| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.89 | 20.01 | 0.35 | 1.78% | 19.68 | 20.18 | 33033 | 6598.21 | 2.21% |
| 2026-02-02 | 20.37 | 19.66 | -0.73 | -3.58% | 19.62 | 20.54 | 28867 | 5809.57 | 1.93% |
| 2026-01-30 | 19.93 | 20.39 | 0.59 | 2.98% | 19.59 | 20.58 | 44787 | 9027.14 | 3.00% |
| 2026-01-29 | 20.89 | 19.80 | -1.27 | -6.03% | 19.66 | 21.48 | 59388 | 12065.42 | 3.98% |
| 2026-01-28 | 21.32 | 21.07 | -0.23 | -1.08% | 20.83 | 21.80 | 47506 | 10069.42 | 3.18% |
| 2026-01-27 | 20.61 | 21.30 | 0.78 | 3.80% | 20.00 | 21.39 | 49335 | 10242.71 | 3.30% |
| 2026-01-26 | 20.52 | 20.52 | 0.26 | 1.28% | 20.16 | 20.70 | 46076 | 9396.83 | 3.08% |
| 2026-01-23 | 20.19 | 20.26 | 0.17 | 0.85% | 20.16 | 20.80 | 29466 | 6005.71 | 1.97% |
| 2026-01-22 | 20.00 | 20.09 | 0.11 | 0.55% | 19.79 | 20.78 | 35542 | 7198.68 | 2.38% |
| 2026-01-21 | 19.52 | 19.98 | 0.33 | 1.68% | 19.33 | 20.04 | 29010 | 5736.54 | 1.94% |
| 2026-01-20 | 19.64 | 19.65 | 0.18 | 0.92% | 19.50 | 20.21 | 50222 | 9940.90 | 3.36% |
| 2026-01-19 | 19.25 | 19.47 | 0.19 | 0.99% | 19.16 | 19.65 | 34817 | 6770.30 | 2.33% |
| 2026-01-16 | 19.27 | 19.28 | -0.01 | -0.05% | 19.01 | 19.52 | 27876 | 5384.27 | 1.87% |
| 2026-01-15 | 18.77 | 19.29 | 0.52 | 2.77% | 18.68 | 19.34 | 43569 | 8328.16 | 2.92% |
| 2026-01-14 | 19.39 | 18.77 | -0.62 | -3.20% | 18.49 | 19.42 | 57678 | 10925.65 | 3.86% |
| 2026-01-13 | 19.19 | 19.39 | 0.21 | 1.09% | 18.80 | 20.06 | 61249 | 11948.16 | 4.10% |
| 2026-01-12 | 19.22 | 19.18 | 0.14 | 0.74% | 18.51 | 19.50 | 50500 | 9552.49 | 3.38% |
| 2026-01-09 | 18.18 | 19.04 | 0.81 | 4.44% | 18.18 | 19.15 | 60508 | 11276.25 | 4.05% |
| 2026-01-08 | 17.74 | 18.23 | 0.46 | 2.59% | 17.62 | 18.43 | 47301 | 8602.79 | 3.17% |
| 2026-01-07 | 17.87 | 17.77 | -0.16 | -0.89% | 17.71 | 18.38 | 52950 | 9528.58 | 3.54% |
| 2026-01-06 | 18.42 | 17.93 | -0.51 | -2.77% | 17.71 | 18.90 | 84922 | 15428.31 | 5.68% |
| 2026-01-05 | 18.32 | 18.44 | 0.44 | 2.44% | 18.20 | 19.00 | 94924 | 17556.71 | 6.35% |
| 2025-12-31 | 17.00 | 18.00 | 0.99 | 5.82% | 16.81 | 18.45 | 104095 | 18496.46 | 6.97% |
| 2025-12-30 | 16.78 | 17.01 | 0.06 | 0.35% | 16.56 | 17.33 | 57203 | 9728.82 | 3.83% |
| 2025-12-29 | 16.48 | 16.95 | 0.44 | 2.67% | 16.45 | 17.26 | 82017 | 13914.09 | 5.49% |
| 2025-12-26 | 16.71 | 16.51 | -0.28 | -1.67% | 16.46 | 16.98 | 64666 | 10760.17 | 4.33% |
| 2025-12-25 | 17.01 | 16.79 | -0.29 | -1.70% | 16.66 | 17.20 | 77555 | 13042.96 | 5.19% |
| 2025-12-24 | 16.29 | 17.08 | 0.63 | 3.83% | 16.10 | 17.16 | 134778 | 22767.65 | 9.02% |
| 2025-12-23 | 15.83 | 16.45 | 0.56 | 3.52% | 15.45 | 16.49 | 92877 | 15005.19 | 6.22% |
| 2025-12-22 | 16.15 | 15.89 | -0.19 | -1.18% | 15.80 | 16.21 | 49439 | 7878.55 | 3.31% |
| 2025-12-19 | 16.00 | 16.08 | 0.00 | 0.00% | 16.00 | 16.53 | 86141 | 13972.40 | 5.77% |
| 2025-12-18 | 15.63 | 16.08 | 0.34 | 2.16% | 15.40 | 16.80 | 143918 | 23562.85 | 9.63% |
| 2025-12-17 | 15.30 | 15.74 | 0.59 | 3.89% | 15.05 | 16.16 | 56376 | 8823.37 | 3.77% |
| 2025-12-16 | 15.51 | 15.15 | -0.41 | -2.63% | 15.06 | 15.56 | 22154 | 3374.85 | 1.48% |
| 2025-12-15 | 15.63 | 15.56 | -0.15 | -0.95% | 15.44 | 15.80 | 25806 | 4021.55 | 1.73% |
| 2025-12-12 | 15.58 | 15.71 | 0.13 | 0.83% | 15.38 | 16.08 | 43271 | 6838.73 | 2.90% |
| 2025-12-11 | 15.67 | 15.58 | -0.03 | -0.19% | 15.32 | 15.74 | 29783 | 4627.90 | 1.99% |
| 2025-12-10 | 15.60 | 15.61 | 0.02 | 0.13% | 15.36 | 15.78 | 24414 | 3805.82 | 1.63% |
| 2025-12-09 | 15.49 | 15.59 | 0.09 | 0.58% | 15.36 | 15.73 | 24165 | 3765.29 | 1.62% |
| 2025-12-08 | 15.50 | 15.50 | 0.13 | 0.85% | 15.15 | 15.68 | 35256 | 5439.21 | 2.36% |
| 2025-12-05 | 14.85 | 15.37 | 0.48 | 3.22% | 14.70 | 15.61 | 40833 | 6210.02 | 2.73% |
| 2025-12-04 | 14.97 | 14.89 | -0.11 | -0.73% | 14.68 | 14.97 | 28812 | 4270.06 | 1.93% |
| 2025-12-03 | 15.04 | 15.00 | -0.05 | -0.33% | 14.85 | 15.15 | 29179 | 4363.22 | 1.95% |
| 2025-12-02 | 15.01 | 15.05 | -0.03 | -0.20% | 14.82 | 15.08 | 17149 | 2566.03 | 1.15% |
| 2025-12-01 | 15.23 | 15.08 | -0.16 | -1.05% | 14.96 | 15.42 | 31650 | 4802.54 | 2.12% |
| 2025-11-28 | 14.64 | 15.24 | 0.59 | 4.03% | 14.54 | 15.28 | 37089 | 5556.16 | 2.48% |
| 2025-11-27 | 14.63 | 14.65 | 0.11 | 0.76% | 14.46 | 14.93 | 31651 | 4672.43 | 2.12% |
| 2025-11-26 | 14.73 | 14.54 | -0.18 | -1.22% | 14.44 | 14.92 | 20774 | 3045.80 | 1.39% |
| 2025-11-25 | 14.50 | 14.72 | 0.34 | 2.36% | 14.39 | 14.96 | 33646 | 4961.23 | 2.25% |
| 2025-11-24 | 14.29 | 14.38 | 0.28 | 1.99% | 14.15 | 14.50 | 31612 | 4527.27 | 2.12% |
| 2025-11-21 | 14.66 | 14.10 | -0.82 | -5.50% | 14.05 | 15.09 | 43219 | 6224.61 | 2.89% |
| 2025-11-20 | 15.12 | 14.92 | -0.21 | -1.39% | 14.78 | 15.21 | 28318 | 4229.46 | 1.90% |
| 2025-11-19 | 15.37 | 15.13 | -0.25 | -1.63% | 15.06 | 15.46 | 35236 | 5369.35 | 2.36% |
| 2025-11-18 | 15.36 | 15.38 | 0.05 | 0.33% | 15.16 | 15.53 | 28002 | 4299.37 | 1.87% |
| 2025-11-17 | 15.40 | 15.33 | -0.06 | -0.39% | 15.15 | 15.55 | 31778 | 4876.55 | 2.13% |
| 2025-11-14 | 14.93 | 15.39 | 0.38 | 2.53% | 14.93 | 15.58 | 59087 | 9092.81 | 3.96% |
| 2025-11-13 | 15.28 | 15.01 | -0.21 | -1.38% | 14.68 | 15.28 | 49774 | 7460.55 | 3.33% |
| 2025-11-12 | 15.33 | 15.22 | -0.10 | -0.65% | 14.93 | 15.47 | 43692 | 6603.32 | 2.92% |
| 2025-11-11 | 15.58 | 15.32 | -0.16 | -1.03% | 15.29 | 15.59 | 40845 | 6300.34 | 2.73% |
| 2025-11-10 | 16.04 | 15.48 | -0.56 | -3.49% | 15.30 | 16.07 | 78134 | 12155.59 | 5.23% |
| 2025-11-07 | 16.27 | 16.04 | -0.18 | -1.11% | 16.00 | 16.50 | 86311 | 13957.03 | 5.78% |
| 2025-11-06 | 16.14 | 16.22 | 0.27 | 1.69% | 15.81 | 16.45 | 111184 | 17954.17 | 7.44% |
| 2025-11-05 | 15.60 | 15.95 | 0.16 | 1.01% | 15.58 | 16.21 | 74651 | 11879.78 | 5.00% |
| 2025-11-04 | 15.68 | 15.79 | 0.14 | 0.89% | 15.43 | 15.83 | 53822 | 8411.83 | 3.60% |
| 2025-11-03 | 15.71 | 15.65 | 0.04 | 0.26% | 15.33 | 16.19 | 71940 | 11294.54 | 4.82% |
| 2025-10-31 | 15.70 | 15.61 | -0.09 | -0.57% | 15.32 | 15.95 | 74312 | 11635.14 | 4.97% |
| 2025-10-30 | 15.27 | 15.70 | 0.41 | 2.68% | 15.19 | 16.27 | 156288 | 24571.22 | 10.46% |
| 2025-10-29 | 16.40 | 15.29 | -1.28 | -7.72% | 15.18 | 16.56 | 155619 | 24160.92 | 10.42% |
| 2025-10-28 | 15.88 | 16.57 | 0.89 | 5.68% | 15.60 | 17.10 | 115608 | 18924.18 | 7.74% |
| 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% |
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。
