| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.37 | 10.31 | -0.03 | -0.29% | 10.27 | 10.40 | 103571 | 10708.32 | 0.70% |
| 2025-10-24 | 10.23 | 10.34 | 0.10 | 0.98% | 10.16 | 10.36 | 117525 | 12090.16 | 0.80% |
| 2025-10-23 | 10.15 | 10.24 | 0.13 | 1.29% | 10.06 | 10.28 | 76987 | 7838.84 | 0.52% |
| 2025-10-22 | 10.08 | 10.11 | 0.03 | 0.30% | 10.04 | 10.18 | 48370 | 4898.74 | 0.33% |
| 2025-10-21 | 10.07 | 10.08 | 0.00 | 0.00% | 10.04 | 10.12 | 54475 | 5493.20 | 0.37% |
| 2025-10-20 | 10.09 | 10.08 | 0.02 | 0.20% | 10.00 | 10.12 | 47678 | 4786.71 | 0.32% |
| 2025-10-17 | 10.20 | 10.06 | -0.16 | -1.57% | 10.05 | 10.27 | 66681 | 6753.97 | 0.45% |
| 2025-10-16 | 10.30 | 10.22 | -0.11 | -1.06% | 10.19 | 10.34 | 57032 | 5845.54 | 0.39% |
| 2025-10-15 | 10.20 | 10.33 | 0.14 | 1.37% | 10.16 | 10.36 | 98056 | 10095.90 | 0.67% |
| 2025-10-14 | 10.07 | 10.19 | 0.15 | 1.49% | 10.04 | 10.19 | 100516 | 10182.17 | 0.68% |
| 2025-10-13 | 10.01 | 10.04 | -0.10 | -0.99% | 9.91 | 10.09 | 73864 | 7387.29 | 0.50% |
| 2025-10-10 | 10.00 | 10.14 | 0.11 | 1.10% | 9.97 | 10.16 | 92993 | 9381.36 | 0.63% |
| 2025-10-09 | 9.98 | 10.03 | 0.06 | 0.60% | 9.87 | 10.03 | 89105 | 8876.15 | 0.61% |
| 2025-09-30 | 10.04 | 9.97 | -0.10 | -0.99% | 9.94 | 10.06 | 84485 | 8424.43 | 0.57% |
| 2025-09-29 | 10.03 | 10.07 | 0.04 | 0.40% | 9.90 | 10.22 | 114226 | 11417.17 | 0.78% |
| 2025-09-26 | 10.15 | 10.03 | -0.13 | -1.28% | 10.00 | 10.15 | 83629 | 8397.86 | 0.57% |
| 2025-09-25 | 10.23 | 10.16 | -0.05 | -0.49% | 10.10 | 10.24 | 76676 | 7783.00 | 0.52% |
| 2025-09-24 | 10.08 | 10.21 | 0.14 | 1.39% | 10.02 | 10.22 | 79179 | 8017.70 | 0.54% |
| 2025-09-23 | 10.24 | 10.07 | -0.17 | -1.66% | 9.98 | 10.29 | 141258 | 14204.55 | 0.96% |
| 2025-09-22 | 10.38 | 10.24 | -0.19 | -1.82% | 10.22 | 10.40 | 91054 | 9349.02 | 0.62% |
| 2025-09-19 | 10.45 | 10.43 | 0.02 | 0.19% | 10.22 | 10.46 | 149414 | 15406.68 | 1.02% |
| 2025-09-18 | 10.69 | 10.41 | -0.25 | -2.35% | 10.36 | 10.69 | 147827 | 15530.12 | 1.01% |
| 2025-09-17 | 10.66 | 10.66 | 0.02 | 0.19% | 10.60 | 10.75 | 77869 | 8309.08 | 0.53% |
| 2025-09-16 | 10.75 | 10.64 | -0.09 | -0.84% | 10.58 | 10.75 | 88554 | 9422.97 | 0.60% |
| 2025-09-15 | 10.70 | 10.73 | 0.02 | 0.19% | 10.65 | 10.76 | 57810 | 6190.02 | 0.39% |
| 2025-09-12 | 10.79 | 10.71 | -0.09 | -0.83% | 10.70 | 10.80 | 62513 | 6721.11 | 0.43% |
| 2025-09-11 | 10.68 | 10.80 | 0.09 | 0.84% | 10.63 | 10.81 | 74841 | 8035.31 | 0.51% |
| 2025-09-10 | 10.83 | 10.71 | -0.15 | -1.38% | 10.65 | 10.84 | 76977 | 8249.01 | 0.52% |
| 2025-09-09 | 10.71 | 10.86 | 0.15 | 1.40% | 10.65 | 10.90 | 148763 | 16049.26 | 1.01% |
| 2025-09-08 | 10.55 | 10.71 | 0.13 | 1.23% | 10.53 | 10.72 | 80047 | 8534.05 | 0.54% |
| 2025-09-05 | 10.52 | 10.58 | 0.06 | 0.57% | 10.46 | 10.58 | 66711 | 7028.24 | 0.45% |
| 2025-09-04 | 10.49 | 10.52 | 0.06 | 0.57% | 10.40 | 10.54 | 68654 | 7201.78 | 0.47% |
| 2025-09-03 | 10.61 | 10.46 | -0.15 | -1.41% | 10.45 | 10.64 | 75187 | 7905.89 | 0.51% |
| 2025-09-02 | 10.67 | 10.61 | -0.08 | -0.75% | 10.53 | 10.73 | 108608 | 11519.67 | 0.74% |
| 2025-09-01 | 10.80 | 10.69 | -0.09 | -0.83% | 10.65 | 10.85 | 104280 | 11156.37 | 0.71% |
| 2025-08-29 | 10.81 | 10.78 | -0.01 | -0.09% | 10.76 | 10.97 | 94116 | 10206.01 | 0.64% |
| 2025-08-28 | 10.85 | 10.79 | -0.05 | -0.46% | 10.62 | 10.92 | 118633 | 12789.75 | 0.81% |
| 2025-08-27 | 11.12 | 10.84 | -0.26 | -2.34% | 10.84 | 11.15 | 133723 | 14699.31 | 0.91% |
| 2025-08-26 | 11.02 | 11.10 | 0.07 | 0.63% | 10.92 | 11.14 | 147334 | 16325.14 | 1.00% |
| 2025-08-25 | 11.01 | 11.03 | 0.04 | 0.36% | 10.95 | 11.08 | 160944 | 17734.44 | 1.09% |
| 2025-08-22 | 10.94 | 10.99 | 0.03 | 0.27% | 10.88 | 10.99 | 110469 | 12083.70 | 0.75% |
| 2025-08-21 | 10.94 | 10.96 | 0.02 | 0.18% | 10.90 | 11.03 | 114116 | 12511.95 | 0.78% |
| 2025-08-20 | 10.86 | 10.94 | 0.05 | 0.46% | 10.80 | 10.94 | 85367 | 9287.56 | 0.58% |
| 2025-08-19 | 10.92 | 10.89 | -0.04 | -0.37% | 10.84 | 10.95 | 94592 | 10308.82 | 0.64% |
| 2025-08-18 | 10.90 | 10.93 | 0.07 | 0.64% | 10.83 | 10.98 | 127894 | 13940.25 | 0.87% |
| 2025-08-15 | 10.80 | 10.86 | 0.06 | 0.56% | 10.78 | 10.93 | 97231 | 10556.18 | 0.66% |
| 2025-08-14 | 10.96 | 10.80 | -0.20 | -1.82% | 10.80 | 11.08 | 123270 | 13458.72 | 0.84% |
| 2025-08-13 | 11.00 | 11.00 | -0.03 | -0.27% | 10.72 | 11.12 | 247493 | 26908.28 | 1.68% |
| 2025-08-12 | 10.89 | 11.03 | 0.15 | 1.38% | 10.89 | 11.12 | 129849 | 14309.26 | 0.88% |
| 2025-08-11 | 10.79 | 10.88 | 0.12 | 1.12% | 10.78 | 10.92 | 88923 | 9666.74 | 0.60% |
| 2025-08-08 | 10.77 | 10.76 | -0.03 | -0.28% | 10.72 | 10.82 | 58349 | 6283.07 | 0.40% |
| 2025-08-07 | 10.81 | 10.79 | 0.00 | 0.00% | 10.74 | 10.86 | 78855 | 8509.36 | 0.54% |
| 2025-08-06 | 10.73 | 10.79 | 0.04 | 0.37% | 10.68 | 10.80 | 56922 | 6122.51 | 0.39% |
| 2025-08-05 | 10.71 | 10.75 | 0.04 | 0.37% | 10.65 | 10.77 | 77742 | 8330.46 | 0.53% |
| 2025-08-04 | 10.62 | 10.71 | 0.05 | 0.47% | 10.56 | 10.74 | 69590 | 7429.95 | 0.47% |
| 2025-08-01 | 10.60 | 10.66 | -0.01 | -0.09% | 10.58 | 10.71 | 71830 | 7652.53 | 0.49% |
| 2025-07-31 | 10.94 | 10.67 | -0.27 | -2.47% | 10.63 | 10.94 | 151150 | 16216.11 | 1.03% |
| 2025-07-30 | 10.93 | 10.94 | 0.01 | 0.09% | 10.83 | 11.03 | 115521 | 12640.25 | 0.79% |
| 2025-07-29 | 11.00 | 10.93 | -0.02 | -0.18% | 10.88 | 11.05 | 125234 | 13692.37 | 0.85% |
| 2025-07-28 | 11.18 | 10.95 | -0.20 | -1.79% | 10.90 | 11.25 | 167495 | 18419.41 | 1.14% |
| 2025-07-25 | 11.14 | 11.15 | 0.00 | 0.00% | 10.99 | 11.24 | 131858 | 14741.46 | 0.90% |
| 2025-07-24 | 11.14 | 11.15 | 0.04 | 0.36% | 10.96 | 11.21 | 174036 | 19340.52 | 1.18% |
| 2025-07-23 | 11.40 | 11.11 | -0.18 | -1.59% | 11.10 | 11.45 | 238927 | 26731.62 | 1.62% |
| 2025-07-22 | 10.87 | 11.29 | 0.53 | 4.93% | 10.75 | 11.30 | 374100 | 41176.71 | 2.54% |
| 2025-07-21 | 10.56 | 10.76 | 0.24 | 2.28% | 10.56 | 10.79 | 214249 | 22923.86 | 1.46% |
| 2025-07-18 | 10.52 | 10.52 | 0.03 | 0.29% | 10.46 | 10.53 | 71218 | 7469.87 | 0.48% |
| 2025-07-17 | 10.56 | 10.49 | -0.06 | -0.57% | 10.45 | 10.57 | 78969 | 8282.61 | 0.54% |
| 2025-07-16 | 10.57 | 10.55 | -0.04 | -0.38% | 10.50 | 10.59 | 85886 | 9062.44 | 0.58% |
| 2025-07-15 | 10.51 | 10.59 | 0.05 | 0.47% | 10.38 | 10.92 | 191446 | 20218.19 | 1.30% |
| 2025-07-14 | 10.55 | 10.54 | -0.02 | -0.19% | 10.52 | 10.64 | 97558 | 10292.25 | 0.66% |
| 2025-07-11 | 10.60 | 10.56 | -0.04 | -0.38% | 10.52 | 10.63 | 143002 | 15118.34 | 0.97% |
| 2025-07-10 | 10.50 | 10.60 | 0.10 | 0.95% | 10.46 | 10.61 | 172316 | 18169.79 | 1.17% |
| 2025-07-09 | 10.45 | 10.50 | 0.09 | 0.86% | 10.39 | 10.68 | 211454 | 22264.61 | 1.44% |
| 2025-07-08 | 10.40 | 10.41 | 0.01 | 0.10% | 10.36 | 10.45 | 118941 | 12380.42 | 0.81% |
| 2025-07-07 | 10.30 | 10.40 | 0.08 | 0.78% | 10.26 | 10.47 | 142682 | 14844.31 | 0.97% |
| 2025-07-04 | 10.44 | 10.32 | -0.12 | -1.15% | 10.30 | 10.48 | 146228 | 15145.03 | 0.99% |
| 2025-07-03 | 10.33 | 10.44 | 0.13 | 1.26% | 10.32 | 10.60 | 224466 | 23462.31 | 1.53% |
| 2025-07-02 | 10.36 | 10.31 | -0.04 | -0.39% | 10.20 | 10.37 | 193859 | 19867.77 | 1.32% |
| 2025-07-01 | 10.36 | 10.35 | -0.01 | -0.10% | 10.30 | 10.39 | 61473 | 6347.42 | 0.42% |
| 2025-06-30 | 10.29 | 10.36 | 0.08 | 0.78% | 10.28 | 10.38 | 79824 | 8240.37 | 0.54% |
伟星新材(002372)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。
