| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 24.70 | 24.40 | -0.23 | -0.93% | 24.23 | 25.35 | 26700 | 6605.84 | 1.87% |
| 2025-10-23 | 25.66 | 24.63 | -1.02 | -3.98% | 24.37 | 25.90 | 34723 | 8558.25 | 2.43% |
| 2025-10-22 | 26.08 | 25.65 | -0.63 | -2.40% | 25.25 | 26.69 | 22136 | 5694.16 | 1.55% |
| 2025-10-21 | 25.93 | 26.28 | 0.73 | 2.86% | 25.30 | 26.75 | 24812 | 6513.66 | 1.73% |
| 2025-10-20 | 25.20 | 25.55 | -0.44 | -1.69% | 25.20 | 26.42 | 31483 | 8101.29 | 2.20% |
| 2025-10-17 | 27.00 | 25.99 | -1.37 | -5.01% | 25.99 | 27.47 | 35692 | 9445.26 | 2.49% |
| 2025-10-16 | 28.28 | 27.36 | -1.01 | -3.56% | 27.01 | 28.80 | 51758 | 14317.92 | 3.62% |
| 2025-10-15 | 28.27 | 28.37 | -0.77 | -2.64% | 27.68 | 29.12 | 58095 | 16394.61 | 4.06% |
| 2025-10-14 | 30.67 | 29.14 | -1.53 | -4.99% | 29.14 | 31.33 | 78294 | 23313.49 | 5.47% |
| 2025-10-13 | 28.22 | 30.67 | 1.16 | 3.93% | 28.22 | 30.99 | 103780 | 31398.23 | 7.25% |
| 2025-10-10 | 29.51 | 29.51 | 1.41 | 5.02% | 28.88 | 29.51 | 56806 | 16723.53 | 3.97% |
| 2025-10-09 | 28.04 | 28.10 | 1.34 | 5.01% | 27.38 | 28.10 | 28956 | 8109.95 | 2.02% |
| 2025-09-30 | 25.38 | 26.76 | 1.16 | 4.53% | 24.32 | 26.88 | 109283 | 27427.79 | 7.64% |
| 2025-09-29 | 26.14 | 25.60 | -1.30 | -4.83% | 25.56 | 26.48 | 94326 | 24398.07 | 6.59% |
| 2025-09-26 | 26.40 | 26.90 | 0.41 | 1.55% | 26.20 | 27.81 | 112400 | 30823.22 | 7.85% |
| 2025-09-25 | 27.00 | 26.49 | -0.11 | -0.41% | 25.82 | 27.20 | 57323 | 15138.67 | 4.01% |
| 2025-09-24 | 26.33 | 26.60 | 1.15 | 4.52% | 25.31 | 26.70 | 89997 | 23506.53 | 6.29% |
| 2025-09-23 | 26.30 | 25.45 | -0.94 | -3.56% | 25.07 | 26.40 | 110626 | 28071.36 | 7.73% |
| 2025-09-22 | 26.30 | 26.39 | -0.45 | -1.68% | 25.60 | 28.18 | 163996 | 44159.73 | 11.46% |
| 2025-09-19 | 29.66 | 26.84 | -1.41 | -4.99% | 26.84 | 29.66 | 175716 | 50865.04 | 12.28% |
| 2025-09-18 | 27.71 | 28.25 | 1.35 | 5.02% | 27.30 | 28.25 | 70776 | 19898.10 | 4.95% |
| 2025-09-17 | 27.64 | 26.90 | 0.58 | 2.20% | 25.20 | 27.64 | 227615 | 61584.31 | 15.90% |
| 2025-09-16 | 26.32 | 26.32 | 1.25 | 4.99% | 26.32 | 26.32 | 1199 | 315.58 | 0.08% |
| 2025-09-15 | 25.07 | 25.07 | 1.19 | 4.98% | 25.07 | 25.07 | 2842 | 712.49 | 0.20% |
| 2025-09-12 | 23.88 | 23.88 | 1.14 | 5.01% | 23.88 | 23.88 | 5385 | 1285.94 | 0.38% |
| 2025-09-11 | 22.74 | 22.74 | 1.08 | 4.99% | 22.74 | 22.74 | 12139 | 2760.41 | 0.85% |
| 2025-09-10 | 21.66 | 21.66 | 1.03 | 4.99% | 21.32 | 21.66 | 70884 | 15351.69 | 4.95% |
| 2025-09-09 | 20.63 | 20.63 | 0.98 | 4.99% | 20.63 | 20.63 | 6363 | 1312.62 | 0.44% |
| 2025-09-08 | 19.65 | 19.65 | 0.94 | 5.02% | 19.65 | 19.65 | 4836 | 950.27 | 0.34% |
| 2025-09-05 | 17.65 | 18.71 | 0.89 | 4.99% | 17.65 | 18.71 | 90146 | 16747.65 | 6.30% |
| 2025-09-04 | 18.76 | 17.82 | -0.94 | -5.01% | 17.82 | 18.76 | 121219 | 21921.44 | 8.47% |
| 2025-09-03 | 19.41 | 18.76 | 0.27 | 1.46% | 17.97 | 19.41 | 206746 | 39691.20 | 14.45% |
| 2025-09-02 | 18.49 | 18.49 | 0.88 | 5.00% | 18.49 | 18.49 | 6875 | 1271.27 | 0.48% |
| 2025-09-01 | 17.61 | 17.61 | 0.84 | 5.01% | 17.61 | 17.61 | 5061 | 891.20 | 0.35% |
| 2025-08-29 | 16.57 | 16.77 | 0.80 | 5.01% | 16.31 | 16.77 | 72624 | 12121.45 | 5.08% |
| 2025-08-28 | 15.58 | 15.97 | 0.76 | 5.00% | 15.40 | 15.97 | 40133 | 6360.94 | 2.81% |
| 2025-08-27 | 15.89 | 15.21 | -0.59 | -3.73% | 15.18 | 15.89 | 41045 | 6355.07 | 2.87% |
| 2025-08-26 | 15.66 | 15.80 | 0.75 | 4.98% | 15.26 | 15.80 | 59030 | 9253.76 | 4.13% |
| 2025-08-25 | 15.35 | 15.05 | -0.22 | -1.44% | 14.88 | 15.88 | 45305 | 6944.15 | 3.17% |
| 2025-08-22 | 14.87 | 15.27 | 0.56 | 3.81% | 14.84 | 15.43 | 38472 | 5828.57 | 2.69% |
| 2025-08-21 | 15.00 | 14.71 | -0.23 | -1.54% | 14.67 | 15.14 | 26260 | 3894.34 | 1.84% |
| 2025-08-20 | 14.58 | 14.94 | 0.58 | 4.04% | 14.58 | 15.06 | 49873 | 7434.82 | 3.49% |
| 2025-08-19 | 13.93 | 14.36 | 0.68 | 4.97% | 13.80 | 14.36 | 47602 | 6747.59 | 3.33% |
| 2025-08-18 | 13.84 | 13.68 | -0.20 | -1.44% | 13.60 | 13.84 | 22166 | 3036.90 | 1.55% |
| 2025-08-15 | 13.70 | 13.88 | 0.12 | 0.87% | 13.69 | 13.89 | 14927 | 2057.94 | 1.04% |
| 2025-08-14 | 13.92 | 13.76 | -0.15 | -1.08% | 13.76 | 14.08 | 17905 | 2487.35 | 1.25% |
| 2025-08-13 | 14.13 | 13.91 | -0.22 | -1.56% | 13.91 | 14.22 | 16756 | 2350.05 | 1.17% |
| 2025-08-12 | 14.17 | 14.13 | -0.10 | -0.70% | 14.00 | 14.31 | 17503 | 2475.89 | 1.22% |
| 2025-08-11 | 14.20 | 14.23 | -0.01 | -0.07% | 14.13 | 14.56 | 21157 | 3028.99 | 1.48% |
| 2025-08-08 | 14.13 | 14.24 | 0.14 | 0.99% | 13.90 | 14.30 | 18984 | 2686.14 | 1.33% |
| 2025-08-07 | 13.67 | 14.10 | 0.43 | 3.15% | 13.67 | 14.29 | 27377 | 3839.16 | 1.91% |
| 2025-08-06 | 13.70 | 13.67 | -0.10 | -0.73% | 13.63 | 13.80 | 14405 | 1975.60 | 1.01% |
| 2025-08-05 | 13.69 | 13.77 | 0.08 | 0.58% | 13.52 | 13.88 | 12316 | 1687.45 | 0.86% |
| 2025-08-04 | 13.54 | 13.69 | 0.02 | 0.15% | 13.38 | 13.70 | 14976 | 2028.15 | 1.05% |
| 2025-08-01 | 13.94 | 13.67 | -0.29 | -2.08% | 13.50 | 13.99 | 32717 | 4476.13 | 2.29% |
| 2025-07-31 | 14.39 | 13.96 | -0.43 | -2.99% | 13.90 | 14.45 | 29455 | 4157.21 | 2.06% |
| 2025-07-30 | 14.55 | 14.39 | 0.32 | 2.27% | 14.31 | 14.73 | 40840 | 5935.89 | 2.86% |
| 2025-07-29 | 14.22 | 14.07 | -0.22 | -1.54% | 13.96 | 14.28 | 18908 | 2659.81 | 1.32% |
| 2025-07-28 | 14.23 | 14.29 | 0.10 | 0.70% | 14.06 | 14.42 | 15803 | 2247.12 | 1.10% |
| 2025-07-25 | 14.23 | 14.19 | -0.08 | -0.56% | 13.95 | 14.34 | 26574 | 3753.45 | 1.86% |
| 2025-07-24 | 14.55 | 14.27 | -0.06 | -0.42% | 14.23 | 14.55 | 25725 | 3686.10 | 1.80% |
| 2025-07-23 | 14.38 | 14.33 | -0.06 | -0.42% | 14.15 | 14.60 | 29031 | 4176.46 | 2.03% |
| 2025-07-22 | 14.61 | 14.39 | -0.34 | -2.31% | 14.12 | 14.71 | 61837 | 8872.34 | 4.32% |
| 2025-07-21 | 15.03 | 14.73 | -0.58 | -3.79% | 14.54 | 15.60 | 124048 | 18413.51 | 8.67% |
| 2025-07-18 | 15.31 | 15.31 | 0.73 | 5.01% | 14.80 | 15.31 | 187598 | 28614.06 | 13.12% |
| 2025-07-17 | 14.58 | 14.58 | 0.69 | 4.97% | 14.58 | 14.58 | 3712 | 541.17 | 0.26% |
| 2025-07-16 | 13.89 | 13.89 | 0.66 | 4.99% | 13.89 | 13.89 | 6464 | 897.85 | 0.45% |
| 2025-07-15 | 13.93 | 13.23 | -0.70 | -5.03% | 13.23 | 13.93 | 50836 | 6817.75 | 3.55% |
| 2025-07-14 | 13.50 | 13.93 | 0.45 | 3.34% | 13.47 | 13.98 | 31539 | 4341.56 | 2.20% |
| 2025-07-11 | 13.77 | 13.48 | -0.29 | -2.11% | 13.38 | 13.85 | 30429 | 4123.85 | 2.13% |
| 2025-07-10 | 13.33 | 13.77 | 0.32 | 2.38% | 13.31 | 13.83 | 30276 | 4114.46 | 2.12% |
| 2025-07-09 | 13.57 | 13.45 | 0.00 | 0.00% | 13.26 | 13.88 | 24661 | 3319.68 | 1.72% |
| 2025-07-08 | 13.36 | 13.45 | 0.01 | 0.07% | 13.32 | 14.02 | 53499 | 7305.28 | 3.74% |
| 2025-07-07 | 12.78 | 13.44 | 0.64 | 5.00% | 12.78 | 13.44 | 36461 | 4819.67 | 2.55% |
| 2025-07-04 | 13.12 | 12.80 | -0.32 | -2.44% | 12.64 | 13.26 | 31293 | 4053.51 | 2.19% |
| 2025-07-03 | 13.13 | 13.12 | -0.17 | -1.28% | 12.97 | 13.37 | 28834 | 3793.37 | 2.02% |
| 2025-07-02 | 13.13 | 13.29 | -0.02 | -0.15% | 13.00 | 13.36 | 42490 | 5600.96 | 2.97% |
| 2025-07-01 | 12.75 | 13.31 | 0.61 | 4.80% | 12.75 | 13.34 | 89862 | 11898.78 | 6.28% |
| 2025-06-30 | 12.40 | 12.70 | 0.27 | 2.17% | 12.40 | 12.81 | 44746 | 5654.71 | 3.13% |
| 2025-06-27 | 12.79 | 12.43 | -0.65 | -4.97% | 12.43 | 12.79 | 94735 | 11850.16 | 6.62% |
*ST威尔(002058)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。
