| 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 | 10.69 | 10.70 | 0.06 | 0.56% | 10.53 | 10.83 | 167111 | 17816.88 | 1.65% |
| 2025-12-11 | 10.99 | 10.64 | -0.36 | -3.27% | 10.61 | 10.99 | 122652 | 13135.13 | 1.21% |
| 2025-12-10 | 11.01 | 11.00 | -0.05 | -0.45% | 10.84 | 11.14 | 93655 | 10262.11 | 0.92% |
| 2025-12-09 | 10.82 | 11.05 | 0.20 | 1.84% | 10.77 | 11.10 | 85515 | 9421.80 | 0.84% |
| 2025-12-08 | 10.93 | 10.85 | -0.12 | -1.09% | 10.75 | 10.99 | 91538 | 9908.76 | 0.90% |
| 2025-12-05 | 11.05 | 10.97 | -0.12 | -1.08% | 10.90 | 11.09 | 70573 | 7741.60 | 0.70% |
| 2025-12-04 | 11.06 | 11.09 | 0.00 | 0.00% | 10.85 | 11.10 | 82258 | 9061.27 | 0.81% |
| 2025-12-03 | 11.00 | 11.09 | 0.09 | 0.82% | 10.94 | 11.13 | 94065 | 10403.83 | 0.93% |
| 2025-12-02 | 10.83 | 11.00 | 0.11 | 1.01% | 10.75 | 11.06 | 131566 | 14390.54 | 1.30% |
| 2025-12-01 | 10.76 | 10.89 | 0.07 | 0.65% | 10.70 | 11.07 | 161684 | 17575.26 | 1.60% |
| 2025-11-28 | 10.79 | 10.82 | 0.03 | 0.28% | 10.67 | 10.85 | 94709 | 10201.87 | 0.94% |
| 2025-11-27 | 10.78 | 10.79 | -0.03 | -0.28% | 10.56 | 10.88 | 115818 | 12440.66 | 1.14% |
| 2025-11-26 | 10.91 | 10.82 | -0.08 | -0.73% | 10.78 | 11.05 | 151161 | 16469.56 | 1.49% |
| 2025-11-25 | 10.92 | 10.90 | -0.02 | -0.18% | 10.83 | 11.13 | 117962 | 12961.83 | 1.17% |
| 2025-11-24 | 10.94 | 10.92 | 0.06 | 0.55% | 10.89 | 11.02 | 63869 | 7010.92 | 0.63% |
| 2025-11-21 | 11.06 | 10.86 | -0.16 | -1.45% | 10.83 | 11.11 | 92756 | 10183.41 | 0.92% |
| 2025-11-20 | 11.18 | 11.02 | -0.16 | -1.43% | 10.92 | 11.20 | 95652 | 10543.49 | 0.94% |
| 2025-11-19 | 11.15 | 11.18 | 0.05 | 0.45% | 11.07 | 11.31 | 71735 | 8021.61 | 0.71% |
| 2025-11-18 | 11.32 | 11.13 | -0.18 | -1.59% | 11.07 | 11.40 | 84535 | 9471.51 | 0.83% |
| 2025-11-17 | 11.48 | 11.31 | -0.17 | -1.48% | 11.13 | 11.55 | 112036 | 12626.56 | 1.11% |
| 2025-11-14 | 11.62 | 11.48 | -0.15 | -1.29% | 11.47 | 11.86 | 108109 | 12589.63 | 1.07% |
| 2025-11-13 | 11.75 | 11.63 | -0.21 | -1.77% | 11.51 | 11.84 | 151955 | 17678.68 | 1.50% |
| 2025-11-12 | 11.21 | 11.84 | 0.57 | 5.06% | 11.19 | 11.99 | 217502 | 25516.04 | 2.15% |
| 2025-11-11 | 11.09 | 11.27 | 0.18 | 1.62% | 10.98 | 11.32 | 99090 | 11080.77 | 0.98% |
| 2025-11-10 | 10.70 | 11.09 | 0.35 | 3.26% | 10.67 | 11.17 | 136824 | 15074.70 | 1.35% |
| 2025-11-07 | 10.62 | 10.74 | 0.08 | 0.75% | 10.62 | 10.84 | 87644 | 9413.19 | 0.86% |
| 2025-11-06 | 10.59 | 10.66 | 0.06 | 0.57% | 10.51 | 10.75 | 87816 | 9355.54 | 0.86% |
| 2025-11-05 | 10.70 | 10.60 | -0.13 | -1.21% | 10.54 | 10.72 | 140281 | 14909.34 | 1.38% |
| 2025-11-04 | 10.80 | 10.73 | -0.10 | -0.92% | 10.67 | 10.88 | 68203 | 7353.71 | 0.67% |
| 2025-11-03 | 10.96 | 10.83 | -0.05 | -0.46% | 10.75 | 10.97 | 67643 | 7321.31 | 0.67% |
| 2025-10-31 | 10.50 | 10.88 | 0.38 | 3.62% | 10.46 | 10.96 | 136699 | 14758.21 | 1.34% |
| 2025-10-30 | 10.71 | 10.50 | -0.13 | -1.22% | 10.50 | 10.73 | 72630 | 7682.07 | 0.71% |
| 2025-10-29 | 10.86 | 10.73 | -0.15 | -1.38% | 10.66 | 10.87 | 63923 | 6860.37 | 0.63% |
| 2025-10-28 | 10.82 | 10.88 | 0.05 | 0.46% | 10.76 | 10.96 | 77107 | 8404.49 | 0.76% |
| 2025-10-27 | 10.71 | 10.83 | 0.17 | 1.59% | 10.64 | 10.96 | 109976 | 11911.11 | 1.08% |
| 2025-10-24 | 10.60 | 10.66 | 0.09 | 0.85% | 10.53 | 10.75 | 82971 | 8848.58 | 0.82% |
| 2025-10-23 | 10.28 | 10.57 | 0.26 | 2.52% | 10.28 | 10.61 | 100836 | 10579.90 | 0.99% |
| 2025-10-22 | 10.30 | 10.31 | 0.02 | 0.19% | 10.26 | 10.35 | 41697 | 4297.96 | 0.41% |
| 2025-10-21 | 10.30 | 10.29 | -0.01 | -0.10% | 10.26 | 10.35 | 43164 | 4446.00 | 0.42% |
| 2025-10-20 | 10.42 | 10.30 | -0.08 | -0.77% | 10.26 | 10.42 | 51204 | 5288.20 | 0.50% |
| 2025-10-17 | 10.48 | 10.38 | -0.12 | -1.14% | 10.36 | 10.55 | 68484 | 7153.69 | 0.67% |
| 2025-10-16 | 10.61 | 10.50 | -0.09 | -0.85% | 10.49 | 10.69 | 74977 | 7936.94 | 0.74% |
| 2025-10-15 | 10.55 | 10.59 | 0.07 | 0.67% | 10.50 | 10.63 | 80444 | 8516.21 | 0.79% |
| 2025-10-14 | 10.54 | 10.52 | -0.01 | -0.09% | 10.47 | 10.59 | 72519 | 7634.81 | 0.71% |
| 2025-10-13 | 10.40 | 10.53 | -0.07 | -0.66% | 10.35 | 10.56 | 93317 | 9750.08 | 0.92% |
| 2025-10-10 | 10.21 | 10.60 | 0.39 | 3.82% | 10.18 | 10.61 | 183752 | 19216.29 | 1.81% |
| 2025-10-09 | 10.19 | 10.21 | 0.03 | 0.29% | 10.10 | 10.23 | 55937 | 5685.52 | 0.55% |
| 2025-09-30 | 10.17 | 10.18 | 0.04 | 0.39% | 10.10 | 10.22 | 63620 | 6470.65 | 0.63% |
| 2025-09-29 | 10.01 | 10.14 | 0.13 | 1.30% | 9.93 | 10.16 | 75822 | 7639.56 | 0.75% |
| 2025-09-26 | 10.00 | 10.01 | 0.00 | 0.00% | 9.89 | 10.02 | 58247 | 5801.56 | 0.57% |
| 2025-09-25 | 10.16 | 10.01 | -0.19 | -1.86% | 9.98 | 10.20 | 109695 | 11013.78 | 1.08% |
| 2025-09-24 | 10.11 | 10.20 | 0.11 | 1.09% | 9.98 | 10.23 | 69032 | 7018.94 | 0.68% |
| 2025-09-23 | 10.31 | 10.09 | -0.23 | -2.23% | 10.04 | 10.31 | 81541 | 8258.27 | 0.80% |
| 2025-09-22 | 10.15 | 10.32 | 0.17 | 1.67% | 10.01 | 10.34 | 128008 | 12997.11 | 1.26% |
| 2025-09-19 | 10.23 | 10.15 | -0.10 | -0.98% | 10.12 | 10.24 | 89720 | 9121.51 | 0.88% |
| 2025-09-18 | 10.39 | 10.25 | -0.09 | -0.87% | 10.15 | 10.39 | 125940 | 12960.87 | 1.24% |
| 2025-09-17 | 10.35 | 10.34 | -0.03 | -0.29% | 10.32 | 10.40 | 79928 | 8263.06 | 0.79% |
| 2025-09-16 | 10.44 | 10.37 | -0.06 | -0.58% | 10.32 | 10.47 | 85958 | 8909.12 | 0.85% |
| 2025-09-15 | 10.54 | 10.43 | -0.11 | -1.04% | 10.42 | 10.57 | 103707 | 10854.18 | 1.02% |
| 2025-09-12 | 10.68 | 10.54 | -0.15 | -1.40% | 10.53 | 10.69 | 138374 | 14637.95 | 1.36% |
| 2025-09-11 | 10.67 | 10.69 | 0.00 | 0.00% | 10.57 | 10.71 | 102649 | 10922.93 | 1.01% |
| 2025-09-10 | 10.76 | 10.69 | -0.07 | -0.65% | 10.62 | 10.76 | 75214 | 8029.14 | 0.74% |
| 2025-09-09 | 10.62 | 10.76 | 0.14 | 1.32% | 10.59 | 10.82 | 123980 | 13298.87 | 1.22% |
| 2025-09-08 | 10.58 | 10.62 | 0.04 | 0.38% | 10.51 | 10.65 | 92284 | 9782.86 | 0.91% |
| 2025-09-05 | 10.56 | 10.58 | 0.03 | 0.28% | 10.49 | 10.60 | 67507 | 7128.39 | 0.66% |
| 2025-09-04 | 10.59 | 10.55 | -0.05 | -0.47% | 10.46 | 10.62 | 66832 | 7041.05 | 0.66% |
| 2025-09-03 | 10.58 | 10.60 | 0.01 | 0.09% | 10.55 | 10.65 | 55535 | 5883.48 | 0.55% |
| 2025-09-02 | 10.74 | 10.59 | -0.15 | -1.40% | 10.53 | 10.74 | 105469 | 11169.99 | 1.04% |
| 2025-09-01 | 10.87 | 10.74 | -0.13 | -1.20% | 10.69 | 10.89 | 95248 | 10231.04 | 0.94% |
| 2025-08-29 | 10.92 | 10.87 | -0.06 | -0.55% | 10.83 | 10.96 | 67696 | 7372.52 | 0.67% |
| 2025-08-28 | 10.93 | 10.93 | -0.01 | -0.09% | 10.73 | 10.99 | 90149 | 9808.18 | 0.89% |
| 2025-08-27 | 11.31 | 10.94 | -0.36 | -3.19% | 10.94 | 11.35 | 132089 | 14646.55 | 1.30% |
| 2025-08-26 | 11.13 | 11.30 | 0.12 | 1.07% | 11.10 | 11.44 | 120264 | 13575.46 | 1.18% |
| 2025-08-25 | 11.03 | 11.18 | -0.27 | -2.36% | 11.01 | 11.30 | 194678 | 21693.93 | 1.91% |
| 2025-08-22 | 11.35 | 11.45 | 0.12 | 1.06% | 11.21 | 11.47 | 96930 | 11029.33 | 0.95% |
| 2025-08-21 | 11.29 | 11.33 | 0.04 | 0.35% | 11.22 | 11.35 | 51424 | 5807.59 | 0.51% |
| 2025-08-20 | 11.26 | 11.29 | 0.01 | 0.09% | 11.17 | 11.30 | 54858 | 6169.79 | 0.54% |
| 2025-08-19 | 11.17 | 11.28 | 0.12 | 1.08% | 11.11 | 11.40 | 104094 | 11750.77 | 1.02% |
| 2025-08-18 | 10.98 | 11.16 | 0.21 | 1.92% | 10.91 | 11.18 | 86204 | 9536.25 | 0.85% |
| 2025-08-15 | 10.96 | 10.95 | -0.04 | -0.36% | 10.88 | 11.01 | 63066 | 6902.55 | 0.62% |
伟星股份(002003)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。
