| 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 | 12.88 | 12.69 | -0.25 | -1.93% | 12.66 | 13.06 | 101716 | 13061.63 | 4.32% |
| 2025-05-22 | 13.20 | 12.94 | -0.39 | -2.93% | 12.81 | 13.61 | 154984 | 20254.95 | 6.58% |
| 2025-05-21 | 14.74 | 13.33 | -1.45 | -9.81% | 13.30 | 14.74 | 362230 | 50171.61 | 15.37% |
| 2025-05-20 | 13.75 | 14.78 | 1.21 | 8.92% | 13.28 | 14.93 | 412967 | 59858.38 | 17.52% |
| 2025-05-19 | 13.70 | 13.57 | -0.13 | -0.95% | 13.12 | 13.80 | 125033 | 16786.17 | 5.31% |
| 2025-05-16 | 13.31 | 13.70 | 0.38 | 2.85% | 13.31 | 14.33 | 235623 | 32944.84 | 10.00% |
| 2025-05-15 | 13.35 | 13.32 | -0.03 | -0.22% | 13.10 | 13.48 | 111122 | 14751.97 | 4.72% |
| 2025-05-14 | 13.40 | 13.35 | 0.19 | 1.44% | 13.00 | 13.65 | 132395 | 17693.01 | 5.62% |
| 2025-05-13 | 13.33 | 13.16 | 0.05 | 0.38% | 12.96 | 13.38 | 91013 | 11972.63 | 3.86% |
| 2025-05-12 | 12.99 | 13.11 | 0.29 | 2.26% | 12.85 | 13.32 | 143239 | 18723.37 | 6.08% |
| 2025-05-09 | 12.74 | 12.82 | 0.00 | 0.00% | 12.57 | 12.92 | 128140 | 16280.06 | 5.44% |
| 2025-05-08 | 12.77 | 12.82 | -0.14 | -1.08% | 12.60 | 12.94 | 111522 | 14258.50 | 4.73% |
| 2025-05-07 | 13.15 | 12.96 | -0.02 | -0.15% | 12.70 | 13.38 | 157534 | 20471.27 | 6.68% |
| 2025-05-06 | 13.50 | 12.98 | -0.43 | -3.21% | 12.60 | 13.70 | 276790 | 36210.46 | 11.75% |
| 2025-04-30 | 12.75 | 13.41 | 1.22 | 10.01% | 12.45 | 13.41 | 265159 | 34408.85 | 11.24% |
| 2025-04-29 | 12.47 | 12.19 | -0.90 | -6.88% | 11.95 | 12.80 | 207486 | 25669.55 | 8.79% |
| 2025-04-28 | 13.51 | 13.09 | 0.60 | 4.80% | 12.84 | 13.74 | 373938 | 50405.28 | 15.85% |
| 2025-04-25 | 12.73 | 12.49 | -0.50 | -3.85% | 12.09 | 12.84 | 175171 | 21870.53 | 7.42% |
| 2025-04-24 | 13.96 | 12.99 | -0.93 | -6.68% | 12.53 | 14.39 | 300356 | 39066.75 | 12.73% |
| 2025-04-23 | 14.00 | 13.92 | 0.06 | 0.43% | 13.68 | 14.18 | 160730 | 22454.79 | 6.81% |
| 2025-04-22 | 13.33 | 13.86 | 0.57 | 4.29% | 13.03 | 14.39 | 255695 | 34864.11 | 10.84% |
| 2025-04-21 | 12.99 | 13.29 | 0.47 | 3.67% | 12.78 | 13.55 | 187377 | 24922.96 | 7.94% |
| 2025-04-18 | 13.01 | 12.82 | -0.44 | -3.32% | 12.50 | 13.20 | 164610 | 21079.04 | 6.98% |
| 2025-04-17 | 13.98 | 13.26 | -0.51 | -3.70% | 13.00 | 14.00 | 231349 | 30828.29 | 9.81% |
| 2025-04-16 | 14.01 | 13.77 | -0.38 | -2.69% | 13.39 | 14.25 | 245683 | 33876.04 | 10.41% |
| 2025-04-15 | 14.95 | 14.15 | 0.10 | 0.71% | 13.22 | 15.00 | 398899 | 56215.46 | 16.91% |
| 2025-04-14 | 13.54 | 14.05 | 1.28 | 10.02% | 13.21 | 14.05 | 117683 | 16360.05 | 4.99% |
| 2025-04-11 | 12.01 | 12.77 | 0.63 | 5.19% | 11.96 | 13.01 | 213163 | 27036.99 | 9.04% |
| 2025-04-10 | 11.83 | 12.14 | 0.54 | 4.66% | 11.77 | 12.25 | 181347 | 21756.52 | 7.69% |
| 2025-04-09 | 11.39 | 11.60 | 0.10 | 0.87% | 10.35 | 11.85 | 217515 | 23934.87 | 9.22% |
| 2025-04-08 | 11.23 | 11.50 | 0.31 | 2.77% | 11.12 | 11.87 | 227451 | 25973.91 | 9.64% |
| 2025-04-07 | 11.60 | 11.19 | -1.24 | -9.98% | 11.19 | 12.00 | 203526 | 23420.89 | 8.63% |
| 2025-04-03 | 12.50 | 12.43 | -0.13 | -1.04% | 12.39 | 12.86 | 206718 | 26076.24 | 8.76% |
| 2025-04-02 | 12.29 | 12.56 | 0.15 | 1.21% | 12.14 | 13.10 | 319477 | 40312.62 | 13.54% |
| 2025-04-01 | 11.26 | 12.41 | 1.13 | 10.02% | 11.18 | 12.41 | 250357 | 30185.27 | 10.61% |
| 2025-03-31 | 10.91 | 11.28 | 0.37 | 3.39% | 10.76 | 11.28 | 122555 | 13511.25 | 5.19% |
| 2025-03-28 | 11.33 | 10.91 | -0.26 | -2.33% | 10.78 | 11.40 | 137207 | 15291.34 | 5.82% |
| 2025-03-27 | 11.40 | 11.17 | -0.30 | -2.62% | 11.08 | 11.58 | 146471 | 16570.43 | 6.21% |
| 2025-03-26 | 11.27 | 11.47 | 0.14 | 1.24% | 11.23 | 11.54 | 161513 | 18418.19 | 6.85% |
| 2025-03-25 | 11.03 | 11.33 | 0.22 | 1.98% | 10.93 | 11.38 | 274391 | 30740.15 | 11.63% |
| 2025-03-24 | 10.10 | 11.11 | 1.01 | 10.00% | 9.96 | 11.11 | 266910 | 28215.75 | 11.31% |
| 2025-03-21 | 10.23 | 10.10 | -0.21 | -2.04% | 10.04 | 10.34 | 71602 | 7265.61 | 3.03% |
| 2025-03-20 | 10.26 | 10.31 | 0.01 | 0.10% | 10.20 | 10.43 | 57311 | 5902.46 | 2.43% |
| 2025-03-19 | 10.40 | 10.30 | -0.20 | -1.90% | 10.20 | 10.49 | 78432 | 8083.22 | 3.32% |
| 2025-03-18 | 10.60 | 10.50 | -0.03 | -0.28% | 10.38 | 10.62 | 69610 | 7281.43 | 2.95% |
| 2025-03-17 | 10.54 | 10.53 | -0.04 | -0.38% | 10.33 | 10.70 | 101126 | 10594.75 | 4.29% |
| 2025-03-14 | 10.70 | 10.57 | -0.13 | -1.21% | 10.56 | 10.92 | 157691 | 16984.67 | 6.68% |
| 2025-03-13 | 10.43 | 10.70 | 0.27 | 2.59% | 10.36 | 10.88 | 161647 | 17161.78 | 6.85% |
| 2025-03-12 | 10.49 | 10.43 | -0.03 | -0.29% | 10.36 | 10.59 | 62187 | 6485.06 | 2.64% |
| 2025-03-11 | 10.33 | 10.46 | 0.06 | 0.58% | 10.11 | 10.50 | 85996 | 8854.88 | 3.65% |
| 2025-03-10 | 10.30 | 10.40 | 0.17 | 1.66% | 10.22 | 10.54 | 90659 | 9416.56 | 3.84% |
| 2025-03-07 | 10.16 | 10.23 | 0.04 | 0.39% | 10.09 | 10.55 | 115083 | 11873.36 | 4.88% |
| 2025-03-06 | 10.17 | 10.19 | 0.01 | 0.10% | 10.06 | 10.26 | 82226 | 8355.63 | 3.49% |
| 2025-03-05 | 10.18 | 10.18 | 0.00 | 0.00% | 9.84 | 10.25 | 91559 | 9185.82 | 3.88% |
| 2025-03-04 | 10.12 | 10.18 | -0.01 | -0.10% | 9.88 | 10.20 | 125528 | 12574.03 | 5.32% |
| 2025-03-03 | 10.08 | 10.19 | 0.02 | 0.20% | 10.07 | 10.57 | 121585 | 12597.18 | 5.15% |
| 2025-02-28 | 10.50 | 10.17 | -0.33 | -3.14% | 10.08 | 10.66 | 94168 | 9698.04 | 3.99% |
| 2025-02-27 | 10.66 | 10.50 | 0.00 | 0.00% | 10.33 | 11.10 | 153515 | 16415.71 | 6.51% |
| 2025-02-26 | 10.28 | 10.50 | 0.20 | 1.94% | 10.28 | 10.64 | 132199 | 13859.23 | 5.60% |
| 2025-02-25 | 10.04 | 10.30 | 0.12 | 1.18% | 10.00 | 10.59 | 145021 | 15026.39 | 6.15% |
| 2025-02-24 | 10.05 | 10.18 | 0.09 | 0.89% | 9.95 | 10.30 | 101405 | 10271.57 | 4.30% |
| 2025-02-21 | 9.86 | 10.09 | 0.19 | 1.92% | 9.66 | 10.16 | 109675 | 10889.69 | 4.65% |
| 2025-02-20 | 10.04 | 9.90 | -0.15 | -1.49% | 9.71 | 10.05 | 90080 | 8887.84 | 3.82% |
| 2025-02-19 | 9.93 | 10.05 | 0.07 | 0.70% | 9.84 | 10.14 | 65398 | 6558.76 | 2.77% |
| 2025-02-18 | 10.41 | 9.98 | -0.33 | -3.20% | 9.96 | 10.44 | 99614 | 10188.19 | 4.22% |
| 2025-02-17 | 10.05 | 10.31 | 0.26 | 2.59% | 10.04 | 10.50 | 124234 | 12725.51 | 5.27% |
| 2025-02-14 | 10.15 | 10.05 | -0.18 | -1.76% | 9.97 | 10.40 | 94108 | 9506.57 | 3.99% |
| 2025-02-13 | 10.28 | 10.23 | -0.08 | -0.78% | 10.22 | 10.48 | 82692 | 8547.50 | 3.50% |
| 2025-02-12 | 10.08 | 10.31 | 0.24 | 2.38% | 10.00 | 10.45 | 132452 | 13527.18 | 5.61% |
| 2025-02-11 | 10.15 | 10.07 | -0.12 | -1.18% | 10.01 | 10.21 | 84935 | 8568.10 | 3.60% |
| 2025-02-10 | 9.99 | 10.19 | 0.20 | 2.00% | 9.91 | 10.28 | 132600 | 13319.19 | 5.62% |
| 2025-02-07 | 9.66 | 9.99 | 0.33 | 3.42% | 9.60 | 10.18 | 204869 | 20252.85 | 8.68% |
| 2025-02-06 | 9.55 | 9.66 | 0.12 | 1.26% | 9.36 | 9.66 | 128083 | 12200.06 | 5.43% |
| 2025-02-05 | 9.37 | 9.54 | 0.02 | 0.21% | 9.37 | 10.02 | 214092 | 20702.92 | 9.07% |
| 2025-01-27 | 8.82 | 9.52 | 0.87 | 10.06% | 8.68 | 9.52 | 237369 | 22338.65 | 10.06% |
| 2025-01-24 | 8.55 | 8.65 | 0.10 | 1.17% | 8.36 | 8.68 | 109554 | 9334.29 | 4.64% |
| 2025-01-23 | 9.13 | 8.55 | -0.44 | -4.89% | 8.50 | 9.25 | 209276 | 18492.96 | 8.87% |
| 2025-01-22 | 9.60 | 8.99 | -0.64 | -6.65% | 8.98 | 9.65 | 139324 | 12881.26 | 5.91% |
| 2025-01-21 | 10.00 | 9.63 | -0.20 | -2.03% | 9.48 | 10.08 | 95013 | 9219.07 | 4.03% |
| 2025-01-20 | 9.77 | 9.83 | -0.08 | -0.81% | 9.77 | 10.18 | 105472 | 10508.96 | 4.47% |
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。
