| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.53 | 10.40 | -0.16 | -1.52% | 10.39 | 10.56 | 73594 | 7691.09 | 1.54% |
| 2025-07-03 | 10.50 | 10.56 | 0.03 | 0.28% | 10.50 | 10.67 | 54979 | 5813.05 | 1.15% |
| 2025-07-02 | 10.67 | 10.53 | -0.11 | -1.03% | 10.47 | 10.69 | 80241 | 8462.98 | 1.68% |
| 2025-07-01 | 10.74 | 10.64 | -0.09 | -0.84% | 10.57 | 10.77 | 100226 | 10652.15 | 2.10% |
| 2025-06-30 | 10.51 | 10.73 | 0.26 | 2.48% | 10.47 | 10.74 | 128352 | 13687.21 | 2.68% |
| 2025-06-27 | 10.46 | 10.47 | 0.03 | 0.29% | 10.45 | 10.57 | 96183 | 10091.54 | 2.01% |
| 2025-06-26 | 10.47 | 10.54 | 0.04 | 0.38% | 10.41 | 10.68 | 149782 | 15833.04 | 3.13% |
| 2025-06-25 | 10.30 | 10.50 | 0.17 | 1.65% | 10.28 | 10.51 | 135746 | 14175.59 | 2.84% |
| 2025-06-24 | 10.19 | 10.33 | 0.10 | 0.98% | 10.10 | 10.34 | 79135 | 8124.58 | 1.65% |
| 2025-06-23 | 10.03 | 10.23 | 0.21 | 2.10% | 10.02 | 10.24 | 65818 | 6682.75 | 1.38% |
| 2025-06-20 | 10.19 | 10.02 | -0.21 | -2.05% | 10.01 | 10.21 | 60006 | 6052.81 | 1.25% |
| 2025-06-19 | 10.31 | 10.23 | -0.13 | -1.25% | 10.10 | 10.31 | 77344 | 7888.31 | 1.62% |
| 2025-06-18 | 10.32 | 10.36 | 0.00 | 0.00% | 10.30 | 10.41 | 89349 | 9254.25 | 1.87% |
| 2025-06-17 | 10.24 | 10.36 | 0.07 | 0.68% | 10.23 | 10.39 | 101936 | 10534.08 | 2.13% |
| 2025-06-16 | 10.22 | 10.29 | 0.05 | 0.49% | 10.15 | 10.31 | 90699 | 9294.84 | 1.90% |
| 2025-06-13 | 10.10 | 10.24 | 0.12 | 1.19% | 10.03 | 10.33 | 126051 | 12834.07 | 2.64% |
| 2025-06-12 | 10.11 | 10.12 | 0.01 | 0.10% | 10.01 | 10.17 | 48956 | 4951.54 | 1.02% |
| 2025-06-11 | 10.04 | 10.11 | 0.06 | 0.60% | 10.01 | 10.13 | 49578 | 5006.62 | 1.04% |
| 2025-06-10 | 10.23 | 10.05 | -0.20 | -1.95% | 9.97 | 10.23 | 101298 | 10212.96 | 2.12% |
| 2025-06-09 | 10.17 | 10.25 | 0.07 | 0.69% | 10.17 | 10.29 | 77282 | 7921.46 | 1.62% |
| 2025-06-06 | 10.24 | 10.18 | -0.05 | -0.49% | 10.14 | 10.28 | 62856 | 6406.25 | 1.31% |
| 2025-06-05 | 10.22 | 10.23 | -0.01 | -0.10% | 10.11 | 10.25 | 74285 | 7565.31 | 1.55% |
| 2025-06-04 | 10.26 | 10.24 | -0.14 | -1.35% | 10.22 | 10.42 | 110400 | 11327.77 | 2.31% |
| 2025-06-03 | 10.29 | 10.38 | 0.15 | 1.47% | 10.25 | 10.45 | 167792 | 17363.62 | 3.51% |
| 2025-05-30 | 10.12 | 10.23 | 0.10 | 0.99% | 9.99 | 10.32 | 132204 | 13414.50 | 2.76% |
| 2025-05-29 | 9.93 | 10.13 | 0.17 | 1.71% | 9.92 | 10.15 | 90353 | 9107.56 | 1.89% |
| 2025-05-28 | 9.99 | 9.96 | -0.10 | -0.99% | 9.93 | 10.14 | 81428 | 8144.93 | 1.70% |
| 2025-05-27 | 10.03 | 10.06 | 0.03 | 0.30% | 9.82 | 10.24 | 126770 | 12676.92 | 2.65% |
| 2025-05-26 | 10.10 | 10.03 | 0.00 | 0.00% | 9.96 | 10.11 | 119847 | 12004.66 | 2.51% |
| 2025-05-23 | 10.22 | 10.03 | -0.45 | -4.29% | 10.03 | 10.45 | 286429 | 29276.31 | 5.99% |
| 2025-05-22 | 9.98 | 10.48 | 0.49 | 4.90% | 9.92 | 10.99 | 443998 | 47253.23 | 9.28% |
| 2025-05-21 | 10.07 | 9.99 | -0.10 | -0.99% | 9.92 | 10.07 | 62927 | 6279.89 | 1.32% |
| 2025-05-20 | 10.15 | 10.09 | -0.13 | -1.27% | 10.03 | 10.23 | 81069 | 8175.38 | 1.70% |
| 2025-05-19 | 10.09 | 10.22 | 0.22 | 2.20% | 9.95 | 10.28 | 86119 | 8739.34 | 1.80% |
| 2025-05-16 | 10.02 | 10.00 | -0.03 | -0.30% | 10.00 | 10.21 | 69654 | 7024.76 | 1.46% |
| 2025-05-15 | 10.18 | 10.03 | -0.15 | -1.47% | 10.01 | 10.24 | 58216 | 5863.81 | 1.22% |
| 2025-05-14 | 10.25 | 10.18 | -0.09 | -0.88% | 10.12 | 10.33 | 72248 | 7348.77 | 1.51% |
| 2025-05-13 | 10.46 | 10.27 | -0.18 | -1.72% | 10.23 | 10.54 | 115029 | 11903.35 | 2.41% |
| 2025-05-12 | 10.23 | 10.45 | 0.20 | 1.95% | 10.14 | 10.57 | 152347 | 15880.92 | 3.19% |
| 2025-05-09 | 10.29 | 10.25 | 0.00 | 0.00% | 10.11 | 10.45 | 160136 | 16408.40 | 3.35% |
| 2025-05-08 | 9.87 | 10.25 | 0.37 | 3.74% | 9.80 | 10.26 | 165864 | 16775.27 | 3.47% |
| 2025-05-07 | 9.76 | 9.88 | 0.27 | 2.81% | 9.72 | 10.00 | 147511 | 14523.05 | 3.08% |
| 2025-05-06 | 9.44 | 9.61 | 0.22 | 2.34% | 9.44 | 9.61 | 68507 | 6550.25 | 1.43% |
| 2025-04-30 | 9.35 | 9.39 | 0.09 | 0.97% | 9.32 | 9.43 | 51193 | 4810.99 | 1.07% |
| 2025-04-29 | 9.41 | 9.30 | -0.16 | -1.69% | 9.28 | 9.47 | 84042 | 7881.56 | 1.76% |
| 2025-04-28 | 9.59 | 9.46 | -0.13 | -1.36% | 9.43 | 9.63 | 46496 | 4411.59 | 0.97% |
| 2025-04-25 | 9.49 | 9.59 | 0.10 | 1.05% | 9.43 | 9.70 | 71474 | 6838.73 | 1.49% |
| 2025-04-24 | 9.63 | 9.49 | -0.24 | -2.47% | 9.42 | 9.67 | 100463 | 9578.94 | 2.10% |
| 2025-04-23 | 9.55 | 9.73 | 0.24 | 2.53% | 9.50 | 9.78 | 104595 | 10053.90 | 2.19% |
| 2025-04-22 | 9.76 | 9.49 | -0.63 | -6.23% | 9.40 | 9.76 | 184596 | 17576.70 | 3.86% |
| 2025-04-21 | 10.02 | 10.12 | 0.12 | 1.20% | 9.97 | 10.18 | 56277 | 5682.98 | 1.18% |
| 2025-04-18 | 10.13 | 10.00 | -0.14 | -1.38% | 10.00 | 10.18 | 57519 | 5792.34 | 1.20% |
| 2025-04-17 | 9.81 | 10.14 | 0.30 | 3.05% | 9.73 | 10.21 | 97460 | 9789.47 | 2.04% |
| 2025-04-16 | 9.97 | 9.84 | -0.12 | -1.20% | 9.71 | 10.18 | 58913 | 5828.77 | 1.23% |
| 2025-04-15 | 10.03 | 9.96 | -0.05 | -0.50% | 9.86 | 10.03 | 49956 | 4956.74 | 1.04% |
| 2025-04-14 | 9.94 | 10.01 | 0.19 | 1.93% | 9.91 | 10.06 | 70956 | 7093.67 | 1.48% |
| 2025-04-11 | 9.71 | 9.82 | 0.01 | 0.10% | 9.69 | 9.93 | 73721 | 7253.48 | 1.54% |
| 2025-04-10 | 9.94 | 9.81 | 0.00 | 0.00% | 9.80 | 10.11 | 139427 | 13870.29 | 2.92% |
| 2025-04-09 | 9.30 | 9.81 | 0.40 | 4.25% | 8.94 | 9.85 | 158465 | 15060.74 | 3.31% |
| 2025-04-08 | 9.74 | 9.41 | -0.35 | -3.59% | 9.23 | 9.90 | 150370 | 14285.61 | 3.14% |
| 2025-04-07 | 10.00 | 9.76 | -1.08 | -9.96% | 9.76 | 10.21 | 136053 | 13405.86 | 2.85% |
| 2025-04-03 | 11.00 | 10.84 | -0.30 | -2.69% | 10.77 | 11.21 | 147116 | 16099.36 | 3.08% |
| 2025-04-02 | 11.38 | 11.14 | -0.29 | -2.54% | 11.11 | 11.44 | 128377 | 14394.52 | 2.68% |
| 2025-04-01 | 11.02 | 11.43 | 0.41 | 3.72% | 11.00 | 11.53 | 228236 | 25843.23 | 4.77% |
| 2025-03-31 | 11.54 | 11.02 | -0.32 | -2.82% | 10.76 | 11.55 | 233099 | 25647.44 | 4.87% |
| 2025-03-28 | 11.50 | 11.34 | -0.46 | -3.90% | 11.26 | 11.85 | 387397 | 44430.06 | 8.10% |
| 2025-03-27 | 11.19 | 11.80 | 0.58 | 5.17% | 10.95 | 12.34 | 530821 | 63220.37 | 11.10% |
| 2025-03-26 | 11.09 | 11.22 | 0.12 | 1.08% | 11.02 | 11.32 | 65435 | 7323.40 | 1.37% |
| 2025-03-25 | 11.04 | 11.10 | -0.01 | -0.09% | 11.03 | 11.35 | 100461 | 11257.96 | 2.10% |
| 2025-03-24 | 11.58 | 11.11 | -0.49 | -4.22% | 10.86 | 11.59 | 149918 | 16715.04 | 3.14% |
| 2025-03-21 | 11.62 | 11.60 | -0.05 | -0.43% | 11.40 | 11.74 | 123737 | 14311.77 | 2.59% |
| 2025-03-20 | 11.40 | 11.65 | 0.22 | 1.92% | 11.32 | 11.72 | 153742 | 17795.09 | 3.22% |
| 2025-03-19 | 11.31 | 11.43 | 0.08 | 0.70% | 11.25 | 11.52 | 95713 | 10925.17 | 2.00% |
| 2025-03-18 | 11.27 | 11.35 | 0.08 | 0.71% | 11.22 | 11.40 | 66817 | 7556.69 | 1.40% |
| 2025-03-17 | 11.38 | 11.27 | -0.06 | -0.53% | 11.24 | 11.38 | 63078 | 7128.77 | 1.32% |
| 2025-03-14 | 11.30 | 11.33 | 0.02 | 0.18% | 11.17 | 11.36 | 72952 | 8237.65 | 1.53% |
| 2025-03-13 | 11.38 | 11.31 | -0.09 | -0.79% | 11.15 | 11.47 | 77933 | 8765.21 | 1.63% |
| 2025-03-12 | 11.47 | 11.40 | -0.07 | -0.61% | 11.38 | 11.54 | 82614 | 9459.17 | 1.73% |
| 2025-03-11 | 11.26 | 11.47 | 0.01 | 0.09% | 11.26 | 11.53 | 81879 | 9352.29 | 1.71% |
| 2025-03-10 | 11.46 | 11.46 | 0.03 | 0.26% | 11.43 | 11.61 | 88253 | 10150.99 | 1.85% |
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。
