| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.81 | 15.73 | 0.10 | 0.64% | 15.56 | 15.90 | 34581 | 5443.70 | 2.31% |
| 2025-10-24 | 15.69 | 15.63 | 0.04 | 0.26% | 15.50 | 15.75 | 33978 | 5305.99 | 2.27% |
| 2025-10-23 | 15.68 | 15.59 | -0.07 | -0.45% | 15.21 | 15.70 | 36030 | 5545.98 | 2.41% |
| 2025-10-22 | 15.58 | 15.66 | 0.02 | 0.13% | 15.45 | 15.86 | 25376 | 3962.83 | 1.70% |
| 2025-10-21 | 15.53 | 15.64 | 0.11 | 0.71% | 15.30 | 15.66 | 28625 | 4447.62 | 1.92% |
| 2025-10-20 | 15.06 | 15.53 | 0.55 | 3.67% | 15.06 | 15.64 | 45827 | 7085.40 | 3.07% |
| 2025-10-17 | 15.74 | 14.98 | -0.72 | -4.59% | 14.92 | 15.89 | 49566 | 7572.24 | 3.23% |
| 2025-10-16 | 15.66 | 15.70 | 0.05 | 0.32% | 15.50 | 16.61 | 94230 | 15153.92 | 6.15% |
| 2025-10-15 | 15.44 | 15.65 | 0.18 | 1.16% | 15.30 | 15.70 | 29800 | 4640.16 | 1.94% |
| 2025-10-14 | 15.79 | 15.47 | -0.34 | -2.15% | 15.35 | 16.00 | 45104 | 7058.62 | 2.94% |
| 2025-10-13 | 15.63 | 15.81 | -0.26 | -1.62% | 14.97 | 15.91 | 61242 | 9605.20 | 4.00% |
| 2025-10-10 | 16.14 | 16.07 | -0.05 | -0.31% | 16.00 | 16.49 | 60906 | 9865.85 | 3.97% |
| 2025-10-09 | 16.61 | 16.12 | -0.59 | -3.53% | 15.83 | 16.96 | 80572 | 13174.75 | 5.26% |
| 2025-09-30 | 16.98 | 16.71 | -0.17 | -1.01% | 16.69 | 17.44 | 55364 | 9381.44 | 3.61% |
| 2025-09-29 | 16.83 | 16.88 | -0.12 | -0.71% | 16.71 | 17.20 | 51132 | 8656.22 | 3.34% |
| 2025-09-26 | 17.22 | 17.00 | -0.22 | -1.28% | 16.74 | 17.63 | 67476 | 11550.58 | 4.40% |
| 2025-09-25 | 17.12 | 17.22 | 0.05 | 0.29% | 17.12 | 18.18 | 84288 | 14905.73 | 5.50% |
| 2025-09-24 | 16.75 | 17.17 | 0.29 | 1.72% | 16.58 | 17.30 | 64992 | 11046.65 | 4.24% |
| 2025-09-23 | 17.34 | 16.88 | -0.45 | -2.60% | 16.10 | 17.40 | 110454 | 18254.59 | 7.21% |
| 2025-09-22 | 16.75 | 17.33 | 0.63 | 3.77% | 16.43 | 17.58 | 85153 | 14475.51 | 5.55% |
| 2025-09-19 | 17.20 | 16.70 | -0.23 | -1.36% | 16.70 | 17.78 | 94330 | 16120.87 | 6.15% |
| 2025-09-18 | 17.50 | 16.93 | -0.75 | -4.24% | 16.75 | 18.00 | 104673 | 18275.62 | 6.83% |
| 2025-09-17 | 17.74 | 17.68 | -0.23 | -1.28% | 17.20 | 17.78 | 120607 | 21150.22 | 7.87% |
| 2025-09-16 | 17.53 | 17.91 | 0.37 | 2.11% | 17.32 | 18.17 | 91350 | 16154.10 | 5.96% |
| 2025-09-15 | 17.53 | 17.54 | 0.01 | 0.06% | 17.21 | 17.98 | 81806 | 14384.63 | 5.34% |
| 2025-09-12 | 17.99 | 17.53 | -0.56 | -3.10% | 17.22 | 18.24 | 147264 | 25991.68 | 9.61% |
| 2025-09-11 | 17.32 | 18.09 | 0.85 | 4.93% | 16.88 | 18.31 | 184335 | 32810.04 | 12.02% |
| 2025-09-10 | 16.80 | 17.24 | 0.48 | 2.86% | 16.59 | 17.35 | 167096 | 28400.30 | 10.90% |
| 2025-09-09 | 16.61 | 16.76 | 0.16 | 0.96% | 16.20 | 17.29 | 137553 | 23195.77 | 8.97% |
| 2025-09-08 | 17.60 | 16.60 | -0.83 | -4.76% | 16.30 | 17.97 | 201170 | 33778.50 | 13.12% |
| 2025-09-05 | 17.14 | 17.43 | 0.13 | 0.75% | 16.63 | 17.90 | 212930 | 37034.79 | 13.89% |
| 2025-09-04 | 18.00 | 17.30 | -1.09 | -5.93% | 17.10 | 18.21 | 314002 | 55173.88 | 20.48% |
| 2025-09-03 | 17.13 | 18.39 | 1.67 | 9.99% | 17.13 | 18.39 | 197544 | 35638.24 | 12.89% |
| 2025-09-02 | 17.84 | 16.72 | -1.18 | -6.59% | 16.56 | 18.15 | 292817 | 50307.91 | 19.10% |
| 2025-09-01 | 19.68 | 17.90 | -1.97 | -9.91% | 17.88 | 19.70 | 337654 | 61546.89 | 22.03% |
| 2025-08-29 | 19.91 | 19.87 | 0.20 | 1.02% | 19.00 | 20.80 | 331639 | 65691.90 | 21.63% |
| 2025-08-28 | 18.43 | 19.67 | 1.43 | 7.84% | 17.75 | 20.06 | 394056 | 75391.72 | 25.71% |
| 2025-08-27 | 19.00 | 18.24 | -0.66 | -3.49% | 18.05 | 19.78 | 300454 | 56329.29 | 19.60% |
| 2025-08-26 | 18.36 | 18.90 | 0.51 | 2.77% | 17.70 | 19.54 | 326317 | 60877.16 | 21.29% |
| 2025-08-25 | 19.50 | 18.39 | -0.04 | -0.22% | 17.50 | 19.58 | 423227 | 77404.11 | 27.61% |
| 2025-08-22 | 17.00 | 18.43 | 1.68 | 10.03% | 17.00 | 18.43 | 311488 | 54853.46 | 20.32% |
| 2025-08-21 | 17.20 | 16.75 | -0.25 | -1.47% | 15.30 | 17.36 | 376947 | 61624.20 | 24.59% |
| 2025-08-20 | 16.40 | 17.00 | 0.02 | 0.12% | 15.29 | 18.02 | 451950 | 75894.98 | 29.48% |
| 2025-08-19 | 16.31 | 16.98 | 1.54 | 9.97% | 16.31 | 16.98 | 93243 | 15632.26 | 6.08% |
| 2025-08-18 | 13.40 | 15.44 | 1.40 | 9.97% | 13.40 | 15.44 | 385542 | 56610.88 | 25.15% |
| 2025-08-15 | 12.36 | 14.04 | 1.17 | 9.09% | 11.61 | 14.10 | 525806 | 68504.95 | 34.30% |
| 2025-08-14 | 11.89 | 12.87 | 1.17 | 10.00% | 11.89 | 12.87 | 88845 | 11270.42 | 5.80% |
| 2025-08-13 | 11.19 | 11.70 | 0.51 | 4.56% | 11.15 | 11.84 | 156923 | 18195.06 | 10.24% |
| 2025-08-12 | 11.21 | 11.19 | -0.02 | -0.18% | 11.14 | 11.39 | 55695 | 6253.60 | 3.63% |
| 2025-08-11 | 11.12 | 11.21 | 0.09 | 0.81% | 11.02 | 11.26 | 60409 | 6754.97 | 3.94% |
| 2025-08-08 | 10.90 | 11.12 | 0.13 | 1.18% | 10.86 | 11.18 | 69251 | 7653.50 | 4.54% |
| 2025-08-07 | 11.05 | 10.99 | 0.01 | 0.09% | 10.90 | 11.05 | 50545 | 5539.41 | 3.31% |
| 2025-08-06 | 10.91 | 10.98 | 0.07 | 0.64% | 10.86 | 10.99 | 52135 | 5706.96 | 3.42% |
| 2025-08-05 | 10.76 | 10.91 | 0.15 | 1.39% | 10.70 | 10.93 | 71878 | 7809.18 | 4.71% |
| 2025-08-04 | 10.55 | 10.76 | 0.21 | 1.99% | 10.43 | 10.76 | 64575 | 6886.28 | 4.23% |
| 2025-08-01 | 10.46 | 10.55 | 0.13 | 1.25% | 10.41 | 10.62 | 42749 | 4503.23 | 2.80% |
| 2025-07-31 | 10.59 | 10.42 | -0.16 | -1.51% | 10.39 | 10.64 | 41324 | 4341.55 | 2.71% |
| 2025-07-30 | 10.63 | 10.58 | -0.08 | -0.75% | 10.52 | 10.66 | 38698 | 4094.71 | 2.66% |
| 2025-07-29 | 10.75 | 10.66 | -0.11 | -1.02% | 10.56 | 10.83 | 57426 | 6116.71 | 3.95% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.71 | 10.81 | 57209 | 6164.02 | 3.94% |
| 2025-07-25 | 10.78 | 10.74 | -0.06 | -0.56% | 10.65 | 10.81 | 51874 | 5559.76 | 3.57% |
| 2025-07-24 | 10.75 | 10.80 | 0.02 | 0.19% | 10.74 | 10.86 | 63760 | 6879.89 | 4.50% |
| 2025-07-23 | 10.99 | 10.78 | -0.22 | -2.00% | 10.75 | 11.10 | 74682 | 8159.51 | 5.28% |
| 2025-07-22 | 10.98 | 11.00 | -0.01 | -0.09% | 10.84 | 11.10 | 95895 | 10516.54 | 6.78% |
| 2025-07-21 | 10.64 | 11.01 | 0.46 | 4.36% | 10.60 | 11.05 | 161585 | 17637.37 | 11.42% |
| 2025-07-18 | 10.64 | 10.55 | -0.05 | -0.47% | 10.47 | 10.64 | 41724 | 4385.85 | 2.95% |
| 2025-07-17 | 10.57 | 10.60 | -0.02 | -0.19% | 10.55 | 10.66 | 54006 | 5734.79 | 3.89% |
| 2025-07-16 | 10.40 | 10.62 | 0.19 | 1.82% | 10.38 | 10.63 | 62171 | 6572.14 | 4.48% |
| 2025-07-15 | 10.61 | 10.43 | -0.20 | -1.88% | 10.36 | 10.66 | 72717 | 7630.98 | 5.31% |
| 2025-07-14 | 10.61 | 10.63 | -0.03 | -0.28% | 10.52 | 10.64 | 73876 | 7829.75 | 5.68% |
| 2025-07-11 | 10.55 | 10.66 | -0.03 | -0.28% | 10.43 | 10.73 | 96836 | 10233.75 | 8.02% |
| 2025-07-10 | 10.78 | 10.69 | -0.16 | -1.47% | 10.63 | 10.86 | 92438 | 9891.67 | 7.65% |
| 2025-07-09 | 11.01 | 10.85 | -0.42 | -3.73% | 10.81 | 11.11 | 159356 | 17477.56 | 13.19% |
| 2025-07-08 | 11.60 | 11.27 | -0.24 | -2.09% | 11.20 | 11.70 | 167182 | 18945.26 | 13.84% |
| 2025-07-07 | 11.20 | 11.51 | 0.21 | 1.86% | 10.86 | 11.60 | 126472 | 14362.04 | 10.47% |
| 2025-07-04 | 12.13 | 11.30 | -1.10 | -8.87% | 11.16 | 12.16 | 212796 | 24540.47 | 17.62% |
| 2025-07-03 | 11.81 | 12.40 | 0.52 | 4.38% | 11.53 | 13.07 | 248013 | 30515.23 | 20.53% |
| 2025-07-02 | 11.22 | 11.88 | 0.69 | 6.17% | 11.14 | 12.24 | 114046 | 13359.38 | 9.44% |
| 2025-07-01 | 11.18 | 11.19 | 0.06 | 0.54% | 11.00 | 11.23 | 25832 | 2876.24 | 2.14% |
| 2025-06-30 | 11.12 | 11.13 | 0.01 | 0.09% | 11.01 | 11.20 | 27799 | 3088.33 | 2.30% |
伟隆股份(002871)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。
