| 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 | 10.49 | 10.72 | 0.37 | 3.57% | 10.41 | 10.80 | 98637 | 10494.02 | 2.05% |
| 2026-02-02 | 10.48 | 10.35 | -0.15 | -1.43% | 10.33 | 10.58 | 76657 | 8023.94 | 1.59% |
| 2026-01-30 | 10.46 | 10.50 | 0.00 | 0.00% | 10.33 | 10.58 | 94397 | 9871.12 | 1.96% |
| 2026-01-29 | 10.70 | 10.50 | -0.21 | -1.96% | 10.40 | 10.77 | 142567 | 15050.18 | 2.96% |
| 2026-01-28 | 10.82 | 10.71 | -0.17 | -1.56% | 10.67 | 10.88 | 51559 | 5539.98 | 1.07% |
| 2026-01-27 | 10.88 | 10.88 | 0.00 | 0.00% | 10.59 | 10.94 | 88769 | 9584.71 | 1.84% |
| 2026-01-26 | 11.06 | 10.88 | -0.19 | -1.72% | 10.82 | 11.06 | 96154 | 10516.84 | 2.00% |
| 2026-01-23 | 11.05 | 11.07 | 0.03 | 0.27% | 10.91 | 11.09 | 91532 | 10078.81 | 1.90% |
| 2026-01-22 | 10.77 | 11.04 | 0.27 | 2.51% | 10.72 | 11.13 | 131137 | 14396.86 | 2.72% |
| 2026-01-21 | 10.75 | 10.77 | -0.04 | -0.37% | 10.69 | 10.82 | 62371 | 6703.12 | 1.30% |
| 2026-01-20 | 10.78 | 10.81 | 0.03 | 0.28% | 10.71 | 10.88 | 98711 | 10659.24 | 2.05% |
| 2026-01-19 | 10.48 | 10.78 | 0.26 | 2.47% | 10.43 | 10.79 | 94129 | 10052.75 | 1.96% |
| 2026-01-16 | 10.57 | 10.52 | -0.01 | -0.09% | 10.41 | 10.60 | 63759 | 6692.67 | 1.32% |
| 2026-01-15 | 10.48 | 10.53 | 0.00 | 0.00% | 10.43 | 10.58 | 68370 | 7169.42 | 1.42% |
| 2026-01-14 | 10.62 | 10.53 | -0.09 | -0.85% | 10.39 | 10.76 | 124029 | 13130.65 | 2.58% |
| 2026-01-13 | 10.92 | 10.62 | -0.34 | -3.10% | 10.60 | 10.94 | 150252 | 16074.88 | 3.12% |
| 2026-01-12 | 10.86 | 10.96 | 0.21 | 1.95% | 10.68 | 10.99 | 149177 | 16244.39 | 3.10% |
| 2026-01-09 | 10.70 | 10.75 | 0.05 | 0.47% | 10.60 | 10.84 | 140669 | 15103.74 | 2.92% |
| 2026-01-08 | 10.38 | 10.70 | 0.22 | 2.10% | 10.38 | 10.71 | 131649 | 13943.90 | 2.74% |
| 2026-01-07 | 10.56 | 10.48 | -0.08 | -0.76% | 10.39 | 10.57 | 72747 | 7627.48 | 1.51% |
| 2026-01-06 | 10.45 | 10.56 | 0.11 | 1.05% | 10.39 | 10.57 | 100098 | 10520.11 | 2.08% |
| 2026-01-05 | 10.52 | 10.45 | -0.07 | -0.67% | 10.35 | 10.58 | 89281 | 9316.04 | 1.86% |
| 2025-12-31 | 10.35 | 10.52 | 0.18 | 1.74% | 10.31 | 10.57 | 97635 | 10224.20 | 2.03% |
| 2025-12-30 | 10.35 | 10.34 | -0.04 | -0.39% | 10.31 | 10.47 | 85500 | 8880.93 | 1.78% |
| 2025-12-29 | 10.34 | 10.38 | 0.07 | 0.68% | 10.23 | 10.40 | 83877 | 8672.55 | 1.74% |
| 2025-12-26 | 10.31 | 10.31 | -0.01 | -0.10% | 10.19 | 10.40 | 100594 | 10371.17 | 2.09% |
| 2025-12-25 | 10.13 | 10.32 | 0.17 | 1.67% | 10.10 | 10.38 | 93495 | 9635.67 | 1.94% |
| 2025-12-24 | 9.84 | 10.15 | 0.26 | 2.63% | 9.83 | 10.21 | 98714 | 9990.44 | 2.05% |
| 2025-12-23 | 9.96 | 9.89 | -0.06 | -0.60% | 9.85 | 10.06 | 71546 | 7105.07 | 1.49% |
| 2025-12-22 | 10.05 | 9.95 | -0.09 | -0.90% | 9.93 | 10.09 | 57249 | 5728.07 | 1.19% |
| 2025-12-19 | 9.83 | 10.04 | 0.16 | 1.62% | 9.83 | 10.12 | 83040 | 8344.50 | 1.73% |
| 2025-12-18 | 9.51 | 9.88 | 0.29 | 3.02% | 9.47 | 9.95 | 104209 | 10229.04 | 2.17% |
| 2025-12-17 | 9.75 | 9.59 | -0.17 | -1.74% | 9.41 | 9.83 | 90285 | 8622.54 | 1.88% |
| 2025-12-16 | 9.90 | 9.76 | -0.14 | -1.41% | 9.62 | 9.95 | 74066 | 7219.08 | 1.54% |
| 2025-12-15 | 9.83 | 9.90 | 0.05 | 0.51% | 9.73 | 9.97 | 64397 | 6367.76 | 1.34% |
| 2025-12-12 | 9.86 | 9.85 | -0.03 | -0.30% | 9.83 | 10.02 | 81499 | 8092.28 | 1.69% |
| 2025-12-11 | 9.98 | 9.88 | -0.11 | -1.10% | 9.87 | 10.23 | 72062 | 7191.69 | 1.50% |
| 2025-12-10 | 9.92 | 9.99 | 0.07 | 0.71% | 9.82 | 10.05 | 83782 | 8332.36 | 1.74% |
| 2025-12-09 | 9.90 | 9.92 | 0.01 | 0.10% | 9.85 | 10.08 | 76757 | 7654.93 | 1.59% |
| 2025-12-08 | 9.97 | 9.91 | -0.06 | -0.60% | 9.89 | 10.11 | 85864 | 8573.30 | 1.78% |
| 2025-12-05 | 9.59 | 9.97 | 0.37 | 3.85% | 9.56 | 9.99 | 142400 | 13989.19 | 2.96% |
| 2025-12-04 | 9.68 | 9.60 | -0.12 | -1.23% | 9.60 | 9.75 | 63396 | 6123.67 | 1.32% |
| 2025-12-03 | 9.75 | 9.72 | -0.03 | -0.31% | 9.57 | 9.82 | 110580 | 10714.71 | 2.30% |
| 2025-12-02 | 9.81 | 9.75 | -0.06 | -0.61% | 9.63 | 9.85 | 108828 | 10606.37 | 2.26% |
| 2025-12-01 | 9.79 | 9.81 | 0.06 | 0.62% | 9.76 | 9.99 | 176530 | 17374.02 | 3.67% |
| 2025-11-28 | 9.78 | 9.75 | -0.36 | -3.56% | 9.40 | 9.80 | 304169 | 29227.49 | 6.32% |
| 2025-11-27 | 10.50 | 10.11 | 0.46 | 4.77% | 10.07 | 10.62 | 373454 | 38763.12 | 7.76% |
| 2025-11-26 | 9.98 | 9.65 | -0.35 | -3.50% | 9.64 | 10.03 | 104700 | 10242.95 | 2.18% |
| 2025-11-25 | 10.07 | 10.00 | -0.13 | -1.28% | 9.96 | 10.16 | 76509 | 7687.13 | 1.59% |
| 2025-11-24 | 9.91 | 10.13 | 0.17 | 1.71% | 9.89 | 10.14 | 83629 | 8408.26 | 1.74% |
| 2025-11-21 | 10.07 | 9.96 | -0.18 | -1.78% | 9.83 | 10.23 | 67490 | 6741.57 | 1.40% |
| 2025-11-20 | 10.11 | 10.14 | 0.01 | 0.10% | 10.05 | 10.19 | 33493 | 3392.11 | 0.70% |
| 2025-11-19 | 10.14 | 10.13 | -0.01 | -0.10% | 10.05 | 10.18 | 43954 | 4448.27 | 0.91% |
| 2025-11-18 | 10.23 | 10.14 | -0.16 | -1.55% | 10.10 | 10.29 | 53482 | 5432.54 | 1.11% |
| 2025-11-17 | 10.30 | 10.30 | 0.11 | 1.08% | 10.22 | 10.33 | 46256 | 4749.55 | 0.96% |
| 2025-11-14 | 10.14 | 10.19 | 0.01 | 0.10% | 10.12 | 10.30 | 46366 | 4747.28 | 0.96% |
| 2025-11-13 | 10.19 | 10.18 | 0.02 | 0.20% | 10.14 | 10.23 | 37421 | 3810.68 | 0.78% |
| 2025-11-12 | 10.25 | 10.16 | -0.09 | -0.88% | 10.11 | 10.28 | 46765 | 4759.95 | 0.97% |
| 2025-11-11 | 10.26 | 10.25 | -0.01 | -0.10% | 10.24 | 10.33 | 35740 | 3672.54 | 0.74% |
| 2025-11-10 | 10.31 | 10.26 | -0.04 | -0.39% | 10.20 | 10.35 | 58455 | 5995.23 | 1.21% |
| 2025-11-07 | 10.32 | 10.30 | -0.03 | -0.29% | 10.26 | 10.35 | 37977 | 3915.18 | 0.79% |
| 2025-11-06 | 10.23 | 10.33 | 0.10 | 0.98% | 10.18 | 10.37 | 70233 | 7247.05 | 1.46% |
| 2025-11-05 | 10.17 | 10.23 | 0.00 | 0.00% | 10.13 | 10.28 | 47611 | 4872.32 | 0.99% |
| 2025-11-04 | 10.21 | 10.23 | 0.02 | 0.20% | 10.18 | 10.28 | 47906 | 4903.68 | 1.00% |
| 2025-11-03 | 10.23 | 10.21 | -0.02 | -0.20% | 10.15 | 10.29 | 76323 | 7792.56 | 1.59% |
| 2025-10-31 | 10.00 | 10.23 | 0.30 | 3.02% | 9.98 | 10.27 | 161988 | 16493.70 | 3.37% |
| 2025-10-30 | 10.01 | 9.93 | -0.08 | -0.80% | 9.93 | 10.04 | 38484 | 3840.20 | 0.80% |
| 2025-10-29 | 10.01 | 10.01 | 0.00 | 0.00% | 9.96 | 10.12 | 54278 | 5447.37 | 1.13% |
| 2025-10-28 | 9.98 | 10.01 | 0.02 | 0.20% | 9.94 | 10.04 | 55708 | 5572.37 | 1.16% |
| 2025-10-27 | 9.93 | 9.99 | 0.10 | 1.01% | 9.87 | 10.00 | 54243 | 5389.07 | 1.13% |
| 2025-10-24 | 9.85 | 9.89 | 0.04 | 0.41% | 9.84 | 9.94 | 42443 | 4198.51 | 0.88% |
| 2025-10-23 | 9.76 | 9.85 | 0.09 | 0.92% | 9.65 | 9.86 | 39978 | 3901.86 | 0.83% |
| 2025-10-22 | 9.70 | 9.76 | 0.02 | 0.21% | 9.66 | 9.80 | 26051 | 2541.93 | 0.54% |
| 2025-10-21 | 9.62 | 9.74 | 0.15 | 1.56% | 9.59 | 9.76 | 40209 | 3895.10 | 0.84% |
| 2025-10-20 | 9.56 | 9.59 | 0.04 | 0.42% | 9.55 | 9.62 | 30497 | 2921.71 | 0.63% |
| 2025-10-17 | 9.78 | 9.55 | -0.23 | -2.35% | 9.53 | 9.82 | 68925 | 6656.37 | 1.43% |
| 2025-10-16 | 9.95 | 9.78 | -0.21 | -2.10% | 9.77 | 10.00 | 76172 | 7511.16 | 1.58% |
| 2025-10-15 | 9.90 | 9.99 | 0.02 | 0.20% | 9.80 | 9.99 | 55558 | 5513.70 | 1.15% |
| 2025-10-14 | 10.08 | 9.97 | -0.01 | -0.10% | 9.96 | 10.09 | 53738 | 5383.67 | 1.12% |
| 2025-10-13 | 9.88 | 9.98 | -0.04 | -0.40% | 9.71 | 9.98 | 52044 | 5150.02 | 1.08% |
威海广泰(002111)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。
