| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 118.11 | 119.47 | 1.29 | 1.09% | 117.63 | 119.90 | 42824 | 50953.71 | 2.07% |
| 2025-10-28 | 119.30 | 118.18 | -0.87 | -0.73% | 117.61 | 120.18 | 48682 | 57881.16 | 2.35% |
| 2025-10-27 | 119.98 | 119.05 | 1.04 | 0.88% | 117.68 | 120.80 | 52321 | 62334.13 | 2.53% |
| 2025-10-24 | 115.89 | 118.01 | 3.02 | 2.63% | 115.35 | 118.50 | 52918 | 61969.98 | 2.56% |
| 2025-10-23 | 115.13 | 114.99 | -1.30 | -1.12% | 112.71 | 115.79 | 35594 | 40582.64 | 1.72% |
| 2025-10-22 | 115.30 | 116.29 | 0.68 | 0.59% | 114.60 | 117.99 | 46779 | 54412.45 | 2.26% |
| 2025-10-21 | 115.59 | 115.61 | 0.55 | 0.48% | 113.60 | 115.99 | 40059 | 46131.90 | 1.94% |
| 2025-10-20 | 115.41 | 115.06 | 1.69 | 1.49% | 114.13 | 117.00 | 44222 | 51168.58 | 2.14% |
| 2025-10-17 | 119.57 | 113.37 | -5.77 | -4.84% | 113.00 | 119.57 | 61251 | 70537.01 | 2.96% |
| 2025-10-16 | 119.41 | 119.14 | -2.83 | -2.32% | 118.37 | 120.95 | 42804 | 51259.51 | 2.07% |
| 2025-10-15 | 117.60 | 121.97 | 5.30 | 4.54% | 115.51 | 122.45 | 73806 | 88133.54 | 3.57% |
| 2025-10-14 | 127.00 | 116.67 | -9.75 | -7.71% | 116.01 | 127.49 | 109052 | 131899.48 | 5.27% |
| 2025-10-13 | 125.00 | 126.42 | -6.28 | -4.73% | 123.59 | 129.99 | 84441 | 106625.19 | 4.08% |
| 2025-10-10 | 138.01 | 132.70 | -5.28 | -3.83% | 132.00 | 141.55 | 76705 | 104603.11 | 3.71% |
| 2025-10-09 | 138.00 | 137.98 | 0.83 | 0.61% | 135.18 | 139.85 | 63004 | 86986.73 | 3.05% |
| 2025-09-30 | 139.25 | 137.15 | -1.55 | -1.12% | 136.80 | 140.28 | 56898 | 78405.76 | 2.75% |
| 2025-09-29 | 135.69 | 138.70 | 3.52 | 2.60% | 135.63 | 139.70 | 63778 | 88024.31 | 3.08% |
| 2025-09-26 | 139.21 | 135.18 | -6.71 | -4.73% | 134.83 | 139.95 | 70401 | 96717.77 | 3.40% |
| 2025-09-25 | 142.00 | 141.89 | 0.33 | 0.23% | 139.50 | 144.00 | 81650 | 116108.99 | 3.95% |
| 2025-09-24 | 138.00 | 141.56 | 2.26 | 1.62% | 136.00 | 142.13 | 93498 | 130246.52 | 4.52% |
| 2025-09-23 | 140.59 | 139.30 | -2.16 | -1.53% | 136.13 | 142.79 | 83279 | 116517.94 | 4.03% |
| 2025-09-22 | 138.56 | 141.46 | 4.02 | 2.92% | 138.00 | 142.50 | 92850 | 130308.93 | 4.49% |
| 2025-09-19 | 142.14 | 137.44 | -9.40 | -6.40% | 136.32 | 143.99 | 146106 | 203461.89 | 7.06% |
| 2025-09-18 | 149.18 | 146.84 | -2.66 | -1.78% | 142.63 | 155.53 | 214583 | 319896.69 | 10.38% |
| 2025-09-17 | 143.88 | 149.50 | 7.03 | 4.93% | 143.06 | 156.72 | 184702 | 278140.12 | 8.93% |
| 2025-09-16 | 139.66 | 142.47 | 5.28 | 3.85% | 137.45 | 146.30 | 173110 | 245614.88 | 8.37% |
| 2025-09-15 | 135.95 | 137.19 | 1.23 | 0.90% | 133.10 | 140.93 | 148998 | 205415.89 | 7.20% |
| 2025-09-12 | 133.23 | 135.96 | 5.58 | 4.28% | 131.87 | 140.50 | 230715 | 313170.19 | 11.16% |
| 2025-09-11 | 119.00 | 130.38 | 11.85 | 10.00% | 118.54 | 130.38 | 176283 | 221881.50 | 8.52% |
| 2025-09-10 | 118.80 | 118.53 | -0.87 | -0.73% | 117.53 | 123.50 | 82811 | 99293.41 | 4.00% |
| 2025-09-09 | 121.50 | 119.40 | -2.82 | -2.31% | 118.50 | 121.89 | 74309 | 88966.77 | 3.59% |
| 2025-09-08 | 116.00 | 122.22 | 5.74 | 4.93% | 116.00 | 124.65 | 109000 | 132565.31 | 5.27% |
| 2025-09-05 | 112.00 | 116.48 | 4.48 | 4.00% | 110.58 | 117.50 | 81274 | 93675.59 | 3.93% |
| 2025-09-04 | 118.87 | 112.00 | -7.20 | -6.04% | 111.14 | 120.77 | 105755 | 122377.38 | 5.11% |
| 2025-09-03 | 123.50 | 119.20 | -4.11 | -3.33% | 118.50 | 125.26 | 95268 | 116101.07 | 4.61% |
| 2025-09-02 | 121.01 | 123.31 | 2.11 | 1.74% | 114.44 | 126.11 | 159537 | 192436.22 | 7.71% |
| 2025-09-01 | 121.50 | 121.20 | -1.14 | -0.93% | 118.62 | 123.55 | 70601 | 85294.48 | 3.41% |
| 2025-08-29 | 121.69 | 122.34 | 0.55 | 0.45% | 118.76 | 126.00 | 87383 | 106491.88 | 4.22% |
| 2025-08-28 | 121.16 | 121.79 | 0.10 | 0.08% | 117.51 | 123.00 | 84680 | 101915.85 | 4.11% |
| 2025-08-27 | 124.00 | 121.69 | -1.76 | -1.43% | 121.68 | 126.56 | 93181 | 116413.21 | 4.52% |
| 2025-08-26 | 126.70 | 123.45 | -3.75 | -2.95% | 123.41 | 126.70 | 83340 | 103782.80 | 4.04% |
| 2025-08-25 | 126.19 | 127.20 | 1.64 | 1.31% | 125.48 | 130.00 | 98743 | 126163.66 | 4.79% |
| 2025-08-22 | 121.11 | 125.56 | 3.79 | 3.11% | 120.23 | 125.99 | 94862 | 117689.93 | 4.60% |
| 2025-08-21 | 124.30 | 121.77 | -2.57 | -2.07% | 121.43 | 126.99 | 91680 | 113538.71 | 4.45% |
| 2025-08-20 | 122.00 | 124.34 | 1.19 | 0.97% | 121.00 | 125.00 | 77824 | 96162.56 | 3.77% |
| 2025-08-19 | 121.48 | 123.15 | 1.67 | 1.37% | 118.08 | 126.00 | 111228 | 135922.91 | 5.39% |
| 2025-08-18 | 120.00 | 121.48 | 2.54 | 2.14% | 118.00 | 123.89 | 102157 | 124243.38 | 4.95% |
| 2025-08-15 | 117.64 | 118.94 | 1.84 | 1.57% | 116.90 | 119.86 | 74119 | 87940.37 | 3.59% |
| 2025-08-14 | 120.00 | 117.10 | -2.54 | -2.12% | 115.00 | 120.50 | 86177 | 101716.98 | 4.18% |
| 2025-08-13 | 117.36 | 119.64 | 2.02 | 1.72% | 116.30 | 120.16 | 75872 | 89992.16 | 3.68% |
| 2025-08-12 | 117.24 | 117.62 | 0.49 | 0.42% | 115.76 | 118.50 | 55633 | 65143.48 | 2.70% |
| 2025-08-11 | 117.50 | 117.13 | -0.15 | -0.13% | 116.08 | 119.50 | 61583 | 72571.88 | 2.99% |
| 2025-08-08 | 120.00 | 117.28 | -3.40 | -2.82% | 117.01 | 120.66 | 60744 | 71853.07 | 2.95% |
| 2025-08-07 | 121.95 | 120.68 | -1.23 | -1.01% | 119.71 | 123.32 | 84886 | 102564.45 | 4.12% |
| 2025-08-06 | 115.80 | 121.91 | 6.23 | 5.39% | 114.57 | 126.76 | 145971 | 175685.59 | 7.08% |
| 2025-08-05 | 115.99 | 115.68 | 0.38 | 0.33% | 113.73 | 116.48 | 57573 | 66262.69 | 2.79% |
| 2025-08-04 | 108.55 | 115.30 | 5.80 | 5.30% | 108.43 | 115.30 | 81992 | 92864.05 | 3.98% |
| 2025-08-01 | 111.99 | 109.50 | -3.05 | -2.71% | 108.48 | 113.28 | 56693 | 62526.28 | 2.75% |
| 2025-07-31 | 111.79 | 112.55 | 0.34 | 0.30% | 111.56 | 115.43 | 62355 | 71023.69 | 3.02% |
| 2025-07-30 | 114.06 | 112.21 | -2.27 | -1.98% | 111.51 | 114.13 | 52737 | 59373.89 | 2.56% |
| 2025-07-29 | 113.99 | 114.48 | -0.33 | -0.29% | 113.12 | 115.63 | 50804 | 58116.86 | 2.46% |
| 2025-07-28 | 117.00 | 114.81 | -0.80 | -0.69% | 114.20 | 117.48 | 47975 | 55362.91 | 2.33% |
| 2025-07-25 | 116.68 | 115.61 | -1.09 | -0.93% | 113.80 | 116.85 | 63065 | 72502.01 | 3.06% |
| 2025-07-24 | 116.62 | 116.70 | 0.87 | 0.75% | 115.60 | 118.20 | 47375 | 55188.70 | 2.30% |
| 2025-07-23 | 120.00 | 115.83 | -4.27 | -3.56% | 115.35 | 120.00 | 79519 | 93082.09 | 3.86% |
| 2025-07-22 | 120.00 | 120.10 | -1.65 | -1.36% | 119.17 | 123.73 | 79858 | 96582.11 | 3.87% |
| 2025-07-21 | 116.80 | 121.75 | 7.57 | 6.63% | 115.30 | 122.99 | 120101 | 144054.48 | 5.82% |
| 2025-07-18 | 114.70 | 114.18 | -0.67 | -0.58% | 112.88 | 115.90 | 70158 | 80024.75 | 3.40% |
| 2025-07-17 | 113.88 | 114.85 | -0.13 | -0.11% | 113.46 | 118.52 | 106318 | 123549.61 | 5.16% |
| 2025-07-16 | 113.10 | 114.98 | 2.85 | 2.54% | 111.55 | 117.57 | 105690 | 121261.85 | 5.13% |
| 2025-07-15 | 112.15 | 112.13 | 0.14 | 0.13% | 110.00 | 112.26 | 78450 | 87177.45 | 3.80% |
| 2025-07-14 | 108.87 | 111.99 | 4.00 | 3.70% | 108.00 | 114.44 | 123411 | 137950.92 | 5.99% |
| 2025-07-11 | 103.47 | 107.99 | 4.51 | 4.36% | 102.36 | 110.00 | 111987 | 119542.73 | 5.43% |
| 2025-07-10 | 104.00 | 103.48 | -1.64 | -1.56% | 102.59 | 104.70 | 43976 | 45520.39 | 2.13% |
| 2025-07-09 | 108.00 | 105.12 | -0.05 | -0.05% | 104.66 | 108.20 | 80172 | 85554.55 | 3.89% |
| 2025-07-08 | 100.81 | 105.17 | 4.37 | 4.34% | 100.61 | 108.55 | 92537 | 97000.37 | 4.49% |
| 2025-07-07 | 103.49 | 100.80 | -2.20 | -2.14% | 100.50 | 103.68 | 38254 | 38760.94 | 1.86% |
| 2025-07-04 | 103.88 | 103.00 | -1.19 | -1.14% | 102.22 | 104.99 | 42376 | 43863.42 | 2.06% |
| 2025-07-03 | 104.10 | 104.19 | -0.14 | -0.13% | 103.20 | 105.48 | 39835 | 41446.58 | 1.93% |
| 2025-07-02 | 106.76 | 104.33 | -3.28 | -3.05% | 103.70 | 107.14 | 52306 | 54896.36 | 2.54% |
兆威机电(003021)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。
