| 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 | 11.87 | 11.95 | 0.07 | 0.59% | 11.68 | 12.03 | 162871 | 19293.11 | 1.11% |
| 2026-02-02 | 12.30 | 11.88 | -0.57 | -4.58% | 11.75 | 12.30 | 276111 | 32840.62 | 1.88% |
| 2026-01-30 | 12.45 | 12.45 | -0.06 | -0.48% | 12.06 | 12.67 | 250841 | 30918.54 | 1.71% |
| 2026-01-29 | 11.83 | 12.51 | 0.58 | 4.86% | 11.78 | 12.72 | 419006 | 51859.23 | 2.85% |
| 2026-01-28 | 11.60 | 11.93 | 0.37 | 3.20% | 11.47 | 12.07 | 319777 | 37882.26 | 2.17% |
| 2026-01-27 | 11.50 | 11.56 | 0.04 | 0.35% | 11.39 | 11.74 | 163862 | 18926.82 | 1.11% |
| 2026-01-26 | 11.60 | 11.52 | -0.09 | -0.78% | 11.45 | 11.69 | 190658 | 22029.57 | 1.30% |
| 2026-01-23 | 11.59 | 11.61 | 0.02 | 0.17% | 11.41 | 11.62 | 178262 | 20550.25 | 1.21% |
| 2026-01-22 | 11.28 | 11.59 | 0.35 | 3.11% | 11.22 | 11.78 | 250122 | 28874.48 | 1.70% |
| 2026-01-21 | 11.25 | 11.24 | -0.11 | -0.97% | 11.18 | 11.38 | 181642 | 20449.15 | 1.23% |
| 2026-01-20 | 10.79 | 11.35 | 0.59 | 5.48% | 10.70 | 11.38 | 425583 | 47509.71 | 2.89% |
| 2026-01-19 | 10.68 | 10.76 | 0.06 | 0.56% | 10.63 | 10.89 | 141026 | 15203.52 | 0.96% |
| 2026-01-16 | 10.84 | 10.70 | -0.10 | -0.93% | 10.56 | 10.85 | 166937 | 17842.46 | 1.13% |
| 2026-01-15 | 10.85 | 10.80 | -0.15 | -1.37% | 10.68 | 10.86 | 241478 | 25986.11 | 1.64% |
| 2026-01-14 | 10.47 | 10.95 | 0.48 | 4.58% | 10.38 | 10.98 | 352323 | 37365.97 | 2.40% |
| 2026-01-13 | 10.43 | 10.47 | 0.03 | 0.29% | 10.36 | 10.62 | 156079 | 16344.04 | 1.06% |
| 2026-01-12 | 10.44 | 10.44 | 0.01 | 0.10% | 10.35 | 10.45 | 106472 | 11082.15 | 0.72% |
| 2026-01-09 | 10.56 | 10.43 | -0.13 | -1.23% | 10.39 | 10.57 | 130018 | 13592.71 | 0.88% |
| 2026-01-08 | 10.42 | 10.56 | 0.14 | 1.34% | 10.28 | 10.60 | 139150 | 14563.21 | 0.95% |
| 2026-01-07 | 10.65 | 10.42 | -0.23 | -2.16% | 10.41 | 10.69 | 186365 | 19569.54 | 1.27% |
| 2026-01-06 | 10.70 | 10.65 | -0.04 | -0.37% | 10.60 | 10.75 | 115177 | 12263.99 | 0.78% |
| 2026-01-05 | 10.48 | 10.69 | 0.26 | 2.49% | 10.43 | 10.71 | 149070 | 15786.58 | 1.01% |
| 2025-12-31 | 10.50 | 10.43 | -0.07 | -0.67% | 10.42 | 10.56 | 75120 | 7871.87 | 0.51% |
| 2025-12-30 | 10.60 | 10.50 | -0.15 | -1.41% | 10.47 | 10.65 | 92986 | 9797.62 | 0.63% |
| 2025-12-29 | 10.75 | 10.65 | -0.12 | -1.11% | 10.60 | 10.78 | 118394 | 12635.88 | 0.80% |
| 2025-12-26 | 10.90 | 10.77 | -0.15 | -1.37% | 10.76 | 10.92 | 76352 | 8258.09 | 0.52% |
| 2025-12-25 | 10.69 | 10.92 | 0.22 | 2.06% | 10.64 | 10.92 | 123318 | 13347.03 | 0.84% |
| 2025-12-24 | 10.59 | 10.70 | 0.10 | 0.94% | 10.55 | 10.72 | 59987 | 6382.99 | 0.41% |
| 2025-12-23 | 10.68 | 10.60 | -0.10 | -0.93% | 10.59 | 10.69 | 83623 | 8888.18 | 0.57% |
| 2025-12-22 | 10.74 | 10.70 | -0.06 | -0.56% | 10.64 | 10.78 | 111569 | 11942.14 | 0.76% |
| 2025-12-19 | 10.83 | 10.76 | 0.02 | 0.19% | 10.61 | 10.83 | 147592 | 15800.85 | 1.00% |
| 2025-12-18 | 10.68 | 10.74 | 0.01 | 0.09% | 10.65 | 10.85 | 116996 | 12628.72 | 0.80% |
| 2025-12-17 | 10.66 | 10.73 | 0.04 | 0.37% | 10.59 | 10.76 | 163189 | 17427.34 | 1.11% |
| 2025-12-16 | 10.26 | 10.69 | 0.42 | 4.09% | 10.26 | 10.77 | 238264 | 25204.11 | 1.62% |
| 2025-12-15 | 10.19 | 10.27 | 0.01 | 0.10% | 10.04 | 10.33 | 103264 | 10538.33 | 0.70% |
| 2025-12-12 | 10.26 | 10.26 | 0.00 | 0.00% | 10.15 | 10.30 | 135397 | 13799.55 | 0.92% |
| 2025-12-11 | 10.41 | 10.26 | -0.15 | -1.44% | 10.23 | 10.45 | 60627 | 6241.17 | 0.41% |
| 2025-12-10 | 10.28 | 10.41 | 0.13 | 1.26% | 10.23 | 10.47 | 76408 | 7901.86 | 0.52% |
| 2025-12-09 | 10.48 | 10.28 | -0.16 | -1.53% | 10.26 | 10.48 | 96961 | 10015.70 | 0.66% |
| 2025-12-08 | 10.48 | 10.44 | -0.04 | -0.38% | 10.34 | 10.54 | 98696 | 10294.11 | 0.67% |
| 2025-12-05 | 10.62 | 10.48 | -0.11 | -1.04% | 10.38 | 10.63 | 98011 | 10251.23 | 0.67% |
| 2025-12-04 | 10.71 | 10.59 | -0.14 | -1.30% | 10.55 | 10.77 | 85013 | 9046.47 | 0.58% |
| 2025-12-03 | 10.65 | 10.73 | 0.06 | 0.56% | 10.62 | 10.79 | 129230 | 13870.73 | 0.88% |
| 2025-12-02 | 10.42 | 10.67 | 0.22 | 2.11% | 10.40 | 10.77 | 177014 | 18845.11 | 1.20% |
| 2025-12-01 | 10.22 | 10.45 | 0.23 | 2.25% | 10.20 | 10.63 | 166712 | 17453.84 | 1.13% |
| 2025-11-28 | 10.41 | 10.22 | -0.24 | -2.29% | 10.13 | 10.45 | 122571 | 12541.84 | 0.83% |
| 2025-11-27 | 10.39 | 10.46 | 0.07 | 0.67% | 10.26 | 10.53 | 91129 | 9480.67 | 0.62% |
| 2025-11-26 | 10.57 | 10.39 | -0.18 | -1.70% | 10.35 | 10.67 | 122738 | 12831.03 | 0.83% |
| 2025-11-25 | 10.66 | 10.57 | -0.08 | -0.75% | 10.50 | 10.66 | 113087 | 11970.22 | 0.77% |
| 2025-11-24 | 10.58 | 10.65 | 0.09 | 0.85% | 10.57 | 10.84 | 123090 | 13174.75 | 0.84% |
| 2025-11-21 | 10.77 | 10.56 | -0.28 | -2.58% | 10.53 | 10.87 | 179997 | 19196.07 | 1.22% |
| 2025-11-20 | 10.74 | 10.84 | 0.10 | 0.93% | 10.64 | 10.99 | 135181 | 14634.57 | 0.92% |
| 2025-11-19 | 10.75 | 10.74 | 0.01 | 0.09% | 10.61 | 10.79 | 91948 | 9863.88 | 0.63% |
| 2025-11-18 | 10.66 | 10.73 | 0.04 | 0.37% | 10.64 | 10.92 | 193877 | 20950.43 | 1.32% |
| 2025-11-17 | 10.62 | 10.69 | 0.07 | 0.66% | 10.50 | 10.77 | 121436 | 12944.37 | 0.83% |
| 2025-11-14 | 10.61 | 10.62 | -0.03 | -0.28% | 10.60 | 10.78 | 114959 | 12309.31 | 0.78% |
| 2025-11-13 | 10.54 | 10.65 | 0.14 | 1.33% | 10.48 | 10.84 | 170772 | 18215.74 | 1.16% |
| 2025-11-12 | 10.42 | 10.51 | 0.10 | 0.96% | 10.40 | 10.62 | 138241 | 14567.41 | 0.94% |
| 2025-11-11 | 10.44 | 10.41 | 0.02 | 0.19% | 10.36 | 10.45 | 70649 | 7343.59 | 0.48% |
| 2025-11-10 | 10.27 | 10.39 | 0.10 | 0.97% | 10.23 | 10.43 | 89823 | 9306.36 | 0.61% |
| 2025-11-07 | 10.31 | 10.29 | -0.03 | -0.29% | 10.23 | 10.38 | 80718 | 8329.70 | 0.55% |
| 2025-11-06 | 10.35 | 10.32 | -0.07 | -0.67% | 10.31 | 10.39 | 50904 | 5260.42 | 0.35% |
| 2025-11-05 | 10.25 | 10.39 | 0.07 | 0.68% | 10.22 | 10.42 | 66368 | 6877.89 | 0.45% |
| 2025-11-04 | 10.41 | 10.32 | -0.08 | -0.77% | 10.23 | 10.41 | 76111 | 7860.13 | 0.52% |
| 2025-11-03 | 10.35 | 10.40 | 0.07 | 0.68% | 10.30 | 10.41 | 91911 | 9529.12 | 0.62% |
| 2025-10-31 | 10.26 | 10.33 | 0.10 | 0.98% | 10.23 | 10.37 | 64780 | 6667.02 | 0.44% |
| 2025-10-30 | 10.37 | 10.23 | -0.12 | -1.16% | 10.22 | 10.37 | 67908 | 6985.51 | 0.46% |
| 2025-10-29 | 10.45 | 10.45 | 0.02 | 0.19% | 10.37 | 10.48 | 83190 | 8682.31 | 0.57% |
| 2025-10-28 | 10.32 | 10.43 | 0.12 | 1.16% | 10.31 | 10.48 | 116691 | 12151.30 | 0.79% |
| 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% |
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。
