| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.74 | 11.79 | 0.05 | 0.43% | 11.70 | 11.90 | 55968 | 6610.46 | 0.38% |
| 2025-05-22 | 11.75 | 11.74 | -0.03 | -0.25% | 11.73 | 12.00 | 83546 | 9902.56 | 0.57% |
| 2025-05-21 | 11.72 | 11.77 | 0.01 | 0.09% | 11.72 | 11.82 | 27048 | 3182.98 | 0.18% |
| 2025-05-20 | 11.73 | 11.76 | 0.07 | 0.60% | 11.63 | 11.87 | 59288 | 6957.32 | 0.40% |
| 2025-05-19 | 11.62 | 11.69 | 0.03 | 0.26% | 11.61 | 11.73 | 34419 | 4014.41 | 0.23% |
| 2025-05-16 | 11.67 | 11.66 | 0.02 | 0.17% | 11.61 | 11.73 | 27639 | 3222.89 | 0.19% |
| 2025-05-15 | 11.79 | 11.64 | -0.18 | -1.52% | 11.60 | 11.85 | 73573 | 8591.57 | 0.50% |
| 2025-05-14 | 11.83 | 11.82 | -0.05 | -0.42% | 11.67 | 11.89 | 56676 | 6664.00 | 0.39% |
| 2025-05-13 | 11.92 | 11.87 | 0.03 | 0.25% | 11.81 | 11.94 | 50056 | 5939.72 | 0.34% |
| 2025-05-12 | 11.97 | 11.84 | -0.07 | -0.59% | 11.75 | 12.00 | 61587 | 7276.96 | 0.42% |
| 2025-05-09 | 11.96 | 11.91 | -0.02 | -0.17% | 11.83 | 11.98 | 33018 | 3927.62 | 0.22% |
| 2025-05-08 | 11.95 | 11.93 | -0.02 | -0.17% | 11.86 | 12.00 | 29139 | 3478.50 | 0.20% |
| 2025-05-07 | 12.10 | 11.95 | -0.01 | -0.08% | 11.89 | 12.34 | 68113 | 8233.36 | 0.46% |
| 2025-05-06 | 11.83 | 11.96 | 0.16 | 1.36% | 11.79 | 12.01 | 58313 | 6936.39 | 0.40% |
| 2025-04-30 | 11.73 | 11.80 | 0.10 | 0.85% | 11.70 | 11.84 | 43910 | 5171.78 | 0.30% |
| 2025-04-29 | 11.71 | 11.70 | -0.01 | -0.09% | 11.64 | 11.75 | 35624 | 4167.66 | 0.24% |
| 2025-04-28 | 12.08 | 11.71 | -0.55 | -4.49% | 11.64 | 12.08 | 130770 | 15402.77 | 0.89% |
| 2025-04-25 | 12.28 | 12.26 | -0.04 | -0.33% | 12.17 | 12.48 | 61037 | 7534.18 | 0.41% |
| 2025-04-24 | 12.25 | 12.30 | 0.10 | 0.82% | 12.11 | 12.36 | 59909 | 7331.09 | 0.41% |
| 2025-04-23 | 12.50 | 12.20 | -0.34 | -2.71% | 12.18 | 12.58 | 104813 | 12893.86 | 0.71% |
| 2025-04-22 | 12.24 | 12.54 | 0.29 | 2.37% | 12.08 | 12.60 | 166140 | 20677.29 | 1.13% |
| 2025-04-21 | 12.31 | 12.25 | -0.05 | -0.41% | 12.04 | 12.35 | 98200 | 11940.90 | 0.67% |
| 2025-04-18 | 12.44 | 12.30 | -0.14 | -1.13% | 12.28 | 12.56 | 86960 | 10784.69 | 0.59% |
| 2025-04-17 | 11.89 | 12.44 | 0.45 | 3.75% | 11.82 | 12.68 | 237052 | 29487.43 | 1.61% |
| 2025-04-16 | 11.77 | 11.99 | 0.27 | 2.30% | 11.71 | 12.02 | 93013 | 11017.95 | 0.63% |
| 2025-04-15 | 11.86 | 11.72 | -0.13 | -1.10% | 11.65 | 11.89 | 59720 | 6999.63 | 0.41% |
| 2025-04-14 | 11.95 | 11.85 | -0.04 | -0.34% | 11.82 | 11.98 | 62362 | 7406.88 | 0.42% |
| 2025-04-11 | 11.99 | 11.89 | -0.20 | -1.65% | 11.81 | 12.05 | 81129 | 9662.54 | 0.55% |
| 2025-04-10 | 12.35 | 12.09 | -0.36 | -2.89% | 12.03 | 12.41 | 149676 | 18210.32 | 1.02% |
| 2025-04-09 | 11.38 | 12.45 | 0.95 | 8.26% | 11.30 | 12.45 | 215731 | 25826.76 | 1.47% |
| 2025-04-08 | 11.20 | 11.50 | 0.32 | 2.86% | 11.19 | 11.63 | 137288 | 15776.82 | 0.93% |
| 2025-04-07 | 11.65 | 11.18 | -0.81 | -6.76% | 10.85 | 11.66 | 171635 | 19356.93 | 1.17% |
| 2025-04-03 | 12.09 | 11.99 | -0.13 | -1.07% | 11.95 | 12.21 | 68952 | 8304.37 | 0.47% |
| 2025-04-02 | 12.18 | 12.12 | -0.06 | -0.49% | 12.11 | 12.30 | 51736 | 6317.08 | 0.35% |
| 2025-04-01 | 11.98 | 12.18 | 0.21 | 1.75% | 11.95 | 12.28 | 67310 | 8203.41 | 0.46% |
| 2025-03-31 | 12.20 | 11.97 | -0.22 | -1.80% | 11.96 | 12.36 | 69584 | 8408.97 | 0.47% |
| 2025-03-28 | 12.42 | 12.19 | -0.22 | -1.77% | 12.19 | 12.44 | 56425 | 6934.58 | 0.38% |
| 2025-03-27 | 12.14 | 12.41 | 0.24 | 1.97% | 12.08 | 12.45 | 97262 | 11998.25 | 0.66% |
| 2025-03-26 | 12.40 | 12.17 | -0.22 | -1.78% | 12.16 | 12.45 | 69945 | 8564.71 | 0.48% |
| 2025-03-25 | 12.26 | 12.39 | 0.08 | 0.65% | 12.21 | 12.40 | 59303 | 7308.14 | 0.40% |
| 2025-03-24 | 12.26 | 12.31 | 0.03 | 0.24% | 12.15 | 12.40 | 58415 | 7169.91 | 0.40% |
| 2025-03-21 | 12.33 | 12.28 | -0.04 | -0.32% | 12.17 | 12.44 | 69154 | 8503.75 | 0.47% |
| 2025-03-20 | 12.48 | 12.32 | -0.16 | -1.28% | 12.30 | 12.54 | 50333 | 6224.29 | 0.34% |
| 2025-03-19 | 12.37 | 12.48 | 0.06 | 0.48% | 12.26 | 12.51 | 74801 | 9263.83 | 0.51% |
| 2025-03-18 | 12.42 | 12.42 | 0.02 | 0.16% | 12.32 | 12.55 | 60775 | 7550.20 | 0.41% |
| 2025-03-17 | 12.28 | 12.40 | 0.16 | 1.31% | 12.26 | 12.55 | 101354 | 12571.13 | 0.69% |
| 2025-03-14 | 11.99 | 12.24 | 0.28 | 2.34% | 11.88 | 12.27 | 115301 | 13981.48 | 0.78% |
| 2025-03-13 | 12.03 | 11.96 | -0.06 | -0.50% | 11.94 | 12.10 | 64940 | 7793.82 | 0.44% |
| 2025-03-12 | 12.24 | 12.02 | -0.19 | -1.56% | 11.96 | 12.26 | 94225 | 11337.33 | 0.64% |
| 2025-03-11 | 12.20 | 12.21 | -0.10 | -0.81% | 12.12 | 12.32 | 84148 | 10269.44 | 0.57% |
| 2025-03-10 | 12.27 | 12.31 | 0.08 | 0.65% | 12.21 | 12.46 | 114544 | 14132.45 | 0.78% |
| 2025-03-07 | 12.00 | 12.23 | 0.18 | 1.49% | 11.88 | 12.32 | 127577 | 15521.75 | 0.87% |
| 2025-03-06 | 11.77 | 12.05 | 0.33 | 2.82% | 11.69 | 12.06 | 130187 | 15475.01 | 0.89% |
| 2025-03-05 | 11.80 | 11.72 | -0.08 | -0.68% | 11.67 | 11.81 | 74462 | 8724.98 | 0.51% |
| 2025-03-04 | 11.91 | 11.80 | -0.11 | -0.92% | 11.74 | 11.95 | 68550 | 8092.16 | 0.47% |
| 2025-03-03 | 11.88 | 11.91 | 0.01 | 0.08% | 11.85 | 12.14 | 88411 | 10601.47 | 0.60% |
| 2025-02-28 | 12.00 | 11.90 | -0.05 | -0.42% | 11.86 | 12.28 | 154643 | 18690.36 | 1.05% |
| 2025-02-27 | 11.50 | 11.95 | 0.42 | 3.64% | 11.50 | 12.09 | 229163 | 27176.15 | 1.56% |
| 2025-02-26 | 11.51 | 11.53 | 0.03 | 0.26% | 11.47 | 11.61 | 66627 | 7669.27 | 0.45% |
| 2025-02-25 | 11.65 | 11.50 | -0.17 | -1.46% | 11.49 | 11.66 | 80631 | 9302.66 | 0.55% |
| 2025-02-24 | 11.60 | 11.67 | 0.07 | 0.60% | 11.55 | 11.72 | 107900 | 12564.19 | 0.73% |
| 2025-02-21 | 11.53 | 11.60 | 0.04 | 0.35% | 11.42 | 11.64 | 94923 | 10949.27 | 0.65% |
| 2025-02-20 | 11.72 | 11.56 | -0.15 | -1.28% | 11.52 | 11.73 | 84315 | 9760.36 | 0.57% |
| 2025-02-19 | 11.70 | 11.71 | -0.01 | -0.09% | 11.61 | 11.77 | 70099 | 8192.59 | 0.48% |
| 2025-02-18 | 11.98 | 11.72 | -0.28 | -2.33% | 11.68 | 11.98 | 100644 | 11911.24 | 0.68% |
| 2025-02-17 | 12.09 | 12.00 | -0.10 | -0.83% | 11.93 | 12.12 | 77787 | 9328.06 | 0.53% |
| 2025-02-14 | 12.10 | 12.10 | 0.00 | 0.00% | 11.98 | 12.13 | 55116 | 6646.31 | 0.37% |
| 2025-02-13 | 12.06 | 12.10 | 0.04 | 0.33% | 12.04 | 12.30 | 96534 | 11776.73 | 0.66% |
| 2025-02-12 | 12.00 | 12.06 | 0.03 | 0.25% | 11.93 | 12.07 | 56303 | 6746.40 | 0.38% |
| 2025-02-11 | 12.20 | 12.03 | -0.17 | -1.39% | 11.97 | 12.20 | 85178 | 10247.98 | 0.58% |
| 2025-02-10 | 12.29 | 12.20 | -0.01 | -0.08% | 12.12 | 12.29 | 81138 | 9881.40 | 0.55% |
| 2025-02-07 | 12.08 | 12.21 | 0.11 | 0.91% | 12.00 | 12.42 | 103408 | 12656.46 | 0.70% |
| 2025-02-06 | 11.96 | 12.10 | 0.11 | 0.92% | 11.85 | 12.11 | 76335 | 9141.71 | 0.52% |
| 2025-02-05 | 12.19 | 11.99 | -0.17 | -1.40% | 11.90 | 12.21 | 83200 | 9971.73 | 0.57% |
| 2025-01-27 | 12.13 | 12.16 | 0.07 | 0.58% | 12.12 | 12.30 | 64747 | 7913.01 | 0.44% |
| 2025-01-24 | 12.02 | 12.09 | 0.07 | 0.58% | 11.96 | 12.20 | 57373 | 6944.67 | 0.39% |
| 2025-01-23 | 12.17 | 12.02 | -0.06 | -0.50% | 12.02 | 12.26 | 62172 | 7530.20 | 0.42% |
| 2025-01-22 | 12.32 | 12.08 | -0.30 | -2.42% | 12.02 | 12.33 | 77246 | 9359.68 | 0.53% |
| 2025-01-21 | 12.35 | 12.38 | 0.04 | 0.32% | 12.17 | 12.43 | 60267 | 7423.51 | 0.41% |
| 2025-01-20 | 12.61 | 12.34 | -0.20 | -1.59% | 12.30 | 12.68 | 83303 | 10393.56 | 0.57% |
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。
