| 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 | 11.48 | 11.24 | -0.46 | -3.93% | 11.17 | 11.79 | 203071 | 23128.44 | 4.74% |
| 2025-04-02 | 11.17 | 11.70 | 0.50 | 4.46% | 11.14 | 11.98 | 318927 | 36919.28 | 7.45% |
| 2025-04-01 | 11.61 | 11.20 | -0.33 | -2.86% | 11.19 | 11.63 | 204949 | 23209.14 | 4.79% |
| 2025-03-31 | 11.94 | 11.53 | -0.52 | -4.32% | 11.11 | 12.05 | 314668 | 35987.05 | 7.35% |
| 2025-03-28 | 12.00 | 12.05 | 0.23 | 1.95% | 11.92 | 12.79 | 327607 | 40138.08 | 7.65% |
| 2025-03-27 | 12.02 | 11.82 | -0.20 | -1.66% | 11.58 | 12.29 | 258914 | 30844.78 | 6.05% |
| 2025-03-26 | 11.67 | 12.02 | 0.13 | 1.09% | 11.64 | 12.23 | 240657 | 28888.66 | 5.62% |
| 2025-03-25 | 12.31 | 11.89 | -0.22 | -1.82% | 11.83 | 12.45 | 284486 | 34463.52 | 6.65% |
| 2025-03-24 | 12.80 | 12.11 | -0.69 | -5.39% | 11.81 | 12.99 | 471874 | 57736.43 | 11.02% |
| 2025-03-21 | 12.75 | 12.80 | -0.13 | -1.01% | 12.46 | 13.17 | 559528 | 71766.04 | 13.07% |
| 2025-03-20 | 12.66 | 12.93 | 0.46 | 3.69% | 12.43 | 13.23 | 694003 | 89023.76 | 16.21% |
| 2025-03-19 | 13.20 | 12.47 | -0.43 | -3.33% | 12.40 | 13.45 | 825504 | 105463.31 | 19.28% |
| 2025-03-18 | 11.71 | 12.90 | 1.17 | 9.97% | 11.71 | 12.90 | 824941 | 104409.48 | 19.27% |
| 2025-03-17 | 11.88 | 11.73 | -0.11 | -0.93% | 11.62 | 11.92 | 146337 | 17128.07 | 3.42% |
| 2025-03-14 | 11.81 | 11.84 | 0.04 | 0.34% | 11.57 | 11.92 | 182717 | 21519.22 | 4.27% |
| 2025-03-13 | 12.17 | 11.80 | -0.39 | -3.20% | 11.67 | 12.23 | 237069 | 28172.85 | 5.54% |
| 2025-03-12 | 12.12 | 12.19 | 0.20 | 1.67% | 12.12 | 12.40 | 367908 | 45080.11 | 8.59% |
| 2025-03-11 | 11.77 | 11.99 | 0.01 | 0.08% | 11.75 | 12.31 | 383368 | 46027.50 | 8.95% |
| 2025-03-10 | 11.69 | 11.98 | 0.52 | 4.54% | 11.63 | 12.61 | 511073 | 61896.65 | 11.94% |
| 2025-03-07 | 11.22 | 11.46 | 0.17 | 1.51% | 11.22 | 11.53 | 160085 | 18230.92 | 3.74% |
| 2025-03-06 | 11.35 | 11.29 | -0.08 | -0.70% | 11.27 | 11.43 | 137559 | 15610.12 | 3.21% |
| 2025-03-05 | 10.94 | 11.37 | 0.40 | 3.65% | 10.86 | 11.39 | 165306 | 18472.96 | 3.86% |
| 2025-03-04 | 10.67 | 10.97 | 0.20 | 1.86% | 10.65 | 11.07 | 97151 | 10628.47 | 2.27% |
| 2025-03-03 | 10.85 | 10.77 | 0.00 | 0.00% | 10.70 | 10.99 | 104947 | 11364.09 | 2.45% |
| 2025-02-28 | 11.19 | 10.77 | -0.47 | -4.18% | 10.74 | 11.24 | 129707 | 14162.24 | 3.03% |
| 2025-02-27 | 11.43 | 11.24 | -0.22 | -1.92% | 11.00 | 11.43 | 204917 | 23021.05 | 4.79% |
| 2025-02-26 | 11.24 | 11.46 | 0.30 | 2.69% | 11.23 | 11.69 | 287170 | 32994.86 | 6.71% |
| 2025-02-25 | 10.88 | 11.16 | 0.15 | 1.36% | 10.81 | 11.25 | 169800 | 18904.05 | 3.97% |
| 2025-02-24 | 10.95 | 11.01 | 0.05 | 0.46% | 10.73 | 11.23 | 154599 | 16965.79 | 3.61% |
| 2025-02-21 | 10.90 | 10.96 | 0.01 | 0.09% | 10.84 | 11.04 | 162788 | 17835.20 | 3.80% |
| 2025-02-20 | 10.90 | 10.95 | 0.06 | 0.55% | 10.75 | 10.96 | 162566 | 17681.72 | 3.80% |
| 2025-02-19 | 10.24 | 10.89 | 0.59 | 5.73% | 10.24 | 10.91 | 235992 | 25350.51 | 5.51% |
| 2025-02-18 | 10.33 | 10.30 | -0.05 | -0.48% | 10.27 | 10.56 | 91847 | 9538.10 | 2.15% |
| 2025-02-17 | 10.30 | 10.35 | 0.06 | 0.58% | 10.26 | 10.42 | 86105 | 8891.99 | 2.01% |
| 2025-02-14 | 10.41 | 10.29 | -0.12 | -1.15% | 10.26 | 10.50 | 82516 | 8541.79 | 1.93% |
| 2025-02-13 | 10.65 | 10.41 | -0.30 | -2.80% | 10.41 | 10.70 | 95550 | 10072.77 | 2.23% |
| 2025-02-12 | 10.47 | 10.71 | 0.27 | 2.59% | 10.45 | 10.76 | 129226 | 13707.42 | 3.02% |
| 2025-02-11 | 10.47 | 10.44 | -0.05 | -0.48% | 10.32 | 10.50 | 64863 | 6755.48 | 1.52% |
| 2025-02-10 | 10.55 | 10.49 | -0.06 | -0.57% | 10.45 | 10.62 | 94814 | 9948.37 | 2.21% |
| 2025-02-07 | 10.48 | 10.55 | 0.06 | 0.57% | 10.43 | 10.68 | 116462 | 12302.74 | 2.72% |
| 2025-02-06 | 10.20 | 10.49 | 0.25 | 2.44% | 10.20 | 10.50 | 98070 | 10224.24 | 2.29% |
| 2025-02-05 | 10.38 | 10.24 | -0.08 | -0.78% | 10.22 | 10.45 | 72562 | 7487.11 | 1.69% |
| 2025-01-27 | 10.54 | 10.32 | -0.18 | -1.71% | 10.29 | 10.59 | 86488 | 8988.97 | 2.02% |
| 2025-01-24 | 10.40 | 10.50 | 0.02 | 0.19% | 10.33 | 10.54 | 104072 | 10864.49 | 2.43% |
| 2025-01-23 | 10.68 | 10.48 | -0.13 | -1.23% | 10.48 | 10.75 | 152927 | 16203.86 | 3.57% |
| 2025-01-22 | 10.33 | 10.61 | 0.21 | 2.02% | 10.32 | 10.72 | 192069 | 20275.51 | 4.49% |
| 2025-01-21 | 10.42 | 10.40 | 0.21 | 2.06% | 10.23 | 10.50 | 156855 | 16237.34 | 3.66% |
| 2025-01-20 | 10.03 | 10.19 | 0.20 | 2.00% | 10.00 | 10.23 | 92870 | 9421.25 | 2.17% |
| 2025-01-17 | 9.97 | 9.99 | 0.00 | 0.00% | 9.90 | 10.03 | 57972 | 5785.41 | 1.35% |
| 2025-01-16 | 10.00 | 9.99 | -0.01 | -0.10% | 9.89 | 10.16 | 72306 | 7246.42 | 1.69% |
| 2025-01-15 | 10.00 | 10.00 | -0.03 | -0.30% | 9.93 | 10.07 | 83552 | 8352.21 | 1.95% |
| 2025-01-14 | 9.48 | 10.03 | 0.61 | 6.48% | 9.45 | 10.03 | 146680 | 14393.31 | 3.43% |
| 2025-01-13 | 9.10 | 9.42 | 0.17 | 1.84% | 8.97 | 9.46 | 91686 | 8491.31 | 2.14% |
| 2025-01-10 | 9.36 | 9.25 | -0.09 | -0.96% | 9.25 | 9.59 | 110072 | 10363.04 | 2.57% |
| 2025-01-09 | 9.24 | 9.34 | 0.04 | 0.43% | 9.20 | 9.40 | 68554 | 6400.37 | 1.60% |
| 2025-01-08 | 9.26 | 9.30 | 0.01 | 0.11% | 8.91 | 9.39 | 86695 | 7961.35 | 2.03% |
| 2025-01-07 | 9.11 | 9.29 | 0.19 | 2.09% | 9.02 | 9.29 | 67122 | 6149.15 | 1.57% |
| 2025-01-06 | 9.03 | 9.10 | 0.07 | 0.78% | 8.84 | 9.21 | 76391 | 6901.49 | 1.78% |
| 2025-01-03 | 9.50 | 9.03 | -0.45 | -4.75% | 9.00 | 9.56 | 107381 | 9898.69 | 2.51% |
| 2025-01-02 | 9.85 | 9.48 | -0.36 | -3.66% | 9.34 | 9.87 | 128088 | 12324.83 | 2.99% |
| 2024-12-31 | 10.10 | 9.84 | -0.26 | -2.57% | 9.81 | 10.20 | 128361 | 12832.85 | 3.00% |
| 2024-12-30 | 10.11 | 10.10 | -0.12 | -1.17% | 9.99 | 10.22 | 100462 | 10152.26 | 2.35% |
| 2024-12-27 | 10.23 | 10.22 | -0.04 | -0.39% | 10.15 | 10.46 | 138844 | 14274.06 | 3.24% |
| 2024-12-26 | 9.96 | 10.26 | 0.34 | 3.43% | 9.89 | 10.52 | 220338 | 22787.23 | 5.15% |
| 2024-12-25 | 10.35 | 9.92 | -0.39 | -3.78% | 9.88 | 10.36 | 144784 | 14492.64 | 3.38% |
| 2024-12-24 | 10.13 | 10.31 | 0.17 | 1.68% | 10.13 | 10.45 | 159675 | 16433.95 | 3.73% |
| 2024-12-23 | 10.51 | 10.14 | -0.42 | -3.98% | 9.96 | 10.63 | 203733 | 20892.13 | 4.76% |
| 2024-12-20 | 10.50 | 10.56 | -0.24 | -2.22% | 10.42 | 10.75 | 371301 | 39333.86 | 8.68% |
| 2024-12-19 | 9.89 | 10.80 | 0.98 | 9.98% | 9.86 | 10.80 | 315494 | 33524.45 | 7.37% |
| 2024-12-18 | 9.88 | 9.82 | -0.09 | -0.91% | 9.77 | 9.97 | 102548 | 10117.06 | 2.40% |
| 2024-12-17 | 10.25 | 9.91 | -0.33 | -3.22% | 9.84 | 10.27 | 121100 | 12135.50 | 2.83% |
| 2024-12-16 | 10.39 | 10.24 | -0.11 | -1.06% | 10.13 | 10.45 | 119488 | 12262.99 | 2.79% |
| 2024-12-13 | 10.61 | 10.41 | -0.33 | -3.07% | 10.41 | 10.66 | 148124 | 15568.85 | 3.46% |
| 2024-12-12 | 10.64 | 10.74 | 0.05 | 0.47% | 10.51 | 10.75 | 180494 | 19220.73 | 4.22% |
| 2024-12-11 | 10.75 | 10.69 | -0.05 | -0.47% | 10.49 | 10.77 | 188047 | 19966.05 | 4.39% |
| 2024-12-10 | 10.95 | 10.74 | -0.03 | -0.28% | 10.71 | 11.02 | 278626 | 30315.00 | 6.51% |
| 2024-12-09 | 10.77 | 10.77 | -0.26 | -2.36% | 10.66 | 11.07 | 261111 | 28114.86 | 6.10% |
| 2024-12-06 | 11.32 | 11.03 | -0.49 | -4.25% | 10.98 | 11.35 | 452288 | 50294.44 | 10.57% |
| 2024-12-05 | 10.81 | 11.52 | 0.44 | 3.97% | 10.81 | 11.63 | 591546 | 66300.09 | 13.82% |
| 2024-12-04 | 10.66 | 11.08 | 0.35 | 3.26% | 10.57 | 11.80 | 685614 | 77611.68 | 16.02% |
山东威达(002026)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。
