| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 10.32 | 10.28 | -0.04 | -0.39% | 10.27 | 10.41 | 95849 | 9906.92 | 0.65% |
| 2025-06-26 | 10.38 | 10.32 | -0.06 | -0.58% | 10.30 | 10.39 | 78231 | 8081.23 | 0.53% |
| 2025-06-25 | 10.34 | 10.38 | 0.06 | 0.58% | 10.27 | 10.39 | 71874 | 7425.94 | 0.49% |
| 2025-06-24 | 10.29 | 10.32 | 0.06 | 0.58% | 10.27 | 10.40 | 90717 | 9359.11 | 0.62% |
| 2025-06-23 | 10.29 | 10.26 | -0.12 | -1.16% | 10.13 | 10.30 | 73753 | 7532.24 | 0.50% |
| 2025-06-20 | 10.32 | 10.38 | 0.05 | 0.48% | 10.27 | 10.40 | 61937 | 6404.72 | 0.42% |
| 2025-06-19 | 10.52 | 10.33 | -0.22 | -2.09% | 10.26 | 10.56 | 104536 | 10850.66 | 0.71% |
| 2025-06-18 | 10.75 | 10.55 | -0.20 | -1.86% | 10.50 | 10.76 | 78495 | 8280.01 | 0.53% |
| 2025-06-17 | 10.82 | 10.75 | -0.09 | -0.83% | 10.72 | 10.87 | 43070 | 4642.54 | 0.29% |
| 2025-06-16 | 10.82 | 10.84 | 0.01 | 0.09% | 10.80 | 10.93 | 54931 | 5966.75 | 0.37% |
| 2025-06-13 | 10.93 | 10.83 | -0.13 | -1.19% | 10.81 | 10.98 | 56816 | 6172.76 | 0.39% |
| 2025-06-12 | 11.06 | 10.96 | -0.12 | -1.08% | 10.94 | 11.08 | 63763 | 7013.24 | 0.43% |
| 2025-06-11 | 11.01 | 11.08 | 0.02 | 0.18% | 11.00 | 11.13 | 30615 | 3399.06 | 0.21% |
| 2025-06-10 | 11.11 | 11.06 | -0.05 | -0.45% | 10.97 | 11.15 | 49743 | 5501.04 | 0.34% |
| 2025-06-09 | 11.13 | 11.11 | -0.01 | -0.09% | 11.08 | 11.15 | 39592 | 4402.35 | 0.27% |
| 2025-06-06 | 11.18 | 11.12 | -0.07 | -0.63% | 11.10 | 11.22 | 48051 | 5354.97 | 0.33% |
| 2025-06-05 | 11.21 | 11.19 | 0.00 | 0.00% | 11.09 | 11.27 | 74272 | 8290.37 | 0.50% |
| 2025-06-04 | 11.17 | 11.19 | 0.01 | 0.09% | 11.09 | 11.23 | 44067 | 4921.76 | 0.30% |
| 2025-06-03 | 11.15 | 11.18 | -0.02 | -0.18% | 11.11 | 11.21 | 40692 | 4537.52 | 0.28% |
| 2025-05-30 | 11.24 | 11.20 | -0.04 | -0.36% | 11.19 | 11.27 | 31538 | 3538.87 | 0.21% |
| 2025-05-29 | 11.16 | 11.24 | 0.10 | 0.90% | 11.10 | 11.28 | 54561 | 6123.29 | 0.37% |
| 2025-05-28 | 11.36 | 11.14 | -0.24 | -2.11% | 11.12 | 11.38 | 90989 | 10173.92 | 0.62% |
| 2025-05-27 | 11.73 | 11.87 | 0.15 | 1.28% | 11.64 | 11.87 | 69433 | 8181.61 | 0.47% |
| 2025-05-26 | 11.76 | 11.72 | -0.07 | -0.59% | 11.63 | 11.88 | 56971 | 6691.79 | 0.39% |
| 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% |
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。
