| 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 | 35.55 | 35.01 | -0.07 | -0.20% | 34.81 | 35.55 | 563961 | 197698.47 | 4.92% |
| 2025-10-23 | 34.64 | 35.08 | 0.44 | 1.27% | 34.29 | 35.15 | 424763 | 147820.88 | 3.71% |
| 2025-10-22 | 35.00 | 34.64 | -0.45 | -1.28% | 34.50 | 35.17 | 432047 | 150168.89 | 3.77% |
| 2025-10-21 | 34.62 | 35.09 | 0.13 | 0.37% | 34.40 | 35.24 | 525056 | 183068.56 | 4.58% |
| 2025-10-20 | 34.80 | 34.96 | 0.57 | 1.66% | 34.30 | 35.66 | 625735 | 218667.86 | 5.46% |
| 2025-10-17 | 35.38 | 34.39 | -1.70 | -4.71% | 34.38 | 36.66 | 859917 | 304750.09 | 7.50% |
| 2025-10-16 | 34.06 | 36.09 | 1.92 | 5.62% | 33.46 | 37.29 | 1322597 | 466107.50 | 11.54% |
| 2025-10-15 | 34.00 | 34.17 | 0.17 | 0.50% | 33.47 | 34.32 | 409624 | 139218.75 | 3.57% |
| 2025-10-14 | 35.28 | 34.00 | -1.32 | -3.74% | 34.00 | 35.56 | 632207 | 218725.20 | 5.52% |
| 2025-10-13 | 33.00 | 35.32 | 0.24 | 0.68% | 33.00 | 35.72 | 631410 | 220275.61 | 5.51% |
| 2025-10-10 | 36.40 | 35.08 | -1.71 | -4.65% | 35.01 | 36.40 | 727447 | 257999.97 | 6.35% |
| 2025-10-09 | 36.14 | 36.79 | 0.65 | 1.80% | 35.80 | 37.15 | 832016 | 303959.72 | 7.26% |
| 2025-09-30 | 36.48 | 36.14 | 0.47 | 1.32% | 35.96 | 36.88 | 657182 | 238874.42 | 5.73% |
| 2025-09-29 | 35.91 | 35.67 | 0.26 | 0.73% | 35.08 | 36.00 | 569558 | 202440.94 | 4.97% |
| 2025-09-26 | 36.90 | 35.41 | -2.05 | -5.47% | 35.41 | 37.01 | 1067108 | 384549.00 | 9.31% |
| 2025-09-25 | 37.00 | 37.46 | 0.25 | 0.67% | 36.71 | 38.38 | 1027872 | 387519.72 | 8.97% |
| 2025-09-24 | 36.92 | 37.21 | 0.07 | 0.19% | 36.37 | 37.50 | 984837 | 364314.25 | 8.59% |
| 2025-09-23 | 39.30 | 37.14 | -2.66 | -6.68% | 36.99 | 39.39 | 1444473 | 547226.06 | 12.60% |
| 2025-09-22 | 39.50 | 39.80 | 0.56 | 1.43% | 38.98 | 40.32 | 1192377 | 472578.66 | 10.40% |
| 2025-09-19 | 39.39 | 39.24 | -0.01 | -0.03% | 38.80 | 39.91 | 1322767 | 520460.38 | 11.54% |
| 2025-09-18 | 38.50 | 39.25 | 0.77 | 2.00% | 37.90 | 40.94 | 2086739 | 820077.56 | 18.21% |
| 2025-09-17 | 39.00 | 38.48 | -0.70 | -1.79% | 38.00 | 39.03 | 1178250 | 452534.22 | 10.28% |
| 2025-09-16 | 37.86 | 39.18 | 1.53 | 4.06% | 37.38 | 39.48 | 1493455 | 574770.19 | 13.03% |
| 2025-09-15 | 37.00 | 37.65 | 0.46 | 1.24% | 36.80 | 38.22 | 1144776 | 428995.25 | 9.99% |
| 2025-09-12 | 37.57 | 37.19 | -0.06 | -0.16% | 37.09 | 38.20 | 1473035 | 553484.81 | 12.85% |
| 2025-09-11 | 35.55 | 37.25 | 2.08 | 5.91% | 35.04 | 37.28 | 1577466 | 575421.38 | 13.76% |
| 2025-09-10 | 34.90 | 35.17 | 0.49 | 1.41% | 34.59 | 35.49 | 823536 | 289180.44 | 7.19% |
| 2025-09-09 | 35.96 | 34.68 | -1.37 | -3.80% | 34.65 | 36.02 | 856628 | 300821.81 | 7.47% |
| 2025-09-08 | 35.65 | 36.05 | 0.41 | 1.15% | 35.30 | 36.36 | 960075 | 345123.94 | 8.38% |
| 2025-09-05 | 34.63 | 35.64 | 1.08 | 3.13% | 34.03 | 35.84 | 1185775 | 417181.00 | 10.35% |
| 2025-09-04 | 36.22 | 34.56 | -1.77 | -4.87% | 33.71 | 36.58 | 1412551 | 497553.31 | 12.33% |
| 2025-09-03 | 37.83 | 36.33 | -1.49 | -3.94% | 36.10 | 38.00 | 1309224 | 484477.38 | 11.42% |
| 2025-09-02 | 40.30 | 37.82 | -3.10 | -7.58% | 37.51 | 40.30 | 1924279 | 743775.25 | 16.79% |
| 2025-09-01 | 41.16 | 40.92 | -0.52 | -1.25% | 39.68 | 42.28 | 1906854 | 785223.12 | 16.64% |
| 2025-08-29 | 44.09 | 41.44 | -2.66 | -6.03% | 41.41 | 44.10 | 2303314 | 971816.75 | 20.10% |
| 2025-08-28 | 40.53 | 44.10 | 2.80 | 6.78% | 40.30 | 45.43 | 3133403 | 1327871.00 | 27.34% |
| 2025-08-27 | 41.09 | 41.30 | 1.03 | 2.56% | 40.77 | 43.50 | 3748878 | 1571663.00 | 32.71% |
| 2025-08-26 | 37.29 | 40.27 | 3.66 | 10.00% | 36.73 | 40.27 | 1329989 | 520489.84 | 11.60% |
| 2025-08-25 | 37.50 | 36.61 | 0.52 | 1.44% | 36.30 | 38.54 | 2552857 | 951968.56 | 22.27% |
| 2025-08-22 | 35.06 | 36.09 | 1.91 | 5.59% | 34.60 | 37.50 | 2381585 | 856736.19 | 20.78% |
| 2025-08-21 | 34.95 | 34.18 | -0.74 | -2.12% | 34.00 | 35.10 | 1217839 | 418985.72 | 10.63% |
| 2025-08-20 | 33.88 | 34.92 | 0.76 | 2.22% | 33.66 | 35.32 | 1879599 | 649067.69 | 16.40% |
| 2025-08-19 | 33.80 | 34.16 | 0.37 | 1.09% | 33.48 | 35.68 | 2505716 | 866000.31 | 21.86% |
| 2025-08-18 | 32.60 | 33.79 | 1.52 | 4.71% | 32.60 | 34.23 | 2171165 | 730418.12 | 18.94% |
| 2025-08-15 | 31.50 | 32.27 | 0.47 | 1.48% | 31.50 | 32.56 | 938587 | 301637.00 | 8.19% |
| 2025-08-14 | 32.00 | 31.80 | -0.47 | -1.46% | 31.70 | 33.00 | 1117592 | 359483.34 | 9.75% |
| 2025-08-13 | 31.79 | 32.27 | 0.52 | 1.64% | 31.47 | 32.70 | 1297595 | 419007.16 | 11.32% |
| 2025-08-12 | 31.51 | 31.75 | 0.28 | 0.89% | 31.01 | 32.20 | 870279 | 274955.25 | 7.59% |
| 2025-08-11 | 30.88 | 31.47 | 0.13 | 0.41% | 30.50 | 31.49 | 729937 | 227818.03 | 6.37% |
| 2025-08-08 | 32.18 | 31.34 | -0.77 | -2.40% | 31.32 | 32.25 | 716585 | 226403.38 | 6.25% |
| 2025-08-07 | 32.58 | 32.11 | -0.47 | -1.44% | 32.08 | 32.65 | 754956 | 243931.08 | 6.59% |
| 2025-08-06 | 32.00 | 32.58 | 0.55 | 1.72% | 31.75 | 32.93 | 987080 | 319670.59 | 8.61% |
| 2025-08-05 | 31.97 | 32.03 | -0.03 | -0.09% | 31.61 | 32.09 | 593937 | 189050.22 | 5.18% |
| 2025-08-04 | 31.33 | 32.06 | 0.29 | 0.91% | 31.23 | 32.30 | 561982 | 178735.50 | 4.90% |
| 2025-08-01 | 32.83 | 31.77 | -0.68 | -2.10% | 31.50 | 32.83 | 872639 | 278588.09 | 7.61% |
| 2025-07-31 | 31.21 | 32.45 | 1.04 | 3.31% | 31.20 | 33.00 | 1504924 | 486659.62 | 13.13% |
| 2025-07-30 | 31.98 | 31.41 | -0.86 | -2.67% | 31.26 | 32.02 | 755274 | 238941.77 | 6.59% |
| 2025-07-29 | 32.26 | 32.27 | -0.50 | -1.53% | 31.90 | 33.11 | 1030244 | 331648.72 | 8.99% |
| 2025-07-28 | 33.88 | 32.77 | 0.37 | 1.14% | 32.40 | 34.25 | 1946148 | 645320.31 | 16.98% |
| 2025-07-25 | 31.58 | 32.40 | 1.17 | 3.75% | 31.43 | 32.60 | 1603059 | 513998.19 | 13.99% |
| 2025-07-24 | 30.69 | 31.23 | 0.30 | 0.97% | 30.68 | 31.26 | 499894 | 155367.12 | 4.36% |
| 2025-07-23 | 30.98 | 30.93 | -0.17 | -0.55% | 30.82 | 31.47 | 608876 | 189542.05 | 5.31% |
| 2025-07-22 | 31.67 | 31.10 | -0.65 | -2.05% | 31.00 | 31.67 | 745448 | 232381.16 | 6.50% |
| 2025-07-21 | 31.40 | 31.75 | 0.15 | 0.47% | 31.31 | 32.00 | 769769 | 243764.38 | 6.72% |
| 2025-07-18 | 31.65 | 31.60 | -0.68 | -2.11% | 31.50 | 32.14 | 1228375 | 389923.28 | 10.72% |
| 2025-07-17 | 30.54 | 32.28 | 1.63 | 5.32% | 30.34 | 33.58 | 2270439 | 729009.88 | 19.81% |
| 2025-07-16 | 31.35 | 30.65 | -0.34 | -1.10% | 30.54 | 31.36 | 745478 | 230354.77 | 6.50% |
| 2025-07-15 | 30.29 | 30.99 | 0.63 | 2.08% | 30.10 | 31.20 | 1041500 | 320359.78 | 9.09% |
| 2025-07-14 | 30.25 | 30.36 | 0.10 | 0.33% | 29.93 | 30.44 | 485602 | 146478.91 | 4.24% |
| 2025-07-11 | 29.91 | 30.26 | 0.38 | 1.27% | 29.54 | 30.50 | 700175 | 211209.45 | 6.14% |
| 2025-07-10 | 29.95 | 29.88 | -0.06 | -0.20% | 29.63 | 30.10 | 381364 | 113821.29 | 3.34% |
| 2025-07-09 | 30.38 | 29.94 | -0.43 | -1.42% | 29.86 | 30.50 | 526286 | 158899.72 | 4.62% |
| 2025-07-08 | 29.77 | 30.37 | 0.63 | 2.12% | 29.64 | 30.46 | 597126 | 180116.05 | 5.24% |
| 2025-07-07 | 29.86 | 29.74 | -0.33 | -1.10% | 29.60 | 30.07 | 396396 | 118025.79 | 3.48% |
| 2025-07-04 | 29.96 | 30.07 | 0.04 | 0.13% | 29.90 | 30.68 | 581643 | 176487.38 | 5.10% |
| 2025-07-03 | 29.90 | 30.03 | 0.01 | 0.03% | 29.90 | 30.26 | 343494 | 103271.08 | 3.01% |
| 2025-07-02 | 30.75 | 30.02 | -0.99 | -3.19% | 29.90 | 30.75 | 627465 | 189907.97 | 5.50% |
| 2025-07-01 | 30.88 | 31.01 | 0.06 | 0.19% | 30.41 | 31.48 | 819122 | 253325.28 | 7.18% |
| 2025-06-30 | 30.93 | 30.95 | 0.02 | 0.06% | 30.78 | 31.33 | 679063 | 210381.48 | 5.96% |
| 2025-06-27 | 31.10 | 30.93 | -0.29 | -0.93% | 30.64 | 31.79 | 961842 | 298917.88 | 8.44% |
拓维信息(002261)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。
