| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 9.59 | 9.91 | 0.31 | 3.23% | 9.51 | 10.20 | 164760 | 16184.49 | 6.98% |
| 2025-01-16 | 9.47 | 9.60 | 0.26 | 2.78% | 9.31 | 9.79 | 131592 | 12506.27 | 5.58% |
| 2025-01-15 | 9.48 | 9.34 | -0.05 | -0.53% | 9.21 | 9.68 | 107700 | 10132.83 | 4.56% |
| 2025-01-14 | 8.91 | 9.39 | 0.49 | 5.51% | 8.91 | 9.42 | 120440 | 11160.23 | 5.10% |
| 2025-01-13 | 8.83 | 8.90 | -0.13 | -1.44% | 8.50 | 9.16 | 79096 | 6994.30 | 3.35% |
| 2025-01-10 | 9.40 | 9.03 | -0.33 | -3.53% | 9.01 | 9.62 | 109233 | 10106.84 | 4.63% |
| 2025-01-09 | 9.27 | 9.36 | 0.03 | 0.32% | 9.27 | 9.68 | 76071 | 7185.53 | 3.22% |
| 2025-01-08 | 9.51 | 9.33 | -0.27 | -2.81% | 9.08 | 9.60 | 135143 | 12584.21 | 5.73% |
| 2025-01-07 | 8.94 | 9.60 | 0.65 | 7.26% | 8.93 | 9.72 | 157299 | 14664.97 | 6.67% |
| 2025-01-06 | 9.30 | 8.95 | -0.39 | -4.18% | 8.80 | 9.43 | 167657 | 15191.99 | 7.11% |
| 2025-01-03 | 10.35 | 9.34 | -1.01 | -9.76% | 9.32 | 10.50 | 188027 | 18276.29 | 7.97% |
| 2025-01-02 | 10.46 | 10.35 | -0.25 | -2.36% | 10.11 | 10.65 | 125392 | 13016.32 | 5.31% |
| 2024-12-31 | 10.95 | 10.60 | -0.34 | -3.11% | 10.33 | 11.35 | 170382 | 18405.59 | 7.22% |
| 2024-12-30 | 10.85 | 10.94 | -0.11 | -1.00% | 10.43 | 11.25 | 161189 | 17417.53 | 6.83% |
| 2024-12-27 | 10.69 | 11.05 | 0.36 | 3.37% | 10.36 | 11.60 | 273003 | 30301.53 | 11.57% |
| 2024-12-26 | 10.45 | 10.69 | 0.02 | 0.19% | 10.21 | 10.88 | 231285 | 24326.76 | 9.80% |
| 2024-12-25 | 11.63 | 10.67 | -1.18 | -9.96% | 10.67 | 11.65 | 227148 | 24935.88 | 9.63% |
| 2024-12-24 | 12.00 | 11.85 | -0.36 | -2.95% | 11.30 | 12.29 | 438694 | 51320.84 | 18.59% |
| 2024-12-23 | 11.10 | 12.21 | 1.11 | 10.00% | 11.00 | 12.21 | 367793 | 44160.49 | 15.59% |
| 2024-12-20 | 11.65 | 11.10 | -0.70 | -5.93% | 10.76 | 11.67 | 308150 | 34053.55 | 13.06% |
| 2024-12-19 | 11.48 | 11.80 | 0.10 | 0.85% | 11.33 | 11.92 | 314266 | 36451.05 | 13.32% |
| 2024-12-18 | 11.32 | 11.70 | 0.38 | 3.36% | 11.00 | 12.40 | 522811 | 60645.50 | 22.16% |
| 2024-12-17 | 10.19 | 11.32 | 1.03 | 10.01% | 10.11 | 11.32 | 400933 | 43968.70 | 16.99% |
| 2024-12-16 | 9.96 | 10.29 | 0.39 | 3.94% | 9.95 | 10.50 | 220455 | 22629.10 | 9.34% |
| 2024-12-13 | 10.10 | 9.90 | -0.30 | -2.94% | 9.88 | 10.13 | 112844 | 11281.97 | 4.78% |
| 2024-12-12 | 10.12 | 10.20 | -0.01 | -0.10% | 10.00 | 10.35 | 115400 | 11700.89 | 4.89% |
| 2024-12-11 | 10.08 | 10.21 | 0.08 | 0.79% | 9.92 | 10.24 | 135666 | 13715.64 | 5.75% |
| 2024-12-10 | 10.43 | 10.13 | 0.00 | 0.00% | 10.06 | 10.50 | 170995 | 17403.68 | 7.25% |
| 2024-12-09 | 10.32 | 10.13 | -0.19 | -1.84% | 9.75 | 10.49 | 230937 | 23321.43 | 9.79% |
| 2024-12-06 | 11.12 | 10.32 | -0.72 | -6.52% | 10.19 | 11.12 | 283412 | 29656.11 | 12.01% |
| 2024-12-05 | 11.28 | 11.04 | -0.22 | -1.95% | 10.73 | 11.28 | 183034 | 20053.82 | 7.76% |
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。
