| 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 | 10.48 | 10.47 | 0.00 | 0.00% | 10.41 | 10.76 | 26124 | 2762.34 | 1.83% |
| 2025-05-22 | 10.70 | 10.47 | -0.26 | -2.42% | 10.35 | 10.85 | 27474 | 2898.45 | 1.92% |
| 2025-05-21 | 10.60 | 10.73 | 0.09 | 0.85% | 10.48 | 10.85 | 24818 | 2647.59 | 1.74% |
| 2025-05-20 | 10.22 | 10.64 | 0.36 | 3.50% | 10.22 | 10.78 | 31405 | 3324.94 | 2.20% |
| 2025-05-19 | 10.25 | 10.28 | 0.30 | 3.01% | 10.17 | 10.46 | 37111 | 3837.81 | 2.59% |
| 2025-05-16 | 10.15 | 9.98 | -0.25 | -2.44% | 9.97 | 10.22 | 21837 | 2194.60 | 1.53% |
| 2025-05-15 | 10.38 | 10.23 | 0.07 | 0.69% | 10.16 | 10.40 | 29511 | 3037.63 | 2.06% |
| 2025-05-14 | 10.02 | 10.16 | 0.11 | 1.09% | 9.94 | 10.28 | 18419 | 1860.65 | 1.29% |
| 2025-05-13 | 10.38 | 10.05 | -0.33 | -3.18% | 9.97 | 10.55 | 37304 | 3806.73 | 2.61% |
| 2025-05-12 | 10.10 | 10.38 | 0.33 | 3.28% | 9.89 | 10.49 | 36860 | 3767.21 | 2.58% |
| 2025-05-09 | 9.99 | 10.05 | 0.09 | 0.90% | 9.80 | 10.25 | 34218 | 3423.99 | 2.39% |
| 2025-05-08 | 9.51 | 9.96 | 0.36 | 3.75% | 9.49 | 10.01 | 41916 | 4073.36 | 2.93% |
| 2025-05-07 | 9.75 | 9.60 | 0.31 | 3.34% | 9.42 | 9.75 | 79335 | 7611.43 | 5.55% |
| 2025-05-06 | 9.10 | 9.29 | 0.44 | 4.97% | 9.05 | 9.29 | 23796 | 2185.42 | 1.66% |
| 2025-04-30 | 8.43 | 8.85 | 0.42 | 4.98% | 8.43 | 8.85 | 92824 | 8056.64 | 6.49% |
| 2025-04-28 | 8.35 | 8.43 | -0.53 | -5.92% | 8.06 | 8.65 | 80523 | 6686.35 | 5.63% |
| 2025-04-25 | 9.12 | 8.96 | -0.05 | -0.55% | 8.90 | 9.12 | 38433 | 3451.60 | 2.69% |
| 2025-04-24 | 9.00 | 9.01 | -0.09 | -0.99% | 8.91 | 9.18 | 40695 | 3680.47 | 2.84% |
| 2025-04-23 | 9.24 | 9.10 | -0.19 | -2.05% | 8.90 | 9.31 | 72505 | 6572.68 | 5.07% |
| 2025-04-22 | 9.60 | 9.29 | -0.31 | -3.23% | 9.28 | 9.60 | 49033 | 4587.36 | 3.43% |
| 2025-04-21 | 9.53 | 9.60 | -0.09 | -0.93% | 9.35 | 9.68 | 50039 | 4752.09 | 3.50% |
| 2025-04-18 | 9.98 | 9.69 | -0.29 | -2.91% | 9.52 | 10.16 | 50144 | 4874.00 | 3.50% |
| 2025-04-17 | 9.92 | 9.98 | 0.12 | 1.22% | 9.81 | 10.26 | 56176 | 5661.12 | 3.93% |
| 2025-04-16 | 10.27 | 9.86 | -0.36 | -3.52% | 9.78 | 10.55 | 65308 | 6576.92 | 4.56% |
| 2025-04-15 | 10.88 | 10.22 | -0.24 | -2.29% | 10.16 | 11.04 | 115621 | 12211.42 | 8.08% |
| 2025-04-14 | 9.68 | 10.46 | 0.95 | 9.99% | 9.68 | 10.46 | 49887 | 5033.86 | 3.49% |
| 2025-04-11 | 9.43 | 9.51 | -0.10 | -1.04% | 9.33 | 9.85 | 49237 | 4730.41 | 3.44% |
| 2025-04-10 | 9.53 | 9.61 | 0.25 | 2.67% | 9.38 | 9.82 | 80147 | 7694.65 | 5.60% |
| 2025-04-09 | 9.10 | 9.36 | -0.30 | -3.11% | 8.69 | 9.52 | 105747 | 9595.14 | 7.39% |
| 2025-04-08 | 9.66 | 9.66 | -1.07 | -9.97% | 9.66 | 10.25 | 109202 | 10617.83 | 7.63% |
| 2025-04-07 | 10.75 | 10.73 | -1.19 | -9.98% | 10.73 | 10.98 | 23421 | 2517.78 | 1.64% |
| 2025-04-03 | 11.64 | 11.92 | 0.07 | 0.59% | 11.12 | 12.80 | 224468 | 26854.35 | 15.68% |
| 2025-04-02 | 11.50 | 11.85 | 1.08 | 10.03% | 10.98 | 11.85 | 54182 | 6314.99 | 3.79% |
| 2025-04-01 | 10.00 | 10.77 | 0.98 | 10.01% | 10.00 | 10.77 | 26976 | 2864.25 | 1.88% |
| 2025-03-31 | 9.63 | 9.79 | 0.05 | 0.51% | 9.40 | 10.29 | 52750 | 5187.50 | 3.69% |
| 2025-03-28 | 9.93 | 9.74 | -0.13 | -1.32% | 9.72 | 10.00 | 20650 | 2025.89 | 1.44% |
| 2025-03-27 | 10.09 | 9.87 | -0.25 | -2.47% | 9.78 | 10.16 | 23918 | 2366.52 | 1.67% |
| 2025-03-26 | 9.81 | 10.12 | 0.26 | 2.64% | 9.72 | 10.22 | 32033 | 3232.43 | 2.24% |
| 2025-03-25 | 9.89 | 9.86 | -0.12 | -1.20% | 9.71 | 9.99 | 30124 | 2966.22 | 2.10% |
| 2025-03-24 | 10.52 | 9.98 | -0.63 | -5.94% | 9.77 | 10.58 | 52076 | 5250.69 | 3.64% |
| 2025-03-21 | 10.81 | 10.61 | -0.24 | -2.21% | 10.51 | 10.87 | 33303 | 3544.27 | 2.33% |
| 2025-03-20 | 10.88 | 10.85 | -0.01 | -0.09% | 10.80 | 10.98 | 27213 | 2966.86 | 1.90% |
| 2025-03-19 | 11.13 | 10.86 | -0.27 | -2.43% | 10.80 | 11.13 | 38430 | 4187.80 | 2.69% |
| 2025-03-18 | 11.15 | 11.13 | 0.06 | 0.54% | 10.97 | 11.21 | 28611 | 3171.20 | 2.00% |
| 2025-03-17 | 11.03 | 11.07 | 0.18 | 1.65% | 10.95 | 11.15 | 40040 | 4428.19 | 2.80% |
| 2025-03-14 | 10.82 | 10.89 | -0.03 | -0.27% | 10.72 | 10.96 | 36637 | 3979.35 | 2.56% |
| 2025-03-13 | 10.73 | 10.92 | 0.07 | 0.65% | 10.60 | 10.98 | 50834 | 5471.95 | 3.55% |
| 2025-03-12 | 11.03 | 10.85 | -0.20 | -1.81% | 10.83 | 11.04 | 43766 | 4766.79 | 3.06% |
| 2025-03-11 | 10.85 | 11.05 | 0.10 | 0.91% | 10.73 | 11.11 | 49095 | 5374.33 | 3.43% |
| 2025-03-10 | 10.60 | 10.95 | 0.23 | 2.15% | 10.56 | 10.98 | 45862 | 4963.25 | 3.20% |
| 2025-03-07 | 10.86 | 10.72 | -0.24 | -2.19% | 10.59 | 10.93 | 52269 | 5604.20 | 3.65% |
| 2025-03-06 | 10.83 | 10.96 | 0.13 | 1.20% | 10.72 | 11.04 | 57581 | 6298.06 | 4.02% |
| 2025-03-05 | 10.90 | 10.83 | -0.16 | -1.46% | 10.50 | 10.94 | 63675 | 6827.30 | 4.45% |
| 2025-03-04 | 10.72 | 10.99 | 0.35 | 3.29% | 10.66 | 11.03 | 65555 | 7112.07 | 4.58% |
| 2025-03-03 | 10.91 | 10.64 | -0.38 | -3.45% | 10.55 | 11.05 | 96491 | 10383.90 | 6.74% |
| 2025-02-28 | 11.79 | 11.02 | -0.72 | -6.13% | 11.00 | 12.03 | 119327 | 13683.88 | 8.34% |
| 2025-02-27 | 11.84 | 11.74 | -0.51 | -4.16% | 11.35 | 12.11 | 165377 | 19294.06 | 11.56% |
| 2025-02-26 | 12.08 | 12.25 | -0.36 | -2.85% | 12.00 | 12.61 | 215860 | 26399.27 | 15.08% |
| 2025-02-25 | 11.39 | 12.61 | 1.15 | 10.03% | 11.26 | 12.61 | 110317 | 13434.79 | 7.71% |
| 2025-02-24 | 12.18 | 11.46 | -1.10 | -8.76% | 11.43 | 12.34 | 192751 | 22459.68 | 13.47% |
| 2025-02-21 | 12.63 | 12.56 | -1.09 | -7.99% | 12.36 | 13.33 | 264079 | 33920.59 | 18.45% |
| 2025-02-20 | 13.12 | 13.65 | 1.24 | 9.99% | 12.41 | 13.65 | 370151 | 49242.11 | 25.86% |
| 2025-02-19 | 11.28 | 12.41 | 1.13 | 10.02% | 11.06 | 12.41 | 140437 | 16919.58 | 9.81% |
| 2025-02-18 | 10.40 | 11.28 | 1.03 | 10.05% | 10.08 | 11.28 | 196510 | 21257.22 | 13.73% |
| 2025-02-17 | 9.54 | 10.25 | 0.93 | 9.98% | 9.43 | 10.25 | 57471 | 5688.98 | 4.02% |
| 2025-02-14 | 9.48 | 9.32 | -0.21 | -2.20% | 9.27 | 9.56 | 22905 | 2145.70 | 1.60% |
| 2025-02-13 | 9.82 | 9.53 | -0.15 | -1.55% | 9.48 | 9.89 | 29970 | 2881.72 | 2.09% |
| 2025-02-12 | 9.90 | 9.68 | -0.12 | -1.22% | 9.60 | 9.95 | 33751 | 3277.81 | 2.36% |
| 2025-02-11 | 10.05 | 9.80 | -0.25 | -2.49% | 9.67 | 10.10 | 37875 | 3696.09 | 2.65% |
| 2025-02-10 | 9.60 | 10.05 | 0.53 | 5.57% | 9.55 | 10.07 | 36430 | 3575.11 | 2.55% |
| 2025-02-07 | 9.29 | 9.52 | 0.26 | 2.81% | 9.29 | 9.68 | 41382 | 3939.84 | 2.89% |
| 2025-02-06 | 9.18 | 9.26 | 0.18 | 1.98% | 8.90 | 9.28 | 41825 | 3824.32 | 2.92% |
| 2025-02-05 | 9.22 | 9.08 | 0.23 | 2.60% | 8.81 | 9.29 | 52770 | 4801.15 | 3.69% |
| 2025-01-27 | 8.32 | 8.85 | -0.11 | -1.23% | 8.27 | 9.00 | 94280 | 8136.73 | 6.59% |
| 2025-01-24 | 8.96 | 8.96 | -0.99 | -9.95% | 8.96 | 8.96 | 13041 | 1168.47 | 0.91% |
| 2025-01-23 | 10.20 | 9.95 | -0.14 | -1.39% | 9.89 | 10.39 | 31544 | 3202.21 | 2.20% |
| 2025-01-22 | 10.29 | 10.09 | -0.25 | -2.42% | 10.00 | 10.29 | 24663 | 2490.10 | 1.72% |
| 2025-01-21 | 10.55 | 10.34 | -0.21 | -1.99% | 10.25 | 10.70 | 27829 | 2885.33 | 1.94% |
| 2025-01-20 | 10.71 | 10.55 | 0.03 | 0.29% | 10.32 | 10.78 | 29766 | 3140.04 | 2.08% |
| 2025-01-17 | 10.91 | 10.52 | -0.25 | -2.32% | 10.49 | 10.91 | 34108 | 3614.49 | 2.38% |
*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。
