| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.08 | 10.99 | -0.06 | -0.54% | 10.98 | 11.12 | 51226 | 5660.38 | 0.50% |
| 2025-08-13 | 11.05 | 11.05 | 0.02 | 0.18% | 10.99 | 11.08 | 48200 | 5324.89 | 0.47% |
| 2025-08-12 | 10.96 | 11.03 | 0.07 | 0.64% | 10.93 | 11.08 | 38858 | 4281.85 | 0.38% |
| 2025-08-11 | 10.91 | 10.96 | 0.06 | 0.55% | 10.88 | 11.01 | 52765 | 5788.15 | 0.52% |
| 2025-08-08 | 10.98 | 10.90 | -0.06 | -0.55% | 10.85 | 10.98 | 45458 | 4955.29 | 0.45% |
| 2025-08-07 | 10.95 | 10.96 | 0.01 | 0.09% | 10.90 | 11.00 | 43089 | 4720.67 | 0.42% |
| 2025-08-06 | 10.96 | 10.95 | -0.01 | -0.09% | 10.87 | 10.97 | 34164 | 3731.26 | 0.34% |
| 2025-08-05 | 10.88 | 10.96 | 0.14 | 1.29% | 10.78 | 10.99 | 52001 | 5668.84 | 0.51% |
| 2025-08-04 | 10.80 | 10.82 | -0.03 | -0.28% | 10.73 | 10.85 | 57720 | 6227.21 | 0.57% |
| 2025-08-01 | 10.69 | 10.85 | 0.15 | 1.40% | 10.67 | 10.87 | 66752 | 7196.90 | 0.66% |
| 2025-07-31 | 10.90 | 10.70 | -0.21 | -1.92% | 10.66 | 10.90 | 92197 | 9897.42 | 0.91% |
| 2025-07-30 | 10.86 | 10.91 | 0.08 | 0.74% | 10.81 | 11.02 | 70464 | 7686.72 | 0.69% |
| 2025-07-29 | 10.98 | 10.83 | -0.15 | -1.37% | 10.81 | 10.99 | 68849 | 7482.51 | 0.68% |
| 2025-07-28 | 11.20 | 10.98 | -0.23 | -2.05% | 10.97 | 11.24 | 94657 | 10487.91 | 0.93% |
| 2025-07-25 | 11.12 | 11.21 | 0.11 | 0.99% | 11.04 | 11.29 | 91750 | 10295.60 | 0.90% |
| 2025-07-24 | 11.14 | 11.10 | -0.04 | -0.36% | 11.02 | 11.25 | 90801 | 10071.14 | 0.89% |
| 2025-07-23 | 11.00 | 11.14 | 0.17 | 1.55% | 10.96 | 11.17 | 98688 | 10943.83 | 0.97% |
| 2025-07-22 | 10.85 | 10.97 | 0.11 | 1.01% | 10.83 | 10.99 | 94964 | 10386.55 | 0.93% |
| 2025-07-21 | 10.77 | 10.86 | 0.10 | 0.93% | 10.72 | 10.95 | 95191 | 10335.86 | 0.93% |
| 2025-07-18 | 10.69 | 10.76 | 0.02 | 0.19% | 10.64 | 10.78 | 82940 | 8877.50 | 0.81% |
| 2025-07-17 | 10.71 | 10.74 | 0.03 | 0.28% | 10.65 | 10.78 | 82196 | 8793.55 | 0.81% |
| 2025-07-16 | 10.55 | 10.71 | 0.17 | 1.61% | 10.54 | 10.78 | 200669 | 21456.46 | 1.97% |
| 2025-07-15 | 10.58 | 10.54 | -0.02 | -0.19% | 10.52 | 10.59 | 70222 | 7406.12 | 0.69% |
| 2025-07-14 | 10.64 | 10.56 | -0.08 | -0.75% | 10.55 | 10.64 | 100829 | 10670.54 | 0.99% |
| 2025-07-11 | 10.65 | 10.64 | 0.01 | 0.09% | 10.58 | 10.70 | 113728 | 12082.31 | 1.12% |
| 2025-07-10 | 10.68 | 10.63 | -0.03 | -0.28% | 10.56 | 10.68 | 86433 | 9159.54 | 0.85% |
| 2025-07-09 | 10.69 | 10.66 | -0.03 | -0.28% | 10.64 | 10.75 | 66694 | 7126.94 | 0.65% |
| 2025-07-08 | 10.70 | 10.69 | -0.01 | -0.09% | 10.64 | 10.72 | 75700 | 8085.96 | 0.74% |
| 2025-07-07 | 10.80 | 10.70 | -0.11 | -1.02% | 10.67 | 10.81 | 63451 | 6797.83 | 0.62% |
| 2025-07-04 | 11.08 | 10.81 | -0.27 | -2.44% | 10.79 | 11.09 | 120323 | 13065.14 | 1.18% |
| 2025-07-03 | 10.85 | 11.08 | 0.27 | 2.50% | 10.84 | 11.23 | 133991 | 14863.86 | 1.32% |
| 2025-07-02 | 10.86 | 10.81 | -0.05 | -0.46% | 10.79 | 10.89 | 43067 | 4664.50 | 0.42% |
| 2025-07-01 | 10.93 | 10.86 | -0.05 | -0.46% | 10.83 | 10.94 | 29388 | 3190.02 | 0.29% |
| 2025-06-30 | 10.98 | 10.91 | -0.07 | -0.64% | 10.89 | 11.03 | 45808 | 5007.05 | 0.45% |
| 2025-06-27 | 11.05 | 10.98 | -0.04 | -0.36% | 10.97 | 11.07 | 29649 | 3264.08 | 0.29% |
| 2025-06-26 | 11.05 | 11.02 | -0.03 | -0.27% | 10.98 | 11.13 | 33326 | 3681.03 | 0.33% |
| 2025-06-25 | 10.91 | 11.05 | 0.16 | 1.47% | 10.85 | 11.07 | 64727 | 7105.18 | 0.64% |
| 2025-06-24 | 10.87 | 10.89 | 0.02 | 0.18% | 10.85 | 10.95 | 55492 | 6045.11 | 0.54% |
| 2025-06-23 | 10.96 | 10.87 | -0.10 | -0.91% | 10.79 | 11.06 | 79004 | 8629.33 | 0.78% |
| 2025-06-20 | 10.96 | 10.97 | -0.06 | -0.54% | 10.89 | 11.08 | 28664 | 3148.92 | 0.28% |
| 2025-06-19 | 10.99 | 11.03 | 0.04 | 0.36% | 10.83 | 11.06 | 60134 | 6574.73 | 0.59% |
| 2025-06-18 | 10.97 | 10.99 | 0.00 | 0.00% | 10.94 | 11.03 | 25186 | 2765.66 | 0.25% |
| 2025-06-17 | 11.11 | 10.99 | -0.12 | -1.08% | 10.94 | 11.17 | 70674 | 7772.36 | 0.69% |
| 2025-06-16 | 11.28 | 11.11 | -0.21 | -1.86% | 11.10 | 11.34 | 72949 | 8174.90 | 0.72% |
| 2025-06-13 | 11.57 | 11.32 | -0.24 | -2.08% | 11.24 | 11.57 | 106598 | 12106.40 | 1.05% |
| 2025-06-12 | 11.50 | 11.56 | 0.04 | 0.35% | 11.38 | 11.63 | 71563 | 8246.13 | 0.70% |
| 2025-06-11 | 11.35 | 11.52 | 0.16 | 1.41% | 11.35 | 11.56 | 66167 | 7604.74 | 0.65% |
| 2025-06-10 | 11.26 | 11.36 | 0.09 | 0.80% | 11.25 | 11.38 | 39287 | 4451.44 | 0.39% |
| 2025-06-09 | 11.33 | 11.27 | 0.00 | 0.00% | 11.20 | 11.33 | 32149 | 3622.23 | 0.32% |
| 2025-06-06 | 11.38 | 11.27 | -0.04 | -0.35% | 11.17 | 11.39 | 38083 | 4292.49 | 0.37% |
| 2025-06-05 | 11.43 | 11.31 | -0.14 | -1.22% | 11.30 | 11.53 | 62531 | 7122.75 | 0.61% |
| 2025-06-04 | 11.48 | 11.45 | -0.06 | -0.52% | 11.40 | 11.59 | 55025 | 6314.32 | 0.54% |
| 2025-06-03 | 11.30 | 11.51 | 0.15 | 1.32% | 11.26 | 11.58 | 63646 | 7263.95 | 0.63% |
| 2025-05-30 | 11.48 | 11.36 | -0.15 | -1.30% | 11.30 | 11.52 | 46861 | 5343.53 | 0.46% |
| 2025-05-29 | 11.30 | 11.51 | 0.23 | 2.04% | 11.26 | 11.53 | 52056 | 5941.46 | 0.51% |
| 2025-05-28 | 11.35 | 11.28 | -0.07 | -0.62% | 11.22 | 11.37 | 47642 | 5379.26 | 0.47% |
| 2025-05-27 | 11.35 | 11.35 | 0.01 | 0.09% | 11.28 | 11.40 | 35602 | 4033.78 | 0.35% |
| 2025-05-26 | 11.39 | 11.34 | -0.05 | -0.44% | 11.31 | 11.43 | 36653 | 4165.83 | 0.36% |
| 2025-05-23 | 11.54 | 11.39 | -0.16 | -1.39% | 11.37 | 11.57 | 33858 | 3881.25 | 0.33% |
| 2025-05-22 | 11.39 | 11.55 | 0.15 | 1.32% | 11.35 | 11.63 | 62955 | 7250.88 | 0.62% |
| 2025-05-21 | 11.53 | 11.40 | 0.00 | 0.00% | 11.34 | 11.54 | 50365 | 5749.54 | 0.49% |
| 2025-05-20 | 11.58 | 11.70 | 0.16 | 1.39% | 11.51 | 11.77 | 74051 | 8635.56 | 0.73% |
| 2025-05-19 | 11.50 | 11.54 | 0.07 | 0.61% | 11.42 | 11.58 | 35489 | 4079.43 | 0.35% |
| 2025-05-16 | 11.58 | 11.47 | -0.14 | -1.21% | 11.45 | 11.62 | 47277 | 5441.77 | 0.46% |
| 2025-05-15 | 11.68 | 11.61 | -0.04 | -0.34% | 11.52 | 11.69 | 45807 | 5320.01 | 0.45% |
| 2025-05-14 | 11.67 | 11.65 | 0.04 | 0.34% | 11.49 | 11.71 | 62823 | 7295.95 | 0.62% |
| 2025-05-13 | 11.98 | 11.61 | -0.17 | -1.44% | 11.60 | 11.99 | 136126 | 15967.44 | 1.34% |
| 2025-05-12 | 11.84 | 11.78 | 0.25 | 2.17% | 11.56 | 12.05 | 135755 | 15917.27 | 1.33% |
| 2025-05-09 | 11.42 | 11.53 | 0.13 | 1.14% | 11.34 | 11.58 | 100800 | 11593.29 | 0.99% |
| 2025-05-08 | 11.50 | 11.40 | -0.09 | -0.78% | 11.37 | 11.53 | 72637 | 8298.43 | 0.71% |
| 2025-05-07 | 11.44 | 11.49 | 0.19 | 1.68% | 11.41 | 11.95 | 120096 | 13973.00 | 1.18% |
| 2025-05-06 | 11.08 | 11.30 | 0.24 | 2.17% | 11.00 | 11.35 | 77004 | 8630.77 | 0.76% |
| 2025-04-30 | 11.27 | 11.06 | -0.29 | -2.56% | 11.06 | 11.40 | 91389 | 10214.24 | 0.90% |
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。
