| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.80 | 11.66 | -0.19 | -1.60% | 11.66 | 12.41 | 261367 | 31267.59 | 6.10% |
| 2025-05-22 | 11.84 | 11.85 | 0.09 | 0.77% | 11.81 | 12.18 | 247096 | 29685.79 | 5.77% |
| 2025-05-21 | 12.20 | 11.76 | -0.49 | -4.00% | 11.75 | 12.28 | 357855 | 42657.61 | 8.36% |
| 2025-05-20 | 11.50 | 12.25 | 0.69 | 5.97% | 11.35 | 12.72 | 688515 | 84580.67 | 16.08% |
| 2025-05-19 | 11.43 | 11.56 | 0.32 | 2.85% | 11.40 | 12.17 | 276838 | 32369.80 | 6.47% |
| 2025-05-16 | 10.84 | 11.24 | 0.40 | 3.69% | 10.80 | 11.54 | 206558 | 23238.17 | 4.82% |
| 2025-05-15 | 11.12 | 10.84 | -0.22 | -1.99% | 10.75 | 11.12 | 99361 | 10789.97 | 2.32% |
| 2025-05-14 | 11.09 | 11.06 | -0.12 | -1.07% | 10.98 | 11.26 | 106156 | 11776.05 | 2.48% |
| 2025-05-13 | 11.30 | 11.18 | 0.11 | 0.99% | 11.02 | 11.44 | 157158 | 17642.53 | 3.67% |
| 2025-05-12 | 11.00 | 11.07 | 0.35 | 3.26% | 10.96 | 11.56 | 227055 | 25427.51 | 5.30% |
| 2025-05-09 | 10.80 | 10.72 | -0.07 | -0.65% | 10.67 | 11.08 | 129534 | 13996.98 | 3.03% |
| 2025-05-08 | 10.46 | 10.79 | 0.30 | 2.86% | 10.44 | 10.85 | 128176 | 13726.85 | 2.99% |
| 2025-05-07 | 10.60 | 10.49 | 0.01 | 0.10% | 10.39 | 10.64 | 128729 | 13559.59 | 3.01% |
| 2025-05-06 | 10.42 | 10.48 | 0.21 | 2.04% | 10.36 | 10.54 | 105924 | 11081.15 | 2.47% |
| 2025-04-30 | 10.16 | 10.27 | 0.11 | 1.08% | 10.12 | 10.39 | 84651 | 8691.13 | 1.98% |
| 2025-04-29 | 9.98 | 10.16 | 0.17 | 1.70% | 9.96 | 10.22 | 69928 | 7097.37 | 1.63% |
| 2025-04-28 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.24 | 71691 | 7196.66 | 1.67% |
| 2025-04-25 | 10.23 | 10.21 | -0.01 | -0.10% | 10.15 | 10.36 | 84667 | 8674.32 | 1.98% |
| 2025-04-24 | 10.35 | 10.22 | -0.17 | -1.64% | 10.14 | 10.44 | 106577 | 10968.77 | 2.49% |
| 2025-04-23 | 10.25 | 10.39 | 0.27 | 2.67% | 10.15 | 10.46 | 143160 | 14809.90 | 3.34% |
| 2025-04-22 | 10.22 | 10.12 | -0.20 | -1.94% | 10.00 | 10.25 | 122374 | 12381.60 | 2.86% |
| 2025-04-21 | 9.92 | 10.32 | 0.40 | 4.03% | 9.86 | 10.32 | 111655 | 11316.78 | 2.61% |
| 2025-04-18 | 9.85 | 9.92 | 0.08 | 0.81% | 9.74 | 10.01 | 74952 | 7398.37 | 1.75% |
| 2025-04-17 | 9.77 | 9.84 | 0.04 | 0.41% | 9.74 | 10.02 | 66821 | 6616.13 | 1.56% |
| 2025-04-16 | 10.01 | 9.80 | -0.29 | -2.87% | 9.66 | 10.07 | 99689 | 9822.31 | 2.33% |
| 2025-04-15 | 9.93 | 10.09 | 0.14 | 1.41% | 9.86 | 10.10 | 98457 | 9838.75 | 2.30% |
| 2025-04-14 | 9.98 | 9.95 | 0.12 | 1.22% | 9.92 | 10.21 | 118565 | 11904.92 | 2.77% |
| 2025-04-11 | 9.51 | 9.83 | 0.15 | 1.55% | 9.51 | 10.04 | 156476 | 15434.34 | 3.65% |
| 2025-04-10 | 9.75 | 9.68 | 0.32 | 3.42% | 9.66 | 9.96 | 209878 | 20601.14 | 4.90% |
| 2025-04-09 | 9.11 | 9.36 | 0.06 | 0.65% | 8.40 | 9.49 | 213896 | 19322.75 | 5.00% |
| 2025-04-08 | 9.96 | 9.30 | -0.82 | -8.10% | 9.11 | 10.10 | 306804 | 29039.82 | 7.17% |
| 2025-04-07 | 10.50 | 10.12 | -1.12 | -9.96% | 10.12 | 10.55 | 220065 | 22379.96 | 5.14% |
| 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% |
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。
