| 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 | 10.77 | 10.69 | -0.15 | -1.38% | 10.65 | 10.92 | 27696 | 2983.19 | 2.29% |
| 2025-05-22 | 10.90 | 10.84 | -0.06 | -0.55% | 10.78 | 11.10 | 25180 | 2748.45 | 2.08% |
| 2025-05-21 | 11.09 | 10.90 | -0.12 | -1.09% | 10.78 | 11.09 | 20400 | 2221.34 | 1.69% |
| 2025-05-20 | 10.90 | 11.02 | 0.16 | 1.47% | 10.76 | 11.02 | 25380 | 2765.63 | 2.10% |
| 2025-05-19 | 10.84 | 10.86 | 0.10 | 0.93% | 10.66 | 10.93 | 27745 | 3001.61 | 2.30% |
| 2025-05-16 | 10.67 | 10.76 | 0.12 | 1.13% | 10.57 | 10.87 | 27678 | 2979.10 | 2.29% |
| 2025-05-15 | 10.65 | 10.64 | 0.00 | 0.00% | 10.49 | 10.72 | 22165 | 2354.82 | 1.84% |
| 2025-05-14 | 10.61 | 10.64 | 0.00 | 0.00% | 10.50 | 10.72 | 29572 | 3141.37 | 2.45% |
| 2025-05-13 | 10.72 | 10.64 | 0.00 | 0.00% | 10.55 | 10.77 | 27454 | 2920.09 | 2.27% |
| 2025-05-12 | 10.74 | 10.64 | -0.10 | -0.93% | 10.53 | 10.88 | 30224 | 3216.71 | 2.50% |
| 2025-05-09 | 10.62 | 10.74 | 0.14 | 1.32% | 10.52 | 10.80 | 40406 | 4310.07 | 3.35% |
| 2025-05-08 | 10.33 | 10.60 | 0.25 | 2.42% | 10.33 | 10.71 | 49450 | 5235.15 | 4.09% |
| 2025-05-07 | 10.31 | 10.35 | 0.15 | 1.47% | 10.24 | 10.47 | 44661 | 4623.58 | 3.70% |
| 2025-05-06 | 10.06 | 10.20 | 0.19 | 1.90% | 10.06 | 10.28 | 35296 | 3593.99 | 2.92% |
| 2025-04-30 | 9.86 | 10.01 | 0.15 | 1.52% | 9.86 | 10.06 | 28836 | 2880.19 | 2.39% |
| 2025-04-29 | 9.53 | 9.86 | 0.26 | 2.71% | 9.53 | 9.93 | 34390 | 3379.46 | 2.85% |
| 2025-04-28 | 9.69 | 9.60 | -0.01 | -0.10% | 9.58 | 9.88 | 32897 | 3189.58 | 2.72% |
| 2025-04-25 | 9.67 | 9.61 | -0.06 | -0.62% | 9.51 | 9.75 | 21539 | 2076.47 | 1.78% |
| 2025-04-24 | 9.65 | 9.67 | -0.05 | -0.51% | 9.50 | 9.80 | 28708 | 2778.45 | 2.38% |
| 2025-04-23 | 9.59 | 9.72 | 0.23 | 2.42% | 9.56 | 9.75 | 24078 | 2331.04 | 1.99% |
| 2025-04-22 | 9.38 | 9.49 | 0.12 | 1.28% | 9.38 | 9.56 | 20234 | 1914.41 | 1.68% |
| 2025-04-21 | 9.17 | 9.37 | 0.13 | 1.41% | 9.15 | 9.39 | 19807 | 1845.78 | 1.64% |
| 2025-04-18 | 9.20 | 9.24 | 0.13 | 1.43% | 9.05 | 9.28 | 21987 | 2015.55 | 1.82% |
| 2025-04-17 | 9.03 | 9.11 | 0.11 | 1.22% | 8.82 | 9.28 | 25765 | 2357.59 | 2.13% |
| 2025-04-16 | 9.18 | 9.00 | -0.13 | -1.42% | 8.80 | 9.21 | 28027 | 2519.90 | 2.32% |
| 2025-04-15 | 9.12 | 9.13 | 0.07 | 0.77% | 8.98 | 9.18 | 25866 | 2355.14 | 2.14% |
| 2025-04-14 | 8.95 | 9.06 | 0.26 | 2.95% | 8.95 | 9.15 | 23438 | 2130.07 | 1.94% |
| 2025-04-11 | 8.88 | 8.80 | -0.12 | -1.35% | 8.73 | 9.02 | 26327 | 2332.61 | 2.18% |
| 2025-04-10 | 8.74 | 8.92 | 0.42 | 4.94% | 8.66 | 9.00 | 42436 | 3779.63 | 3.51% |
| 2025-04-09 | 8.23 | 8.50 | 0.19 | 2.29% | 7.60 | 8.58 | 52986 | 4306.37 | 4.39% |
| 2025-04-08 | 8.45 | 8.31 | -0.49 | -5.57% | 8.06 | 8.79 | 68760 | 5714.38 | 5.69% |
| 2025-04-07 | 9.10 | 8.80 | -0.98 | -10.02% | 8.80 | 9.29 | 28435 | 2519.97 | 2.35% |
| 2025-04-03 | 9.72 | 9.78 | -0.04 | -0.41% | 9.60 | 9.83 | 21982 | 2140.10 | 1.82% |
| 2025-04-02 | 9.76 | 9.82 | 0.09 | 0.92% | 9.70 | 10.02 | 21630 | 2135.06 | 1.79% |
| 2025-04-01 | 9.69 | 9.73 | 0.18 | 1.88% | 9.54 | 9.93 | 35767 | 3506.65 | 2.96% |
| 2025-03-31 | 9.55 | 9.55 | -0.12 | -1.24% | 9.34 | 9.67 | 38856 | 3682.13 | 3.22% |
| 2025-03-28 | 9.88 | 9.67 | -0.15 | -1.53% | 9.61 | 9.93 | 26789 | 2604.50 | 2.22% |
| 2025-03-27 | 9.92 | 9.82 | -0.16 | -1.60% | 9.69 | 10.00 | 28273 | 2779.57 | 2.34% |
| 2025-03-26 | 9.82 | 9.98 | 0.16 | 1.63% | 9.76 | 10.11 | 36085 | 3614.74 | 2.99% |
| 2025-03-25 | 9.92 | 9.82 | -0.02 | -0.20% | 9.69 | 9.99 | 34729 | 3416.26 | 2.88% |
| 2025-03-24 | 10.36 | 9.84 | -0.54 | -5.20% | 9.66 | 10.39 | 49777 | 4946.59 | 4.12% |
| 2025-03-21 | 10.50 | 10.38 | -0.12 | -1.14% | 10.16 | 10.50 | 38914 | 4015.68 | 3.22% |
| 2025-03-20 | 10.34 | 10.50 | 0.14 | 1.35% | 10.21 | 10.60 | 35211 | 3673.32 | 2.92% |
| 2025-03-19 | 10.30 | 10.36 | 0.02 | 0.19% | 10.20 | 10.37 | 25659 | 2645.53 | 2.13% |
| 2025-03-18 | 10.19 | 10.34 | 0.15 | 1.47% | 10.14 | 10.34 | 27014 | 2768.08 | 2.24% |
| 2025-03-17 | 10.13 | 10.19 | 0.06 | 0.59% | 10.02 | 10.20 | 26141 | 2651.93 | 2.17% |
| 2025-03-14 | 9.98 | 10.13 | 0.09 | 0.90% | 9.84 | 10.15 | 29067 | 2909.94 | 2.41% |
| 2025-03-13 | 10.13 | 10.04 | -0.02 | -0.20% | 9.81 | 10.14 | 25616 | 2544.99 | 2.12% |
| 2025-03-12 | 10.15 | 10.06 | -0.04 | -0.40% | 10.04 | 10.17 | 22468 | 2269.54 | 1.86% |
| 2025-03-11 | 9.98 | 10.10 | 0.02 | 0.20% | 9.92 | 10.15 | 25036 | 2512.26 | 2.07% |
| 2025-03-10 | 9.97 | 10.08 | 0.11 | 1.10% | 9.91 | 10.12 | 22596 | 2270.82 | 1.87% |
| 2025-03-07 | 10.00 | 9.97 | -0.09 | -0.89% | 9.91 | 10.14 | 20057 | 2005.49 | 1.66% |
| 2025-03-06 | 9.94 | 10.06 | 0.13 | 1.31% | 9.85 | 10.16 | 33379 | 3338.67 | 2.76% |
| 2025-03-05 | 9.86 | 9.93 | 0.05 | 0.51% | 9.73 | 9.93 | 30844 | 3032.87 | 2.55% |
| 2025-03-04 | 9.51 | 9.88 | 0.29 | 3.02% | 9.51 | 9.89 | 34930 | 3417.05 | 2.89% |
| 2025-03-03 | 9.54 | 9.59 | 0.03 | 0.31% | 9.54 | 9.85 | 40509 | 3931.87 | 3.36% |
| 2025-02-28 | 9.79 | 9.56 | -0.21 | -2.15% | 9.52 | 9.80 | 30884 | 2968.86 | 2.56% |
| 2025-02-27 | 9.76 | 9.77 | 0.04 | 0.41% | 9.51 | 9.83 | 24962 | 2419.93 | 2.07% |
| 2025-02-26 | 9.64 | 9.73 | 0.10 | 1.04% | 9.63 | 9.82 | 22308 | 2174.47 | 1.85% |
| 2025-02-25 | 9.59 | 9.63 | -0.04 | -0.41% | 9.51 | 9.75 | 18135 | 1749.18 | 1.50% |
| 2025-02-24 | 9.59 | 9.67 | 0.00 | 0.00% | 9.49 | 9.81 | 29510 | 2848.60 | 2.44% |
| 2025-02-21 | 9.77 | 9.67 | -0.15 | -1.53% | 9.59 | 9.81 | 26701 | 2579.33 | 2.21% |
| 2025-02-20 | 9.68 | 9.82 | 0.14 | 1.45% | 9.60 | 9.85 | 24129 | 2360.42 | 2.00% |
| 2025-02-19 | 9.58 | 9.68 | 0.10 | 1.04% | 9.55 | 9.75 | 17617 | 1702.87 | 1.46% |
| 2025-02-18 | 9.78 | 9.58 | -0.20 | -2.04% | 9.53 | 9.85 | 25309 | 2452.14 | 2.10% |
| 2025-02-17 | 9.64 | 9.78 | 0.11 | 1.14% | 9.64 | 9.88 | 23614 | 2311.90 | 1.96% |
| 2025-02-14 | 9.71 | 9.67 | -0.06 | -0.62% | 9.56 | 9.78 | 19732 | 1908.25 | 1.63% |
| 2025-02-13 | 9.88 | 9.73 | -0.15 | -1.52% | 9.69 | 9.94 | 18772 | 1837.71 | 1.55% |
| 2025-02-12 | 9.84 | 9.88 | -0.01 | -0.10% | 9.79 | 9.96 | 20081 | 1979.45 | 1.66% |
| 2025-02-11 | 9.91 | 9.89 | -0.01 | -0.10% | 9.80 | 9.96 | 17744 | 1751.69 | 1.47% |
| 2025-02-10 | 9.82 | 9.90 | 0.08 | 0.81% | 9.68 | 9.92 | 21996 | 2161.11 | 1.82% |
| 2025-02-07 | 9.81 | 9.82 | 0.03 | 0.31% | 9.70 | 9.93 | 28187 | 2774.92 | 2.33% |
| 2025-02-06 | 9.68 | 9.79 | 0.15 | 1.56% | 9.56 | 9.81 | 28324 | 2745.95 | 2.35% |
| 2025-02-05 | 9.60 | 9.64 | 0.04 | 0.42% | 9.53 | 9.70 | 17800 | 1712.69 | 1.47% |
| 2025-01-27 | 9.65 | 9.60 | 0.08 | 0.84% | 9.45 | 9.78 | 25375 | 2443.72 | 2.10% |
| 2025-01-24 | 9.46 | 9.52 | 0.03 | 0.32% | 9.39 | 9.60 | 23292 | 2207.84 | 1.93% |
| 2025-01-23 | 9.47 | 9.49 | 0.08 | 0.85% | 9.43 | 9.66 | 23935 | 2283.72 | 1.98% |
| 2025-01-22 | 9.53 | 9.41 | -0.12 | -1.26% | 9.35 | 9.53 | 25270 | 2377.70 | 2.09% |
| 2025-01-21 | 9.65 | 9.53 | -0.04 | -0.42% | 9.38 | 9.69 | 17508 | 1663.06 | 1.45% |
| 2025-01-20 | 9.29 | 9.57 | 0.28 | 3.01% | 9.29 | 9.63 | 31834 | 3027.06 | 2.64% |
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。
