| 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 | 14.38 | 14.10 | -0.23 | -1.61% | 14.10 | 14.43 | 131010 | 18652.96 | 3.10% |
| 2025-12-11 | 14.80 | 14.33 | -0.46 | -3.11% | 14.33 | 14.85 | 125991 | 18267.93 | 2.98% |
| 2025-12-10 | 14.93 | 14.79 | -0.14 | -0.94% | 14.62 | 15.07 | 141151 | 20900.93 | 3.34% |
| 2025-12-09 | 15.35 | 14.93 | -0.57 | -3.68% | 14.90 | 15.61 | 299380 | 45485.23 | 7.08% |
| 2025-12-08 | 16.48 | 15.50 | -0.99 | -6.00% | 15.33 | 16.60 | 386560 | 60532.72 | 9.14% |
| 2025-12-05 | 16.21 | 16.49 | 0.36 | 2.23% | 15.52 | 16.59 | 441433 | 71458.77 | 10.44% |
| 2025-12-04 | 14.95 | 16.13 | 1.28 | 8.62% | 14.75 | 16.28 | 324346 | 50724.06 | 7.67% |
| 2025-12-03 | 15.00 | 14.90 | -0.13 | -0.86% | 14.86 | 15.20 | 82830 | 12426.95 | 1.96% |
| 2025-12-02 | 15.00 | 15.03 | 0.05 | 0.33% | 14.88 | 15.19 | 123949 | 18596.12 | 2.93% |
| 2025-12-01 | 14.23 | 14.98 | 0.96 | 6.85% | 14.05 | 15.06 | 250254 | 36942.01 | 5.92% |
| 2025-11-28 | 13.55 | 14.02 | 0.46 | 3.39% | 13.44 | 14.11 | 103186 | 14259.91 | 2.44% |
| 2025-11-27 | 13.56 | 13.56 | -0.10 | -0.73% | 13.55 | 13.84 | 78252 | 10707.33 | 1.85% |
| 2025-11-26 | 13.88 | 13.66 | -0.28 | -2.01% | 13.65 | 14.05 | 95267 | 13177.72 | 2.25% |
| 2025-11-25 | 13.75 | 13.94 | 0.19 | 1.38% | 13.72 | 14.48 | 113568 | 15957.08 | 2.68% |
| 2025-11-24 | 13.65 | 13.75 | 0.22 | 1.63% | 13.49 | 13.77 | 78033 | 10637.45 | 1.84% |
| 2025-11-21 | 13.90 | 13.53 | -0.58 | -4.11% | 13.52 | 14.08 | 109879 | 15111.11 | 2.60% |
| 2025-11-20 | 14.18 | 14.11 | -0.07 | -0.49% | 14.08 | 14.37 | 71225 | 10100.12 | 1.68% |
| 2025-11-19 | 14.87 | 14.18 | -0.74 | -4.96% | 14.00 | 15.02 | 191678 | 27473.63 | 4.53% |
| 2025-11-18 | 14.83 | 14.92 | 0.08 | 0.54% | 14.50 | 14.98 | 117865 | 17468.90 | 2.79% |
| 2025-11-17 | 15.40 | 14.84 | -0.66 | -4.26% | 14.84 | 15.50 | 176455 | 26597.08 | 4.17% |
| 2025-11-14 | 15.94 | 15.50 | -0.44 | -2.76% | 15.50 | 15.94 | 158808 | 24960.54 | 3.75% |
| 2025-11-13 | 15.30 | 15.94 | 0.66 | 4.32% | 15.20 | 16.08 | 258511 | 40813.73 | 6.11% |
| 2025-11-12 | 15.42 | 15.28 | -0.25 | -1.61% | 15.06 | 15.73 | 148333 | 22825.40 | 3.51% |
| 2025-11-11 | 15.61 | 15.53 | -0.12 | -0.77% | 15.47 | 15.75 | 113340 | 17678.66 | 2.68% |
| 2025-11-10 | 15.36 | 15.65 | 0.29 | 1.89% | 14.88 | 15.91 | 262322 | 40468.98 | 6.20% |
| 2025-11-07 | 15.24 | 15.36 | 0.09 | 0.59% | 15.05 | 15.67 | 144132 | 22107.34 | 3.41% |
| 2025-11-06 | 15.12 | 15.27 | 0.15 | 0.99% | 15.05 | 15.54 | 119719 | 18316.15 | 2.83% |
| 2025-11-05 | 14.85 | 15.12 | 0.12 | 0.80% | 14.60 | 15.20 | 102417 | 15314.35 | 2.42% |
| 2025-11-04 | 15.36 | 15.00 | -0.19 | -1.25% | 14.86 | 15.45 | 118562 | 17899.33 | 2.80% |
| 2025-11-03 | 15.32 | 15.19 | -0.13 | -0.85% | 14.91 | 15.38 | 119786 | 18120.69 | 2.83% |
| 2025-10-31 | 15.28 | 15.32 | 0.06 | 0.39% | 15.19 | 15.51 | 128476 | 19723.92 | 3.04% |
| 2025-10-30 | 15.69 | 15.26 | -0.45 | -2.86% | 15.21 | 15.95 | 207563 | 32210.19 | 4.91% |
| 2025-10-29 | 15.60 | 15.71 | 0.26 | 1.68% | 15.30 | 16.01 | 218201 | 34211.73 | 5.16% |
| 2025-10-28 | 15.60 | 15.45 | -0.47 | -2.95% | 15.22 | 15.82 | 204871 | 31583.41 | 4.84% |
| 2025-10-27 | 15.56 | 15.92 | 0.84 | 5.57% | 15.31 | 16.15 | 326961 | 51525.42 | 7.73% |
| 2025-10-24 | 14.85 | 15.08 | 0.33 | 2.24% | 14.70 | 15.19 | 123685 | 18546.13 | 2.92% |
| 2025-10-23 | 14.90 | 14.75 | -0.28 | -1.86% | 14.49 | 14.96 | 115816 | 16991.40 | 2.74% |
| 2025-10-22 | 15.10 | 15.03 | -0.17 | -1.12% | 14.98 | 15.38 | 119700 | 18115.34 | 2.83% |
| 2025-10-21 | 14.94 | 15.20 | 0.35 | 2.36% | 14.94 | 15.33 | 148055 | 22464.21 | 3.50% |
| 2025-10-20 | 15.14 | 14.85 | -0.14 | -0.93% | 14.71 | 15.24 | 194349 | 28951.02 | 4.59% |
| 2025-10-17 | 15.90 | 14.99 | -0.91 | -5.72% | 14.92 | 15.90 | 290765 | 44559.65 | 6.87% |
| 2025-10-16 | 16.39 | 15.90 | -0.43 | -2.63% | 15.83 | 16.50 | 216759 | 34856.85 | 5.12% |
| 2025-10-15 | 15.85 | 16.33 | 0.54 | 3.42% | 15.82 | 16.50 | 273499 | 44090.80 | 6.47% |
| 2025-10-14 | 16.09 | 15.79 | -0.02 | -0.13% | 15.70 | 16.90 | 378140 | 61493.73 | 8.94% |
| 2025-10-13 | 15.00 | 15.81 | 0.21 | 1.35% | 15.00 | 15.90 | 316854 | 48923.88 | 7.49% |
| 2025-10-10 | 15.19 | 15.60 | 0.33 | 2.16% | 15.00 | 16.16 | 434074 | 67931.01 | 10.26% |
| 2025-10-09 | 14.10 | 15.27 | 1.05 | 7.38% | 14.10 | 15.47 | 469868 | 70313.98 | 11.11% |
| 2025-09-30 | 13.80 | 14.22 | 0.42 | 3.04% | 13.61 | 14.26 | 271481 | 38006.17 | 6.42% |
| 2025-09-29 | 14.10 | 13.80 | 0.21 | 1.55% | 13.57 | 14.28 | 260788 | 36185.16 | 6.17% |
| 2025-09-26 | 13.28 | 13.59 | 0.31 | 2.33% | 13.08 | 13.98 | 247499 | 33457.75 | 5.85% |
| 2025-09-25 | 13.50 | 13.28 | -0.28 | -2.06% | 13.25 | 13.59 | 96677 | 12940.01 | 2.29% |
| 2025-09-24 | 13.26 | 13.56 | 0.19 | 1.42% | 13.13 | 13.56 | 116810 | 15631.61 | 2.76% |
| 2025-09-23 | 13.64 | 13.37 | -0.22 | -1.62% | 13.07 | 13.64 | 133637 | 17756.43 | 3.16% |
| 2025-09-22 | 13.65 | 13.59 | -0.05 | -0.37% | 13.47 | 13.79 | 90140 | 12257.72 | 2.13% |
| 2025-09-19 | 13.81 | 13.64 | -0.27 | -1.94% | 13.52 | 13.88 | 116032 | 15858.54 | 2.74% |
| 2025-09-18 | 14.03 | 13.91 | -0.22 | -1.56% | 13.72 | 14.28 | 186466 | 26190.04 | 4.41% |
| 2025-09-17 | 13.90 | 14.13 | 0.20 | 1.44% | 13.82 | 14.24 | 179303 | 25277.51 | 4.24% |
| 2025-09-16 | 13.71 | 13.93 | 0.21 | 1.53% | 13.59 | 13.96 | 141169 | 19460.06 | 3.34% |
| 2025-09-15 | 13.77 | 13.72 | -0.08 | -0.58% | 13.66 | 13.89 | 122535 | 16831.74 | 2.90% |
| 2025-09-12 | 14.42 | 13.80 | -0.61 | -4.23% | 13.74 | 14.44 | 295901 | 41330.02 | 7.00% |
| 2025-09-11 | 14.41 | 14.41 | -0.06 | -0.41% | 14.12 | 14.47 | 216099 | 30945.76 | 5.11% |
| 2025-09-10 | 14.39 | 14.47 | 0.35 | 2.48% | 14.23 | 15.20 | 379201 | 55622.97 | 8.96% |
| 2025-09-09 | 14.04 | 14.12 | -0.05 | -0.35% | 13.87 | 14.30 | 156869 | 22044.31 | 3.71% |
| 2025-09-08 | 13.91 | 14.17 | 0.26 | 1.87% | 13.85 | 14.34 | 244552 | 34550.77 | 5.78% |
| 2025-09-05 | 13.08 | 13.91 | 0.89 | 6.84% | 13.06 | 13.96 | 244340 | 33320.44 | 5.78% |
| 2025-09-04 | 13.23 | 13.02 | -0.22 | -1.66% | 12.81 | 13.41 | 139562 | 18384.10 | 3.30% |
| 2025-09-03 | 13.58 | 13.24 | -0.40 | -2.93% | 13.20 | 13.85 | 122675 | 16468.45 | 2.90% |
| 2025-09-02 | 14.42 | 13.64 | -0.49 | -3.47% | 13.32 | 14.44 | 268929 | 36683.82 | 6.36% |
| 2025-09-01 | 13.90 | 14.13 | 0.45 | 3.29% | 13.77 | 14.25 | 235516 | 33172.36 | 5.57% |
| 2025-08-29 | 13.92 | 13.68 | -0.24 | -1.72% | 13.61 | 13.97 | 136310 | 18764.50 | 3.22% |
| 2025-08-28 | 13.87 | 13.92 | -0.20 | -1.42% | 13.41 | 14.05 | 250541 | 34492.04 | 5.92% |
| 2025-08-27 | 13.94 | 14.12 | 0.19 | 1.36% | 13.94 | 14.80 | 376176 | 54210.88 | 8.89% |
| 2025-08-26 | 13.90 | 13.93 | -0.13 | -0.92% | 13.80 | 14.11 | 155222 | 21661.02 | 3.67% |
| 2025-08-25 | 14.31 | 14.06 | 0.03 | 0.21% | 13.89 | 14.75 | 279322 | 39360.09 | 6.60% |
| 2025-08-22 | 13.60 | 14.03 | 0.53 | 3.93% | 13.48 | 14.38 | 320373 | 44548.71 | 7.57% |
| 2025-08-21 | 13.88 | 13.50 | -0.36 | -2.60% | 13.41 | 13.90 | 185234 | 25102.39 | 4.38% |
| 2025-08-20 | 13.65 | 13.86 | 0.12 | 0.87% | 13.59 | 13.92 | 144758 | 19920.35 | 3.42% |
| 2025-08-19 | 13.98 | 13.74 | -0.33 | -2.35% | 13.55 | 13.98 | 250818 | 34432.10 | 5.93% |
| 2025-08-18 | 14.14 | 14.07 | -0.06 | -0.42% | 13.93 | 14.26 | 235117 | 33096.04 | 5.56% |
| 2025-08-15 | 14.00 | 14.13 | 0.03 | 0.21% | 13.77 | 14.14 | 303625 | 42483.76 | 7.18% |
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。
