| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.50 | 27.87 | 0.05 | 0.18% | 27.41 | 29.00 | 175905 | 49218.65 | 7.43% |
| 2026-03-24 | 26.78 | 27.82 | 1.57 | 5.98% | 25.65 | 27.87 | 248469 | 66661.44 | 10.50% |
| 2026-03-23 | 27.54 | 26.25 | -1.87 | -6.65% | 26.18 | 28.15 | 213369 | 57982.20 | 9.02% |
| 2026-03-20 | 29.84 | 28.12 | -0.30 | -1.06% | 28.12 | 29.96 | 261303 | 74943.34 | 11.04% |
| 2026-03-19 | 32.15 | 28.42 | -3.16 | -10.01% | 28.42 | 32.68 | 288865 | 86333.93 | 12.21% |
| 2026-03-18 | 29.74 | 31.58 | 2.87 | 10.00% | 29.22 | 31.58 | 214696 | 65403.12 | 9.07% |
| 2026-03-17 | 29.02 | 28.71 | -0.30 | -1.03% | 28.62 | 30.70 | 293057 | 86936.17 | 12.39% |
| 2026-03-16 | 28.79 | 29.01 | -1.10 | -3.65% | 28.16 | 30.32 | 394122 | 114188.07 | 16.66% |
| 2026-03-13 | 32.76 | 30.11 | -3.34 | -9.99% | 30.11 | 33.75 | 321419 | 99898.76 | 13.58% |
| 2026-03-12 | 33.40 | 33.45 | 0.44 | 1.33% | 32.43 | 35.68 | 583246 | 197430.78 | 24.65% |
| 2026-03-11 | 32.14 | 33.01 | 3.00 | 10.00% | 31.80 | 33.01 | 230931 | 74977.36 | 9.76% |
| 2026-03-10 | 28.00 | 30.01 | 2.01 | 7.18% | 28.00 | 30.70 | 346595 | 102130.46 | 14.65% |
| 2026-03-09 | 27.60 | 28.00 | 1.31 | 4.91% | 26.60 | 28.31 | 389727 | 107591.41 | 16.47% |
| 2026-03-06 | 23.92 | 26.69 | 2.43 | 10.02% | 23.45 | 26.69 | 357334 | 91727.41 | 15.10% |
| 2026-03-05 | 24.68 | 24.26 | -0.39 | -1.58% | 23.59 | 24.80 | 234094 | 56471.06 | 9.89% |
| 2026-03-04 | 22.21 | 24.65 | 1.73 | 7.55% | 22.21 | 25.17 | 322749 | 77753.15 | 13.64% |
| 2026-03-03 | 24.28 | 22.92 | -0.43 | -1.84% | 22.50 | 24.70 | 456323 | 107032.96 | 19.29% |
| 2026-03-02 | 22.32 | 23.35 | 2.12 | 9.99% | 21.28 | 23.35 | 180922 | 40869.97 | 7.65% |
| 2026-02-27 | 19.90 | 21.23 | 1.04 | 5.15% | 19.87 | 21.39 | 198468 | 41127.09 | 8.39% |
| 2026-02-26 | 20.88 | 20.19 | -0.53 | -2.56% | 20.02 | 21.38 | 184940 | 37627.68 | 7.82% |
| 2026-02-25 | 20.82 | 20.72 | 0.27 | 1.32% | 20.27 | 21.62 | 184267 | 38701.33 | 7.79% |
| 2026-02-24 | 20.46 | 20.45 | 0.51 | 2.56% | 20.20 | 21.15 | 132330 | 27296.34 | 5.59% |
| 2026-02-13 | 20.50 | 19.94 | -0.60 | -2.92% | 19.86 | 20.80 | 131013 | 26531.48 | 5.54% |
| 2026-02-12 | 20.62 | 20.54 | -0.07 | -0.34% | 20.40 | 21.60 | 199345 | 41530.10 | 8.43% |
| 2026-02-11 | 19.75 | 20.61 | 0.86 | 4.35% | 19.70 | 20.78 | 219875 | 44595.55 | 9.29% |
| 2026-02-10 | 20.42 | 19.75 | -0.37 | -1.84% | 19.60 | 20.43 | 144869 | 28851.22 | 6.12% |
| 2026-02-09 | 20.37 | 20.12 | -0.28 | -1.37% | 19.92 | 20.90 | 187755 | 38074.66 | 7.94% |
| 2026-02-06 | 19.00 | 20.40 | 0.95 | 4.88% | 18.30 | 20.71 | 229418 | 45518.16 | 9.70% |
| 2026-02-05 | 20.32 | 19.45 | -1.11 | -5.40% | 19.33 | 20.57 | 308612 | 61446.70 | 13.04% |
| 2026-02-04 | 19.59 | 20.56 | 1.26 | 6.53% | 19.32 | 20.92 | 358413 | 72725.30 | 15.15% |
| 2026-02-03 | 16.56 | 19.30 | 0.90 | 4.89% | 16.56 | 19.49 | 471849 | 85141.98 | 19.94% |
| 2026-02-02 | 18.40 | 18.40 | -2.04 | -9.98% | 18.40 | 18.40 | 14913 | 2743.99 | 0.63% |
| 2026-01-30 | 21.31 | 20.44 | -2.27 | -10.00% | 20.44 | 21.78 | 144675 | 30043.59 | 6.11% |
| 2026-01-29 | 21.32 | 22.71 | 1.12 | 5.19% | 21.00 | 22.97 | 509849 | 112673.69 | 21.55% |
| 2026-01-28 | 19.60 | 21.59 | 1.96 | 9.98% | 19.18 | 21.59 | 433905 | 89164.71 | 18.34% |
| 2026-01-27 | 18.97 | 19.63 | 0.27 | 1.39% | 18.51 | 20.08 | 524752 | 101798.52 | 22.18% |
| 2026-01-26 | 18.50 | 19.36 | 1.76 | 10.00% | 18.01 | 19.36 | 127238 | 24263.32 | 5.38% |
| 2026-01-23 | 16.09 | 17.60 | 1.60 | 10.00% | 16.01 | 17.60 | 271927 | 45848.04 | 11.49% |
| 2026-01-22 | 15.76 | 16.00 | 0.26 | 1.65% | 15.65 | 16.49 | 264627 | 42623.14 | 11.18% |
| 2026-01-21 | 14.71 | 15.74 | 0.97 | 6.57% | 14.71 | 15.75 | 287890 | 44092.08 | 12.17% |
| 2026-01-20 | 14.99 | 14.77 | -0.19 | -1.27% | 14.34 | 15.09 | 140556 | 20544.17 | 5.94% |
| 2026-01-19 | 14.04 | 14.96 | 0.87 | 6.17% | 13.94 | 15.01 | 158007 | 22967.28 | 6.68% |
| 2026-01-16 | 14.55 | 14.09 | -0.46 | -3.16% | 14.07 | 14.63 | 135659 | 19356.93 | 5.73% |
| 2026-01-15 | 14.19 | 14.55 | 0.31 | 2.18% | 14.07 | 14.89 | 201309 | 29543.98 | 8.51% |
| 2026-01-14 | 14.33 | 14.24 | -0.14 | -0.97% | 14.00 | 14.53 | 181823 | 26057.31 | 7.68% |
| 2026-01-13 | 14.36 | 14.38 | -0.01 | -0.07% | 14.25 | 14.98 | 216614 | 31544.99 | 9.15% |
| 2026-01-12 | 14.40 | 14.39 | 0.15 | 1.05% | 14.18 | 14.74 | 164805 | 23658.93 | 6.97% |
| 2026-01-09 | 14.17 | 14.24 | 0.00 | 0.00% | 13.96 | 14.34 | 141872 | 20088.08 | 6.00% |
| 2026-01-08 | 14.05 | 14.24 | 0.12 | 0.85% | 13.92 | 14.55 | 163898 | 23398.48 | 6.93% |
| 2026-01-07 | 13.99 | 14.12 | 0.10 | 0.71% | 13.80 | 14.29 | 168575 | 23633.85 | 7.12% |
| 2026-01-06 | 13.46 | 14.02 | 0.81 | 6.13% | 13.36 | 14.19 | 240580 | 33247.47 | 10.17% |
| 2026-01-05 | 13.17 | 13.21 | 0.12 | 0.92% | 12.85 | 13.26 | 116231 | 15230.83 | 4.91% |
| 2025-12-31 | 13.21 | 13.09 | -0.12 | -0.91% | 13.06 | 13.30 | 80248 | 10542.57 | 3.39% |
| 2025-12-30 | 13.31 | 13.21 | -0.24 | -1.78% | 13.00 | 13.43 | 116636 | 15399.87 | 4.93% |
| 2025-12-29 | 13.87 | 13.45 | -0.39 | -2.82% | 13.42 | 13.99 | 146225 | 19825.31 | 6.18% |
| 2025-12-26 | 14.01 | 13.84 | 0.25 | 1.84% | 13.60 | 14.28 | 179442 | 24856.69 | 7.58% |
| 2025-12-25 | 13.52 | 13.59 | -0.06 | -0.44% | 13.27 | 13.66 | 126719 | 16995.29 | 5.36% |
| 2025-12-24 | 13.63 | 13.65 | 0.02 | 0.15% | 13.51 | 14.02 | 147266 | 20176.83 | 6.22% |
| 2025-12-23 | 13.56 | 13.63 | 0.07 | 0.52% | 13.32 | 13.87 | 171433 | 23372.97 | 7.25% |
| 2025-12-22 | 13.51 | 13.56 | 0.21 | 1.57% | 13.38 | 13.72 | 123819 | 16790.21 | 5.23% |
| 2025-12-19 | 13.27 | 13.35 | 0.08 | 0.60% | 13.05 | 13.45 | 146207 | 19378.38 | 6.18% |
| 2025-12-18 | 13.71 | 13.27 | -0.59 | -4.26% | 13.27 | 13.72 | 166098 | 22353.23 | 7.02% |
| 2025-12-17 | 13.37 | 13.86 | 0.72 | 5.48% | 13.06 | 13.97 | 211343 | 28552.39 | 8.93% |
| 2025-12-16 | 13.42 | 13.14 | -0.34 | -2.52% | 13.05 | 13.59 | 115792 | 15338.00 | 4.89% |
| 2025-12-15 | 13.86 | 13.48 | -0.51 | -3.65% | 13.42 | 14.06 | 158237 | 21578.52 | 6.69% |
| 2025-12-12 | 14.00 | 13.99 | 0.10 | 0.72% | 13.75 | 14.50 | 212113 | 29927.96 | 8.96% |
| 2025-12-11 | 14.16 | 13.89 | -0.29 | -2.05% | 13.59 | 14.27 | 179124 | 24738.51 | 7.57% |
| 2025-12-10 | 14.68 | 14.18 | -0.51 | -3.47% | 14.15 | 14.69 | 154581 | 22116.17 | 6.53% |
| 2025-12-09 | 14.98 | 14.69 | -0.36 | -2.39% | 14.63 | 15.00 | 184753 | 27294.47 | 7.81% |
| 2025-12-08 | 15.25 | 15.05 | 0.09 | 0.60% | 14.97 | 15.55 | 227812 | 34572.32 | 9.63% |
| 2025-12-05 | 15.31 | 14.96 | -0.64 | -4.10% | 14.85 | 15.67 | 328026 | 49856.70 | 13.86% |
| 2025-12-04 | 15.02 | 15.60 | 0.29 | 1.89% | 15.02 | 16.84 | 432405 | 68683.84 | 18.27% |
| 2025-12-03 | 16.96 | 15.31 | -0.97 | -5.96% | 15.03 | 17.45 | 446508 | 69767.40 | 18.87% |
| 2025-12-02 | 16.80 | 16.28 | -0.62 | -3.67% | 15.32 | 17.93 | 652083 | 110719.31 | 27.56% |
| 2025-11-24 | 15.69 | 16.90 | 1.54 | 10.03% | 15.69 | 16.90 | 357508 | 58987.02 | 15.11% |
| 2025-11-21 | 14.84 | 15.36 | -1.13 | -6.85% | 14.84 | 16.19 | 489884 | 76364.51 | 20.70% |
| 2025-11-20 | 15.43 | 16.49 | 1.07 | 6.94% | 15.42 | 16.96 | 602694 | 99842.23 | 25.47% |
| 2025-11-19 | 15.41 | 15.42 | -0.08 | -0.52% | 15.30 | 16.01 | 337444 | 52654.33 | 14.26% |
| 2025-11-18 | 15.40 | 15.50 | 0.08 | 0.52% | 14.92 | 15.79 | 317895 | 48602.66 | 13.44% |
| 2025-11-17 | 15.38 | 15.42 | 0.18 | 1.18% | 15.18 | 15.88 | 397195 | 61528.11 | 16.79% |
威领股份(002667)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。
