 | 11.60 | 134132 | 15367.39 | 1.21% |
| 2025-05-23 | 11.64 | 11.33 | -0.33 | -2.83% | 11.32 | 11.66 | 135771 | 15601.59 | 1.22% |
| 2025-05-22 | 11.63 | 11.66 | 0.03 | 0.26% | 11.47 | 11.86 | 135747 | 15817.11 | 1.22% |
| 2025-05-21 | 11.80 | 11.63 | -0.16 | -1.36% | 11.58 | 11.82 | 92342 | 10765.22 | 0.83% |
| 2025-05-20 | 11.53 | 11.79 | 0.17 | 1.46% | 11.48 | 11.80 | 115576 | 13480.57 | 1.03% |
| 2025-05-19 | 11.56 | 11.62 | 0.06 | 0.52% | 11.40 | 11.64 | 86539 | 9980.94 | 0.77% |
| 2025-05-16 | 11.58 | 11.56 | -0.04 | -0.34% | 11.50 | 11.75 | 86092 | 10017.99 | 0.77% |
| 2025-05-15 | 11.77 | 11.60 | -0.19 | -1.61% | 11.57 | 11.78 | 95786 | 11143.37 | 0.86% |
| 2025-05-14 | 11.83 | 11.79 | -0.01 | -0.08% | 11.66 | 11.88 | 116434 | 13691.36 | 1.04% |
| 2025-05-13 | 11.97 | 11.80 | -0.03 | -0.25% | 11.74 | 11.99 | 137000 | 16224.63 | 1.22% |
| 2025-05-12 | 11.73 | 11.83 | 0.21 | 1.81% | 11.72 | 11.83 | 122871 | 14478.57 | 1.10% |
| 2025-05-09 | 11.88 | 11.62 | -0.27 | -2.27% | 11.57 | 11.88 | 131861 | 15383.76 | 1.18% |
| 2025-05-08 | 11.64 | 11.89 | 0.26 | 2.24% | 11.56 | 11.94 | 206851 | 24467.30 | 1.85% |
| 2025-05-07 | 11.86 | 11.63 | -0.07 | -0.60% | 11.51 | 11.95 | 197032 | 22993.82 | 1.76% |
| 2025-05-06 | 11.22 | 11.70 | 0.49 | 4.37% | 11.22 | 11.70 | 211257 | 24402.41 | 1.89% |
| 2025-04-30 | 10.98 | 11.21 | 0.29 | 2.66% | 10.93 | 11.33 | 168452 | 18814.88 | 1.51% |
| 2025-04-29 | 10.78 | 10.92 | 0.12 | 1.11% | 10.67 | 10.99 | 101055 | 11020.31 | 0.90% |
| 2025-04-28 | 11.07 | 10.80 | -0.26 | -2.35% | 10.78 | 11.13 | 140927 | 15348.48 | 1.26% |
| 2025-04-25 | 11.00 | 11.06 | 0.05 | 0.45% | 10.95 | 11.16 | 95043 | 10523.51 | 0.85% |
| 2025-04-24 | 11.29 | 11.01 | -0.31 | -2.74% | 10.97 | 11.37 | 149884 | 16626.08 | 1.34% |
| 2025-04-23 | 11.09 | 11.32 | 0.30 | 2.72% | 11.08 | 11.48 | 214135 | 24169.27 | 1.91% |
| 2025-04-22 | 11.16 | 11.02 | -0.15 | -1.34% | 10.98 | 11.21 | 116906 | 12914.64 | 1.04% |
| 2025-04-21 | 11.01 | 11.17 | 0.18 | 1.64% | 10.87 | 11.19 | 153418 | 17058.16 | 1.37% |
| 2025-04-18 | 11.09 | 10.99 | -0.12 | -1.08% | 10.97 | 11.16 | 152396 | 16828.95 | 1.36% |
| 2025-04-17 | 11.17 | 11.11 | -0.11 | -0.98% | 11.05 | 11.35 | 109989 | 12337.20 | 0.98% |
| 2025-04-16 | 11.38 | 11.22 | -0.24 | -2.09% | 11.00 | 11.42 | 166854 | 18692.72 | 1.49% |
| 2025-04-15 | 11.62 | 11.46 | -0.05 | -0.43% | 11.37 | 11.65 | 145209 | 16699.17 | 1.30% |
| 2025-04-14 | 11.34 | 11.51 | 0.40 | 3.60% | 11.25 | 11.66 | 260429 | 29811.33 | 2.33% |
| 2025-04-11 | 10.80 | 11.11 | 0.02 | 0.18% | 10.80 | 11.24 | 188601 | 20903.12 | 1.69% |
| 2025-04-10 | 11.10 | 11.09 | 0.02 | 0.18% | 11.06 | 11.44 | 317897 | 35688.92 | 2.84% |
| 2025-04-09 | 10.69 | 11.07 | 0.06 | 0.54% | 10.00 | 11.20 | 293589 | 31277.20 | 2.62% |
| 2025-04-08 | 11.25 | 11.01 | -0.45 | -3.93% | 10.61 | 11.63 | 300120 | 33090.15 | 2.68% |
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。
