| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.50 | 11.42 | -0.05 | -0.44% | 11.36 | 11.57 | 86892 | 9978.03 | 0.78% |
| 2025-12-11 | 11.83 | 11.47 | -0.33 | -2.80% | 11.46 | 11.84 | 130366 | 15130.78 | 1.17% |
| 2025-12-10 | 11.76 | 11.80 | 0.00 | 0.00% | 11.63 | 11.83 | 93311 | 10959.65 | 0.84% |
| 2025-12-09 | 11.91 | 11.80 | -0.15 | -1.26% | 11.79 | 11.97 | 93546 | 11099.96 | 0.84% |
| 2025-12-08 | 11.97 | 11.95 | -0.01 | -0.08% | 11.94 | 12.16 | 126255 | 15167.23 | 1.14% |
| 2025-12-05 | 11.90 | 11.96 | 0.04 | 0.34% | 11.75 | 12.01 | 103983 | 12346.53 | 0.94% |
| 2025-12-04 | 12.03 | 11.92 | -0.11 | -0.91% | 11.78 | 12.11 | 85357 | 10149.39 | 0.77% |
| 2025-12-03 | 12.28 | 12.03 | -0.28 | -2.27% | 11.98 | 12.31 | 110459 | 13358.97 | 0.99% |
| 2025-12-02 | 12.43 | 12.31 | -0.16 | -1.28% | 12.27 | 12.43 | 103178 | 12709.49 | 0.93% |
| 2025-12-01 | 12.43 | 12.47 | 0.01 | 0.08% | 12.23 | 12.47 | 171383 | 21196.35 | 1.54% |
| 2025-11-28 | 12.43 | 12.46 | 0.04 | 0.32% | 12.33 | 12.65 | 158010 | 19703.17 | 1.42% |
| 2025-11-27 | 11.88 | 12.42 | 0.52 | 4.37% | 11.85 | 12.59 | 275467 | 34017.08 | 2.48% |
| 2025-11-26 | 11.96 | 11.90 | -0.05 | -0.42% | 11.85 | 12.16 | 143738 | 17186.65 | 1.29% |
| 2025-11-25 | 11.83 | 11.95 | 0.15 | 1.27% | 11.80 | 12.03 | 145660 | 17410.80 | 1.31% |
| 2025-11-24 | 11.63 | 11.80 | 0.25 | 2.16% | 11.55 | 11.86 | 104477 | 12231.34 | 0.94% |
| 2025-11-21 | 11.80 | 11.55 | -0.36 | -3.02% | 11.54 | 11.98 | 135135 | 15793.72 | 1.22% |
| 2025-11-20 | 12.09 | 11.91 | -0.10 | -0.83% | 11.89 | 12.13 | 91477 | 10955.25 | 0.82% |
| 2025-11-19 | 12.24 | 12.01 | -0.24 | -1.96% | 11.97 | 12.25 | 105351 | 12714.19 | 0.95% |
| 2025-11-18 | 12.29 | 12.25 | -0.07 | -0.57% | 12.15 | 12.29 | 90335 | 11040.92 | 0.81% |
| 2025-11-17 | 12.15 | 12.32 | 0.12 | 0.98% | 12.03 | 12.36 | 124645 | 15273.20 | 1.12% |
| 2025-11-14 | 12.52 | 12.20 | -0.35 | -2.79% | 12.20 | 12.55 | 186365 | 23006.30 | 1.68% |
| 2025-11-13 | 12.50 | 12.55 | 0.01 | 0.08% | 12.40 | 12.62 | 116060 | 14550.75 | 1.05% |
| 2025-11-12 | 12.63 | 12.54 | -0.09 | -0.71% | 12.40 | 12.68 | 140544 | 17605.57 | 1.27% |
| 2025-11-11 | 12.75 | 12.63 | -0.12 | -0.94% | 12.55 | 12.84 | 174534 | 22127.65 | 1.57% |
| 2025-11-10 | 12.80 | 12.75 | -0.04 | -0.31% | 12.70 | 13.01 | 144400 | 18470.96 | 1.30% |
| 2025-11-07 | 13.10 | 12.79 | -0.35 | -2.66% | 12.74 | 13.12 | 206985 | 26630.11 | 1.86% |
| 2025-11-06 | 13.48 | 13.14 | -0.41 | -3.03% | 13.10 | 13.59 | 250420 | 33079.22 | 2.25% |
| 2025-11-05 | 13.27 | 13.55 | 0.13 | 0.97% | 13.22 | 13.62 | 144465 | 19445.03 | 1.30% |
| 2025-11-04 | 13.79 | 13.42 | -0.38 | -2.75% | 13.33 | 13.79 | 211028 | 28461.29 | 1.90% |
| 2025-11-03 | 13.59 | 13.80 | 0.20 | 1.47% | 13.50 | 13.90 | 238469 | 32825.96 | 2.15% |
| 2025-10-31 | 13.27 | 13.60 | 0.34 | 2.56% | 13.26 | 13.68 | 231116 | 31359.19 | 2.08% |
| 2025-10-30 | 13.57 | 13.26 | -0.39 | -2.86% | 13.25 | 13.57 | 176056 | 23568.15 | 1.59% |
| 2025-10-29 | 13.38 | 13.65 | 0.39 | 2.94% | 13.18 | 13.76 | 302591 | 41019.04 | 2.72% |
| 2025-10-28 | 12.92 | 13.26 | 0.24 | 1.84% | 12.82 | 13.44 | 236632 | 31028.68 | 2.13% |
| 2025-10-27 | 13.52 | 13.02 | -0.48 | -3.56% | 12.98 | 13.57 | 328465 | 43263.39 | 2.96% |
| 2025-10-24 | 13.40 | 13.50 | 0.07 | 0.52% | 13.36 | 13.74 | 216480 | 29466.28 | 1.95% |
| 2025-10-23 | 13.32 | 13.43 | 0.05 | 0.37% | 13.24 | 13.53 | 132253 | 17656.16 | 1.19% |
| 2025-10-22 | 13.26 | 13.38 | 0.04 | 0.30% | 13.15 | 13.42 | 135156 | 17986.47 | 1.22% |
| 2025-10-21 | 13.17 | 13.34 | 0.22 | 1.68% | 13.05 | 13.47 | 185419 | 24561.51 | 1.67% |
| 2025-10-20 | 13.03 | 13.12 | 0.27 | 2.10% | 13.01 | 13.27 | 149443 | 19669.93 | 1.35% |
| 2025-10-17 | 13.45 | 12.85 | -0.71 | -5.24% | 12.85 | 13.48 | 226997 | 29697.62 | 2.04% |
| 2025-10-16 | 13.40 | 13.56 | 0.16 | 1.19% | 12.98 | 13.93 | 299699 | 40251.99 | 2.70% |
| 2025-10-15 | 13.27 | 13.40 | 0.10 | 0.75% | 13.10 | 13.48 | 196521 | 26068.14 | 1.77% |
| 2025-10-14 | 13.75 | 13.30 | -0.35 | -2.56% | 13.15 | 14.04 | 271458 | 36978.68 | 2.44% |
| 2025-10-13 | 13.45 | 13.65 | -0.39 | -2.78% | 13.38 | 13.88 | 283183 | 38533.60 | 2.55% |
| 2025-10-10 | 13.56 | 14.04 | 0.46 | 3.39% | 13.40 | 14.19 | 412224 | 57453.93 | 3.71% |
| 2025-10-09 | 13.68 | 13.58 | 0.03 | 0.22% | 13.53 | 13.89 | 262080 | 35924.28 | 2.36% |
| 2025-09-30 | 13.56 | 13.55 | 0.12 | 0.89% | 13.30 | 13.73 | 228969 | 30934.24 | 2.06% |
| 2025-09-29 | 13.50 | 13.43 | -0.19 | -1.40% | 13.22 | 13.75 | 248053 | 33336.32 | 2.23% |
| 2025-09-26 | 14.31 | 13.62 | -0.79 | -5.48% | 13.60 | 14.32 | 393471 | 54675.39 | 3.54% |
| 2025-09-25 | 14.60 | 14.41 | -0.28 | -1.91% | 14.38 | 14.86 | 442162 | 64413.29 | 3.98% |
| 2025-09-24 | 14.30 | 14.69 | 0.20 | 1.38% | 14.07 | 14.76 | 580528 | 84125.01 | 5.23% |
| 2025-09-23 | 14.20 | 14.49 | 0.19 | 1.33% | 13.73 | 14.55 | 628566 | 89282.35 | 5.66% |
| 2025-09-22 | 13.62 | 14.30 | 0.61 | 4.46% | 13.51 | 14.50 | 544768 | 77216.77 | 4.91% |
| 2025-09-19 | 13.61 | 13.69 | 0.09 | 0.66% | 13.32 | 13.85 | 361211 | 49082.33 | 3.25% |
| 2025-09-18 | 14.00 | 13.60 | -0.59 | -4.16% | 13.45 | 14.15 | 533039 | 73913.62 | 4.80% |
| 2025-09-17 | 13.73 | 14.19 | 0.43 | 3.13% | 13.61 | 14.20 | 563287 | 79043.26 | 5.07% |
| 2025-09-16 | 14.00 | 13.76 | -0.49 | -3.44% | 13.51 | 14.10 | 604647 | 83082.84 | 5.44% |
| 2025-09-15 | 13.87 | 14.25 | 0.49 | 3.56% | 13.85 | 15.02 | 890481 | 127789.13 | 8.02% |
| 2025-09-12 | 13.48 | 13.76 | 0.37 | 2.76% | 13.33 | 13.78 | 720829 | 97896.12 | 6.49% |
| 2025-09-11 | 13.47 | 13.39 | -0.11 | -0.81% | 12.95 | 13.49 | 628609 | 83421.36 | 5.66% |
| 2025-09-10 | 13.21 | 13.50 | -0.58 | -4.12% | 13.16 | 13.72 | 1037089 | 140161.09 | 9.34% |
| 2025-09-09 | 13.11 | 14.08 | 1.28 | 10.00% | 13.02 | 14.08 | 1416266 | 194478.19 | 12.75% |
| 2025-09-08 | 12.82 | 12.80 | -0.02 | -0.16% | 12.61 | 13.00 | 337755 | 43203.91 | 3.04% |
| 2025-09-05 | 12.67 | 12.82 | 0.20 | 1.58% | 12.46 | 12.90 | 451834 | 57550.27 | 4.07% |
| 2025-09-04 | 12.13 | 12.62 | 0.55 | 4.56% | 11.96 | 12.76 | 488797 | 60527.02 | 4.40% |
| 2025-09-03 | 12.22 | 12.07 | -0.14 | -1.15% | 12.02 | 12.47 | 244800 | 29956.13 | 2.20% |
| 2025-09-02 | 12.48 | 12.21 | -0.33 | -2.63% | 12.13 | 12.50 | 272250 | 33501.44 | 2.45% |
| 2025-09-01 | 12.56 | 12.54 | 0.00 | 0.00% | 12.41 | 12.66 | 257988 | 32318.62 | 2.32% |
| 2025-08-29 | 12.70 | 12.54 | -0.16 | -1.26% | 12.38 | 12.77 | 225427 | 28264.49 | 2.03% |
| 2025-08-28 | 12.39 | 12.70 | 0.21 | 1.68% | 12.32 | 12.74 | 362269 | 45562.36 | 3.26% |
| 2025-08-27 | 12.73 | 12.49 | -0.20 | -1.58% | 12.45 | 13.05 | 509511 | 65238.59 | 4.59% |
| 2025-08-26 | 12.41 | 12.69 | 0.21 | 1.68% | 12.32 | 12.82 | 435221 | 55152.27 | 3.92% |
| 2025-08-25 | 12.50 | 12.48 | -0.01 | -0.08% | 12.36 | 12.55 | 315093 | 39253.77 | 2.84% |
| 2025-08-22 | 12.42 | 12.49 | -0.01 | -0.08% | 12.41 | 12.55 | 282770 | 35253.23 | 2.55% |
| 2025-08-21 | 12.69 | 12.50 | -0.10 | -0.79% | 12.39 | 12.74 | 314820 | 39556.57 | 2.84% |
| 2025-08-20 | 12.56 | 12.60 | 0.13 | 1.04% | 12.38 | 12.83 | 412830 | 51805.92 | 3.72% |
| 2025-08-19 | 12.23 | 12.47 | 0.19 | 1.55% | 12.17 | 12.64 | 509743 | 63476.10 | 4.59% |
| 2025-08-18 | 11.78 | 12.28 | 0.50 | 4.24% | 11.76 | 12.67 | 519733 | 63831.49 | 4.68% |
| 2025-08-15 | 11.64 | 11.78 | 0.13 | 1.12% | 11.61 | 11.81 | 150251 | 17649.46 | 1.35% |
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。
