| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.43 | 15.54 | 0.18 | 1.17% | 15.25 | 15.60 | 93217 | 14403.23 | 2.12% |
| 2026-02-02 | 15.65 | 15.36 | -0.49 | -3.09% | 15.30 | 15.90 | 149997 | 23314.86 | 3.41% |
| 2026-01-30 | 15.05 | 15.85 | 0.85 | 5.67% | 14.72 | 15.98 | 281276 | 43405.26 | 6.39% |
| 2026-01-29 | 15.79 | 15.00 | -0.76 | -4.82% | 15.00 | 15.88 | 230339 | 35416.41 | 5.23% |
| 2026-01-28 | 16.62 | 15.76 | -1.05 | -6.25% | 15.46 | 16.71 | 352303 | 55619.51 | 8.00% |
| 2026-01-27 | 16.80 | 16.81 | 0.05 | 0.30% | 16.03 | 16.91 | 183826 | 30353.95 | 4.17% |
| 2026-01-26 | 16.79 | 16.76 | 0.11 | 0.66% | 16.51 | 17.29 | 256371 | 43297.80 | 5.82% |
| 2026-01-23 | 16.85 | 16.65 | -0.28 | -1.65% | 16.36 | 16.88 | 228311 | 37890.81 | 5.18% |
| 2026-01-22 | 16.40 | 16.93 | 0.53 | 3.23% | 16.01 | 17.19 | 336284 | 56141.56 | 7.63% |
| 2026-01-21 | 15.85 | 16.40 | 0.48 | 3.02% | 15.62 | 16.55 | 250114 | 40484.40 | 5.68% |
| 2026-01-20 | 15.76 | 15.92 | 0.14 | 0.89% | 15.72 | 16.18 | 220266 | 35148.49 | 5.00% |
| 2026-01-19 | 15.88 | 15.78 | 0.02 | 0.13% | 15.60 | 15.97 | 186018 | 29401.91 | 4.22% |
| 2026-01-16 | 15.32 | 15.76 | 0.46 | 3.01% | 15.25 | 15.97 | 308960 | 48525.81 | 7.30% |
| 2026-01-15 | 15.05 | 15.30 | 0.15 | 0.99% | 14.81 | 15.50 | 252660 | 38338.91 | 5.97% |
| 2026-01-14 | 14.65 | 15.15 | 0.53 | 3.63% | 14.63 | 15.32 | 324865 | 48904.71 | 7.68% |
| 2026-01-13 | 14.89 | 14.62 | -0.27 | -1.81% | 14.47 | 14.98 | 166073 | 24429.28 | 3.93% |
| 2026-01-12 | 14.90 | 14.89 | 0.00 | 0.00% | 14.66 | 15.00 | 185098 | 27483.75 | 4.38% |
| 2026-01-09 | 15.00 | 14.89 | -0.16 | -1.06% | 14.81 | 15.35 | 203466 | 30519.72 | 4.81% |
| 2026-01-08 | 15.01 | 15.05 | -0.03 | -0.20% | 14.97 | 15.23 | 121757 | 18381.31 | 2.88% |
| 2026-01-07 | 14.85 | 15.08 | 0.14 | 0.94% | 14.80 | 15.30 | 154374 | 23326.78 | 3.65% |
| 2026-01-06 | 14.78 | 14.94 | 0.17 | 1.15% | 14.70 | 15.04 | 152709 | 22688.04 | 3.61% |
| 2026-01-05 | 15.02 | 14.77 | -0.28 | -1.86% | 14.60 | 15.06 | 201834 | 29823.88 | 4.77% |
| 2025-12-31 | 15.22 | 15.05 | -0.07 | -0.46% | 14.94 | 15.35 | 195412 | 29521.57 | 4.62% |
| 2025-12-30 | 15.03 | 15.12 | -0.04 | -0.26% | 14.92 | 15.29 | 176309 | 26670.03 | 4.17% |
| 2025-12-29 | 15.11 | 15.16 | 0.16 | 1.07% | 15.00 | 15.40 | 195579 | 29683.98 | 4.62% |
| 2025-12-26 | 15.00 | 15.00 | -0.04 | -0.27% | 14.85 | 15.25 | 185757 | 27983.07 | 4.39% |
| 2025-12-25 | 14.30 | 15.04 | 0.70 | 4.88% | 14.19 | 15.14 | 286358 | 42476.77 | 6.77% |
| 2025-12-24 | 14.00 | 14.34 | 0.32 | 2.28% | 13.90 | 14.36 | 183736 | 26147.02 | 4.34% |
| 2025-12-23 | 13.93 | 14.02 | 0.06 | 0.43% | 13.84 | 14.12 | 116893 | 16367.27 | 2.76% |
| 2025-12-22 | 14.20 | 13.96 | -0.12 | -0.85% | 13.88 | 14.21 | 152606 | 21387.37 | 3.61% |
| 2025-12-19 | 14.02 | 14.08 | 0.07 | 0.50% | 13.92 | 14.13 | 122999 | 17269.65 | 2.91% |
| 2025-12-18 | 13.79 | 14.01 | 0.22 | 1.60% | 13.74 | 14.76 | 276197 | 39473.95 | 6.53% |
| 2025-12-17 | 13.57 | 13.79 | 0.22 | 1.62% | 13.32 | 13.82 | 135879 | 18469.74 | 3.21% |
| 2025-12-16 | 14.05 | 13.57 | -0.51 | -3.62% | 13.53 | 14.08 | 162460 | 22221.79 | 3.84% |
| 2025-12-15 | 14.10 | 14.08 | -0.02 | -0.14% | 14.02 | 14.24 | 102616 | 14478.60 | 2.43% |
| 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% |
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。
