| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 116.00 | 113.99 | -2.01 | -1.73% | 113.91 | 118.10 | 78779 | 91395.16 | 3.82% |
| 2025-04-21 | 108.11 | 116.00 | 6.45 | 5.89% | 106.69 | 116.83 | 108097 | 121571.55 | 5.24% |
| 2025-04-18 | 111.11 | 109.55 | -1.78 | -1.60% | 108.70 | 112.39 | 54171 | 59501.48 | 2.63% |
| 2025-04-17 | 111.61 | 111.33 | -1.44 | -1.28% | 111.08 | 115.86 | 72120 | 81285.25 | 3.50% |
| 2025-04-16 | 112.51 | 112.77 | -0.64 | -0.56% | 111.60 | 116.47 | 90518 | 102936.41 | 4.39% |
| 2025-04-15 | 115.00 | 113.41 | -0.84 | -0.74% | 111.70 | 116.29 | 80530 | 91744.34 | 3.91% |
| 2025-04-14 | 116.88 | 114.25 | 0.71 | 0.63% | 113.50 | 118.72 | 136390 | 158226.12 | 6.61% |
| 2025-04-11 | 101.07 | 113.54 | 10.32 | 10.00% | 100.11 | 113.54 | 134566 | 145566.48 | 6.53% |
| 2025-04-10 | 104.00 | 103.22 | 4.22 | 4.26% | 101.00 | 107.28 | 147950 | 154321.80 | 7.18% |
| 2025-04-09 | 93.49 | 99.00 | 0.02 | 0.02% | 89.08 | 103.00 | 197598 | 187242.25 | 9.58% |
| 2025-04-08 | 98.98 | 98.98 | -11.00 | -10.00% | 98.98 | 103.50 | 47746 | 47485.04 | 2.32% |
| 2025-04-07 | 109.98 | 109.98 | -12.22 | -10.00% | 109.98 | 109.98 | 6849 | 7532.53 | 0.33% |
| 2025-04-03 | 124.70 | 122.20 | -4.50 | -3.55% | 121.72 | 127.50 | 49864 | 61770.28 | 2.42% |
| 2025-04-02 | 125.88 | 126.70 | 0.15 | 0.12% | 125.28 | 129.28 | 54583 | 69274.88 | 2.65% |
| 2025-04-01 | 128.88 | 126.55 | -1.28 | -1.00% | 124.32 | 129.76 | 64916 | 81949.55 | 3.15% |
| 2025-03-31 | 127.00 | 127.83 | -2.90 | -2.22% | 121.83 | 129.00 | 83632 | 104254.45 | 4.06% |
| 2025-03-28 | 129.51 | 130.73 | -0.06 | -0.05% | 127.90 | 133.17 | 67532 | 88204.48 | 3.28% |
| 2025-03-27 | 132.66 | 130.79 | -1.76 | -1.33% | 130.60 | 134.70 | 56140 | 74080.05 | 2.72% |
| 2025-03-26 | 130.70 | 132.55 | 1.41 | 1.08% | 130.54 | 137.23 | 79294 | 106541.61 | 3.85% |
| 2025-03-25 | 135.00 | 131.14 | -3.45 | -2.56% | 130.89 | 137.98 | 66496 | 88510.26 | 3.22% |
| 2025-03-24 | 135.25 | 134.59 | -0.66 | -0.49% | 130.39 | 137.10 | 86659 | 115498.60 | 4.20% |
| 2025-03-21 | 141.87 | 135.25 | -9.36 | -6.47% | 133.06 | 142.74 | 121718 | 165481.88 | 5.90% |
| 2025-03-20 | 142.60 | 144.61 | 1.70 | 1.19% | 140.74 | 149.70 | 113486 | 164317.11 | 5.50% |
| 2025-03-19 | 144.55 | 142.91 | -3.04 | -2.08% | 142.20 | 146.93 | 76878 | 110373.98 | 3.73% |
| 2025-03-18 | 148.83 | 145.95 | -3.70 | -2.47% | 144.01 | 150.61 | 92534 | 136052.78 | 4.49% |
| 2025-03-17 | 146.00 | 149.65 | 1.99 | 1.35% | 143.15 | 152.02 | 96989 | 143757.47 | 4.70% |
| 2025-03-14 | 147.50 | 147.66 | 3.03 | 2.10% | 143.10 | 150.27 | 110718 | 162389.34 | 5.37% |
| 2025-03-13 | 154.31 | 144.63 | -11.53 | -7.38% | 142.88 | 155.15 | 123803 | 181269.88 | 6.00% |
| 2025-03-12 | 156.21 | 156.16 | -0.94 | -0.60% | 154.50 | 158.29 | 77874 | 121718.62 | 3.78% |
| 2025-03-11 | 157.00 | 157.10 | -4.07 | -2.53% | 150.00 | 162.29 | 139085 | 215864.70 | 6.75% |
| 2025-03-10 | 160.00 | 161.17 | 2.37 | 1.49% | 155.30 | 164.95 | 123247 | 196874.36 | 5.98% |
| 2025-03-07 | 160.25 | 158.80 | -1.40 | -0.87% | 156.26 | 165.00 | 112357 | 179046.67 | 5.45% |
| 2025-03-06 | 162.30 | 160.20 | -2.38 | -1.46% | 158.10 | 168.77 | 173809 | 283296.50 | 8.43% |
| 2025-03-05 | 146.03 | 162.58 | 14.78 | 10.00% | 144.31 | 162.58 | 168036 | 257257.45 | 8.15% |
| 2025-03-04 | 135.99 | 147.80 | 13.35 | 9.93% | 135.93 | 147.90 | 162131 | 235171.28 | 7.86% |
| 2025-03-03 | 140.00 | 134.45 | -6.85 | -4.85% | 132.92 | 141.22 | 141214 | 191969.45 | 6.85% |
| 2025-02-28 | 155.00 | 141.30 | -15.70 | -10.00% | 141.30 | 155.39 | 122732 | 176104.16 | 5.95% |
| 2025-02-27 | 156.98 | 157.00 | -0.94 | -0.60% | 150.01 | 163.99 | 161519 | 252757.20 | 7.83% |
| 2025-02-26 | 141.71 | 157.94 | 14.36 | 10.00% | 141.33 | 157.94 | 161169 | 246312.53 | 7.82% |
| 2025-02-25 | 126.00 | 143.58 | 12.84 | 9.82% | 126.00 | 143.81 | 155715 | 217439.77 | 7.55% |
| 2025-02-24 | 130.09 | 130.74 | -1.86 | -1.40% | 123.00 | 138.18 | 95999 | 125037.01 | 4.66% |
| 2025-02-21 | 128.00 | 132.60 | 1.14 | 0.87% | 127.60 | 135.25 | 107253 | 140839.61 | 5.20% |
| 2025-02-20 | 125.58 | 131.46 | 5.40 | 4.28% | 122.00 | 137.00 | 148843 | 189957.28 | 7.22% |
| 2025-02-19 | 115.00 | 126.06 | 9.46 | 8.11% | 114.80 | 127.00 | 143754 | 176817.66 | 6.97% |
| 2025-02-18 | 118.04 | 116.60 | -3.72 | -3.09% | 115.16 | 122.57 | 112465 | 131990.78 | 5.45% |
| 2025-02-17 | 112.00 | 120.32 | 7.12 | 6.29% | 112.00 | 121.42 | 140698 | 164656.28 | 6.82% |
| 2025-02-14 | 113.00 | 113.20 | -3.78 | -3.23% | 112.00 | 116.98 | 124896 | 142477.86 | 6.06% |
| 2025-02-13 | 126.08 | 116.98 | -13.00 | -10.00% | 116.98 | 127.42 | 188240 | 226585.42 | 9.13% |
| 2025-02-12 | 116.86 | 129.98 | 11.69 | 9.88% | 115.50 | 130.12 | 161910 | 202935.58 | 7.85% |
| 2025-02-11 | 111.46 | 118.29 | 4.47 | 3.93% | 111.00 | 122.68 | 151033 | 177171.33 | 7.32% |
| 2025-02-10 | 109.22 | 113.82 | 2.09 | 1.87% | 107.33 | 116.13 | 135460 | 152780.06 | 6.57% |
| 2025-02-07 | 110.00 | 111.73 | 0.65 | 0.59% | 108.00 | 115.13 | 175616 | 195307.88 | 8.52% |
| 2025-02-06 | 99.99 | 111.08 | 10.10 | 10.00% | 99.88 | 111.08 | 161071 | 174177.19 | 7.81% |
| 2025-02-05 | 96.16 | 100.98 | 7.73 | 8.29% | 96.16 | 102.58 | 177119 | 177726.72 | 8.59% |
| 2025-01-27 | 100.80 | 93.25 | -7.62 | -7.55% | 92.91 | 100.86 | 125220 | 119219.39 | 6.07% |
| 2025-01-24 | 95.80 | 100.87 | 3.25 | 3.33% | 94.90 | 101.49 | 128283 | 126209.28 | 6.22% |
| 2025-01-23 | 100.80 | 97.62 | -3.10 | -3.08% | 96.97 | 103.50 | 123333 | 123287.92 | 5.98% |
| 2025-01-22 | 104.00 | 100.72 | -4.24 | -4.04% | 99.43 | 104.76 | 125057 | 126940.73 | 6.06% |
| 2025-01-21 | 95.51 | 104.96 | 9.54 | 10.00% | 94.15 | 104.96 | 182097 | 182196.11 | 8.83% |
| 2025-01-20 | 95.00 | 95.42 | 0.92 | 0.97% | 93.34 | 96.37 | 107260 | 101720.97 | 5.20% |
| 2025-01-17 | 95.15 | 94.50 | -1.61 | -1.68% | 92.30 | 96.41 | 134114 | 126156.57 | 6.50% |
| 2025-01-16 | 97.00 | 96.11 | -1.81 | -1.85% | 94.30 | 102.30 | 174871 | 170793.50 | 8.48% |
| 2025-01-15 | 89.99 | 97.92 | 4.39 | 4.69% | 89.15 | 99.47 | 196478 | 182469.34 | 9.53% |
| 2025-01-14 | 84.56 | 93.53 | 7.54 | 8.77% | 84.10 | 93.53 | 220259 | 195962.00 | 10.68% |
| 2025-01-13 | 90.50 | 85.99 | -6.01 | -6.53% | 83.20 | 92.00 | 225138 | 197074.77 | 10.92% |
| 2025-01-10 | 87.50 | 92.00 | 5.85 | 6.79% | 86.67 | 94.77 | 264621 | 242313.50 | 12.83% |
| 2025-01-09 | 78.43 | 86.15 | 7.83 | 10.00% | 77.92 | 86.15 | 252141 | 206664.47 | 12.23% |
| 2025-01-08 | 71.04 | 78.32 | 7.12 | 10.00% | 70.18 | 78.32 | 164863 | 124046.27 | 8.00% |
| 2025-01-07 | 68.79 | 71.20 | 2.62 | 3.82% | 68.50 | 71.20 | 71842 | 50487.66 | 3.48% |
| 2025-01-06 | 69.15 | 68.58 | -1.47 | -2.10% | 67.70 | 70.19 | 62633 | 43001.93 | 3.04% |
| 2025-01-03 | 75.00 | 70.05 | -4.93 | -6.58% | 69.80 | 75.06 | 90686 | 64737.82 | 4.40% |
| 2025-01-02 | 73.89 | 74.98 | 1.07 | 1.45% | 71.96 | 76.97 | 95190 | 71534.35 | 4.62% |
| 2024-12-31 | 76.62 | 73.91 | -2.97 | -3.86% | 73.78 | 77.18 | 63911 | 48140.50 | 3.10% |
| 2024-12-30 | 75.49 | 76.88 | 1.40 | 1.85% | 73.73 | 78.00 | 78767 | 60199.48 | 3.82% |
| 2024-12-27 | 77.22 | 75.48 | -2.00 | -2.58% | 74.55 | 79.00 | 83722 | 63755.10 | 4.06% |
| 2024-12-26 | 72.50 | 77.48 | 4.88 | 6.72% | 71.99 | 77.57 | 126475 | 95693.27 | 6.13% |
| 2024-12-25 | 74.43 | 72.60 | -1.82 | -2.45% | 72.07 | 75.29 | 70005 | 51503.64 | 3.40% |
| 2024-12-24 | 73.90 | 74.42 | 2.84 | 3.97% | 72.81 | 75.99 | 106634 | 79236.56 | 5.17% |
| 2024-12-23 | 74.20 | 71.58 | -3.01 | -4.04% | 71.04 | 74.20 | 86099 | 62287.51 | 4.18% |
| 2024-12-20 | 72.01 | 74.59 | 1.83 | 2.52% | 71.90 | 76.57 | 126649 | 94795.65 | 6.14% |
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。
