| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.25 | 7.41 | 0.19 | 2.63% | 7.20 | 7.45 | 74525 | 5499.97 | 0.93% |
| 2026-03-24 | 7.14 | 7.22 | 0.24 | 3.44% | 7.04 | 7.24 | 83194 | 5945.81 | 1.04% |
| 2026-03-23 | 7.20 | 6.98 | -0.45 | -6.06% | 6.95 | 7.38 | 114708 | 8162.65 | 1.43% |
| 2026-03-20 | 7.68 | 7.43 | -0.25 | -3.26% | 7.41 | 7.71 | 73269 | 5525.51 | 0.91% |
| 2026-03-19 | 7.70 | 7.68 | -0.10 | -1.29% | 7.64 | 7.75 | 57197 | 4402.15 | 0.71% |
| 2026-03-18 | 7.76 | 7.78 | 0.06 | 0.78% | 7.64 | 7.79 | 58001 | 4466.31 | 0.72% |
| 2026-03-17 | 7.92 | 7.72 | -0.20 | -2.53% | 7.70 | 7.93 | 63296 | 4943.21 | 0.79% |
| 2026-03-16 | 7.73 | 7.92 | 0.17 | 2.19% | 7.73 | 7.95 | 74672 | 5881.55 | 0.93% |
| 2026-03-13 | 7.87 | 7.75 | -0.13 | -1.65% | 7.72 | 7.89 | 55327 | 4322.02 | 0.69% |
| 2026-03-12 | 7.99 | 7.88 | -0.09 | -1.13% | 7.86 | 7.99 | 53631 | 4238.18 | 0.67% |
| 2026-03-11 | 8.07 | 7.97 | -0.10 | -1.24% | 7.93 | 8.09 | 68877 | 5498.89 | 0.86% |
| 2026-03-10 | 8.00 | 8.07 | 0.10 | 1.25% | 7.96 | 8.13 | 96598 | 7766.98 | 1.20% |
| 2026-03-09 | 7.77 | 7.97 | 0.09 | 1.14% | 7.71 | 7.97 | 116509 | 9130.32 | 1.45% |
| 2026-03-06 | 7.65 | 7.88 | 0.20 | 2.60% | 7.62 | 7.88 | 100823 | 7882.73 | 1.26% |
| 2026-03-05 | 7.65 | 7.68 | 0.17 | 2.26% | 7.59 | 7.76 | 115284 | 8844.56 | 1.44% |
| 2026-03-04 | 7.59 | 7.51 | -0.18 | -2.34% | 7.48 | 7.75 | 153035 | 11612.08 | 1.91% |
| 2026-03-03 | 8.04 | 7.69 | -0.32 | -4.00% | 7.66 | 8.09 | 180218 | 14100.20 | 2.25% |
| 2026-03-02 | 8.28 | 8.01 | -0.41 | -4.87% | 7.98 | 8.36 | 252768 | 20446.39 | 3.15% |
| 2026-02-27 | 8.43 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 119880 | 10100.74 | 1.49% |
| 2026-02-26 | 8.64 | 8.44 | -0.16 | -1.86% | 8.40 | 8.65 | 140487 | 11918.82 | 1.75% |
| 2026-02-25 | 8.61 | 8.60 | -0.05 | -0.58% | 8.50 | 8.70 | 159403 | 13760.61 | 1.99% |
| 2026-02-24 | 9.07 | 8.65 | -0.36 | -4.00% | 8.56 | 9.08 | 202554 | 17581.50 | 2.52% |
| 2026-02-13 | 9.19 | 9.01 | -0.18 | -1.96% | 9.00 | 9.26 | 187572 | 17079.67 | 2.34% |
| 2026-02-12 | 9.39 | 9.19 | -0.27 | -2.85% | 9.17 | 9.49 | 267375 | 24728.33 | 3.33% |
| 2026-02-11 | 9.50 | 9.46 | -0.08 | -0.84% | 9.31 | 9.57 | 394156 | 37251.02 | 4.91% |
| 2026-02-10 | 9.42 | 9.54 | 0.14 | 1.49% | 9.35 | 9.80 | 561967 | 53800.75 | 7.00% |
| 2026-02-09 | 9.34 | 9.40 | 0.25 | 2.73% | 9.26 | 9.54 | 405207 | 38077.68 | 5.05% |
| 2026-02-06 | 9.32 | 9.15 | -0.25 | -2.66% | 8.91 | 9.44 | 576537 | 53157.71 | 7.18% |
| 2026-02-05 | 8.86 | 9.40 | 0.39 | 4.33% | 8.86 | 9.91 | 823443 | 78198.25 | 10.26% |
| 2026-02-04 | 9.03 | 9.01 | -0.02 | -0.22% | 8.86 | 9.28 | 529182 | 47621.61 | 6.59% |
| 2026-02-03 | 8.28 | 9.03 | 0.82 | 9.99% | 8.25 | 9.03 | 324846 | 28564.59 | 4.05% |
| 2026-02-02 | 8.33 | 8.21 | -0.15 | -1.79% | 8.21 | 8.48 | 90806 | 7599.38 | 1.13% |
| 2026-01-30 | 8.39 | 8.36 | -0.06 | -0.71% | 8.27 | 8.51 | 97313 | 8169.76 | 1.21% |
| 2026-01-29 | 8.30 | 8.42 | 0.07 | 0.84% | 8.21 | 8.64 | 154340 | 13101.09 | 1.92% |
| 2026-01-28 | 8.52 | 8.35 | -0.29 | -3.36% | 8.32 | 8.62 | 144351 | 12133.72 | 1.80% |
| 2026-01-27 | 8.59 | 8.64 | 0.12 | 1.41% | 8.37 | 8.79 | 142210 | 12154.69 | 1.77% |
| 2026-01-26 | 8.66 | 8.52 | -0.12 | -1.39% | 8.40 | 8.91 | 139238 | 11995.36 | 1.73% |
| 2026-01-23 | 8.41 | 8.64 | 0.24 | 2.86% | 8.36 | 8.70 | 120112 | 10319.03 | 1.50% |
| 2026-01-22 | 8.37 | 8.40 | 0.03 | 0.36% | 8.32 | 8.48 | 89970 | 7556.67 | 1.12% |
| 2026-01-21 | 8.28 | 8.37 | 0.04 | 0.48% | 8.22 | 8.42 | 116590 | 9689.98 | 1.45% |
| 2026-01-20 | 8.36 | 8.33 | 0.02 | 0.24% | 8.27 | 8.47 | 123849 | 10337.97 | 1.54% |
| 2026-01-19 | 8.40 | 8.31 | -0.11 | -1.31% | 8.23 | 8.43 | 115148 | 9573.02 | 1.43% |
| 2026-01-16 | 8.86 | 8.42 | -0.64 | -7.06% | 8.38 | 8.91 | 284494 | 24444.46 | 3.54% |
| 2026-01-15 | 8.95 | 9.06 | 0.13 | 1.46% | 8.87 | 9.45 | 337394 | 30864.99 | 4.20% |
| 2026-01-14 | 8.88 | 8.93 | 0.05 | 0.56% | 8.75 | 9.10 | 203056 | 18178.94 | 2.53% |
| 2026-01-13 | 8.94 | 8.88 | -0.08 | -0.89% | 8.77 | 9.05 | 179122 | 15966.31 | 2.23% |
| 2026-01-12 | 8.70 | 8.96 | 0.34 | 3.94% | 8.70 | 9.07 | 289811 | 25764.70 | 3.61% |
| 2026-01-09 | 8.41 | 8.62 | 0.19 | 2.25% | 8.41 | 8.64 | 148346 | 12667.85 | 1.85% |
| 2026-01-08 | 8.21 | 8.43 | 0.18 | 2.18% | 8.20 | 8.55 | 189128 | 15901.01 | 2.36% |
| 2026-01-07 | 8.30 | 8.25 | -0.08 | -0.96% | 8.18 | 8.37 | 115927 | 9569.91 | 1.44% |
| 2026-01-06 | 8.13 | 8.33 | 0.15 | 1.83% | 8.12 | 8.34 | 167486 | 13866.77 | 2.09% |
| 2026-01-05 | 8.08 | 8.18 | 0.05 | 0.62% | 8.08 | 8.19 | 122709 | 9994.77 | 1.53% |
| 2025-12-31 | 8.13 | 8.13 | 0.02 | 0.25% | 8.01 | 8.20 | 120498 | 9772.20 | 1.50% |
| 2025-12-30 | 8.12 | 8.11 | -0.06 | -0.73% | 8.10 | 8.25 | 114634 | 9346.66 | 1.43% |
| 2025-12-29 | 8.22 | 8.17 | -0.12 | -1.45% | 8.12 | 8.41 | 129488 | 10630.02 | 1.61% |
| 2025-12-26 | 8.23 | 8.29 | 0.07 | 0.85% | 8.19 | 8.36 | 160333 | 13295.74 | 2.00% |
| 2025-12-25 | 8.10 | 8.22 | 0.08 | 0.98% | 8.08 | 8.25 | 151589 | 12413.70 | 1.89% |
| 2025-12-24 | 8.12 | 8.14 | 0.01 | 0.12% | 8.00 | 8.18 | 195612 | 15829.22 | 2.44% |
| 2025-12-23 | 8.27 | 8.13 | -0.30 | -3.56% | 8.11 | 8.41 | 348865 | 28735.53 | 4.35% |
| 2025-12-22 | 9.48 | 8.43 | -0.92 | -9.84% | 8.42 | 9.95 | 548624 | 48297.64 | 6.84% |
| 2025-12-19 | 9.12 | 9.35 | 0.25 | 2.75% | 9.05 | 9.46 | 137731 | 12782.55 | 1.72% |
| 2025-12-18 | 9.15 | 9.10 | -0.13 | -1.41% | 9.04 | 9.22 | 79661 | 7260.73 | 0.99% |
| 2025-12-17 | 9.23 | 9.23 | -0.05 | -0.54% | 8.95 | 9.41 | 130385 | 11882.76 | 1.62% |
| 2025-12-16 | 9.40 | 9.28 | -0.14 | -1.49% | 9.20 | 9.41 | 107892 | 10008.27 | 1.34% |
| 2025-12-15 | 9.45 | 9.42 | -0.13 | -1.36% | 9.26 | 9.55 | 132758 | 12464.27 | 1.65% |
| 2025-12-12 | 9.62 | 9.55 | -0.18 | -1.85% | 9.43 | 9.75 | 205405 | 19575.70 | 2.56% |
| 2025-12-11 | 9.74 | 9.73 | 0.00 | 0.00% | 9.65 | 10.30 | 267717 | 26373.44 | 3.34% |
| 2025-12-10 | 9.55 | 9.73 | 0.12 | 1.25% | 9.43 | 9.86 | 209137 | 20227.83 | 2.61% |
| 2025-12-09 | 9.70 | 9.61 | -0.24 | -2.44% | 9.54 | 9.85 | 235494 | 22759.46 | 2.93% |
| 2025-12-08 | 9.24 | 9.85 | 0.73 | 8.00% | 9.23 | 9.95 | 421993 | 41033.00 | 5.26% |
| 2025-12-05 | 8.95 | 9.12 | 0.20 | 2.24% | 8.83 | 9.22 | 194237 | 17586.90 | 2.42% |
| 2025-12-04 | 8.57 | 8.92 | 0.35 | 4.08% | 8.38 | 9.07 | 299344 | 26260.73 | 3.73% |
| 2025-12-03 | 8.45 | 8.57 | 0.12 | 1.42% | 8.39 | 8.58 | 94442 | 8032.42 | 1.18% |
| 2025-12-02 | 8.46 | 8.45 | -0.05 | -0.59% | 8.41 | 8.50 | 58286 | 4926.29 | 0.73% |
| 2025-12-01 | 8.36 | 8.50 | 0.06 | 0.71% | 8.35 | 8.57 | 75424 | 6399.80 | 0.94% |
| 2025-11-28 | 8.42 | 8.44 | 0.04 | 0.48% | 8.33 | 8.47 | 83802 | 7038.61 | 1.04% |
| 2025-11-27 | 8.40 | 8.40 | -0.04 | -0.47% | 8.35 | 8.47 | 57446 | 4819.73 | 0.72% |
| 2025-11-26 | 8.38 | 8.44 | 0.09 | 1.08% | 8.28 | 8.49 | 92240 | 7727.68 | 1.15% |
| 2025-11-25 | 8.32 | 8.35 | 0.03 | 0.36% | 8.30 | 8.48 | 63586 | 5342.08 | 0.79% |
| 2025-11-24 | 8.14 | 8.32 | 0.23 | 2.84% | 8.04 | 8.36 | 96137 | 7910.33 | 1.20% |
天威视讯(002238)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。
