| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 10.91 | 11.12 | 0.23 | 2.11% | 10.87 | 11.13 | 32222 | 3537.04 | 2.67% |
| 2025-06-26 | 11.04 | 10.89 | -0.10 | -0.91% | 10.86 | 11.04 | 23766 | 2600.93 | 1.97% |
| 2025-06-25 | 10.83 | 10.99 | 0.20 | 1.85% | 10.75 | 11.00 | 30242 | 3297.80 | 2.50% |
| 2025-06-24 | 10.50 | 10.79 | 0.33 | 3.15% | 10.47 | 10.87 | 32236 | 3458.32 | 2.67% |
| 2025-06-23 | 10.28 | 10.46 | 0.11 | 1.06% | 10.19 | 10.49 | 28161 | 2919.70 | 2.33% |
| 2025-06-20 | 10.35 | 10.35 | 0.00 | 0.00% | 10.22 | 10.49 | 20631 | 2134.09 | 1.71% |
| 2025-06-19 | 10.67 | 10.35 | -0.24 | -2.27% | 10.29 | 10.70 | 24818 | 2596.67 | 2.05% |
| 2025-06-18 | 10.64 | 10.59 | -0.13 | -1.21% | 10.50 | 10.68 | 20106 | 2126.65 | 1.66% |
| 2025-06-17 | 10.71 | 10.72 | 0.01 | 0.09% | 10.55 | 10.79 | 16674 | 1775.17 | 1.38% |
| 2025-06-16 | 10.66 | 10.71 | 0.03 | 0.28% | 10.55 | 10.85 | 29956 | 3198.01 | 2.48% |
| 2025-06-13 | 10.78 | 10.68 | -0.15 | -1.39% | 10.55 | 10.93 | 37016 | 3944.85 | 3.06% |
| 2025-06-12 | 10.85 | 10.83 | -0.01 | -0.09% | 10.71 | 10.91 | 20649 | 2230.01 | 1.71% |
| 2025-06-11 | 10.82 | 10.84 | 0.00 | 0.00% | 10.79 | 11.15 | 28336 | 3098.89 | 2.35% |
| 2025-06-10 | 10.98 | 10.84 | -0.09 | -0.82% | 10.67 | 11.04 | 24444 | 2648.41 | 2.02% |
| 2025-06-09 | 10.85 | 10.93 | 0.08 | 0.74% | 10.75 | 10.97 | 24427 | 2654.55 | 2.02% |
| 2025-06-06 | 10.70 | 10.85 | 0.15 | 1.40% | 10.65 | 10.88 | 22425 | 2418.19 | 1.86% |
| 2025-06-05 | 10.74 | 10.70 | 0.05 | 0.47% | 10.60 | 10.75 | 18494 | 1977.13 | 1.53% |
| 2025-06-04 | 10.71 | 10.65 | 0.03 | 0.28% | 10.65 | 10.76 | 16698 | 1785.55 | 1.38% |
| 2025-06-03 | 10.51 | 10.62 | 0.09 | 0.85% | 10.43 | 10.68 | 24096 | 2553.98 | 2.00% |
| 2025-05-30 | 10.76 | 10.53 | -0.15 | -1.40% | 10.45 | 10.77 | 31120 | 3288.54 | 2.58% |
| 2025-05-29 | 10.58 | 10.68 | 0.32 | 3.09% | 10.38 | 10.78 | 42932 | 4567.03 | 3.55% |
| 2025-05-28 | 10.81 | 10.70 | -0.11 | -1.02% | 10.69 | 10.95 | 23618 | 2544.71 | 1.96% |
| 2025-05-27 | 10.91 | 10.81 | -0.09 | -0.83% | 10.73 | 10.98 | 25620 | 2770.99 | 2.12% |
| 2025-05-26 | 10.69 | 10.90 | 0.21 | 1.96% | 10.64 | 10.93 | 26153 | 2833.36 | 2.17% |
| 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% |
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。
