| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 98.11 | 99.16 | 1.76 | 1.81% | 97.47 | 100.36 | 41088 | 40675.64 | 1.98% |
| 2026-03-24 | 99.90 | 97.40 | -0.40 | -0.41% | 94.50 | 99.91 | 40472 | 39032.49 | 1.95% |
| 2026-03-23 | 102.19 | 97.80 | -5.73 | -5.53% | 97.00 | 105.30 | 61152 | 62033.45 | 2.95% |
| 2026-03-20 | 104.85 | 103.53 | -0.13 | -0.13% | 102.29 | 105.30 | 34087 | 35393.31 | 1.64% |
| 2026-03-19 | 106.00 | 103.66 | -4.62 | -4.27% | 103.35 | 106.96 | 37390 | 39067.89 | 1.80% |
| 2026-03-18 | 108.00 | 108.28 | 0.28 | 0.26% | 107.00 | 108.93 | 25000 | 26971.90 | 1.21% |
| 2026-03-17 | 113.59 | 108.00 | -3.90 | -3.49% | 107.96 | 113.80 | 43173 | 47428.44 | 2.08% |
| 2026-03-16 | 113.99 | 111.90 | -2.32 | -2.03% | 110.88 | 114.60 | 39789 | 44513.50 | 1.92% |
| 2026-03-13 | 117.88 | 114.22 | -4.78 | -4.02% | 114.05 | 118.00 | 42783 | 49426.84 | 2.06% |
| 2026-03-12 | 124.40 | 119.00 | -4.40 | -3.57% | 118.00 | 125.47 | 58100 | 69733.05 | 2.80% |
| 2026-03-11 | 125.00 | 123.40 | -0.98 | -0.79% | 122.45 | 127.08 | 86804 | 108150.94 | 4.19% |
| 2026-03-10 | 115.01 | 124.38 | 11.31 | 10.00% | 114.99 | 124.38 | 103120 | 125055.80 | 4.97% |
| 2026-03-09 | 115.00 | 113.07 | -4.65 | -3.95% | 110.01 | 115.50 | 49040 | 54974.50 | 2.37% |
| 2026-03-06 | 116.42 | 117.72 | 0.50 | 0.43% | 116.00 | 120.88 | 50709 | 59978.00 | 2.45% |
| 2026-03-05 | 116.00 | 117.22 | 3.01 | 2.64% | 113.56 | 118.80 | 57590 | 67120.80 | 2.78% |
| 2026-03-04 | 109.68 | 114.21 | 2.24 | 2.00% | 109.68 | 116.50 | 50398 | 57594.66 | 2.44% |
| 2026-03-03 | 115.31 | 111.97 | -3.65 | -3.16% | 111.86 | 118.68 | 61870 | 71420.20 | 2.99% |
| 2026-03-02 | 115.80 | 115.62 | -3.23 | -2.72% | 113.08 | 117.48 | 55763 | 64063.64 | 2.70% |
| 2026-02-27 | 120.00 | 118.85 | -1.90 | -1.57% | 118.25 | 120.29 | 32297 | 38418.41 | 1.56% |
| 2026-02-26 | 120.36 | 120.75 | 0.00 | 0.00% | 119.01 | 122.00 | 32732 | 39365.63 | 1.58% |
| 2026-02-25 | 121.00 | 120.75 | -1.03 | -0.85% | 119.40 | 122.21 | 36428 | 43955.22 | 1.76% |
| 2026-02-24 | 128.18 | 121.78 | -4.93 | -3.89% | 121.03 | 128.80 | 62258 | 76391.34 | 3.01% |
| 2026-02-13 | 124.28 | 126.71 | 2.01 | 1.61% | 123.38 | 127.51 | 51401 | 64962.88 | 2.49% |
| 2026-02-12 | 122.98 | 124.70 | 1.42 | 1.15% | 122.38 | 125.55 | 39829 | 49589.55 | 1.93% |
| 2026-02-11 | 124.36 | 123.28 | -2.28 | -1.82% | 122.70 | 124.80 | 32238 | 39797.81 | 1.56% |
| 2026-02-10 | 121.98 | 125.56 | 3.84 | 3.15% | 121.08 | 126.63 | 68082 | 84951.37 | 3.29% |
| 2026-02-09 | 123.36 | 121.72 | 0.03 | 0.02% | 120.51 | 123.46 | 45267 | 55037.84 | 2.19% |
| 2026-02-06 | 116.33 | 121.69 | 3.47 | 2.94% | 115.62 | 124.49 | 60923 | 74093.39 | 2.95% |
| 2026-02-05 | 122.99 | 118.22 | -5.02 | -4.07% | 118.00 | 123.99 | 51584 | 61902.61 | 2.49% |
| 2026-02-04 | 119.50 | 123.24 | 3.56 | 2.97% | 119.00 | 128.05 | 84325 | 103813.40 | 4.08% |
| 2026-02-03 | 116.01 | 119.68 | 4.63 | 4.02% | 113.00 | 120.00 | 47172 | 55803.02 | 2.28% |
| 2026-02-02 | 117.06 | 115.05 | -2.01 | -1.72% | 115.00 | 119.29 | 42318 | 49488.04 | 2.05% |
| 2026-01-30 | 118.00 | 117.06 | -1.41 | -1.19% | 115.40 | 120.67 | 46871 | 55217.08 | 2.27% |
| 2026-01-29 | 121.50 | 118.47 | -4.57 | -3.71% | 118.47 | 123.60 | 41651 | 50281.04 | 2.01% |
| 2026-01-28 | 122.00 | 123.04 | -0.11 | -0.09% | 120.66 | 123.29 | 41665 | 50883.49 | 2.01% |
| 2026-01-27 | 121.04 | 123.15 | 1.26 | 1.03% | 118.01 | 123.95 | 56498 | 68296.98 | 2.73% |
| 2026-01-26 | 132.74 | 121.89 | -7.61 | -5.88% | 121.40 | 134.00 | 90696 | 113955.65 | 4.39% |
| 2026-01-23 | 129.25 | 129.50 | 0.29 | 0.22% | 127.46 | 132.00 | 66479 | 86322.23 | 3.21% |
| 2026-01-22 | 130.68 | 129.21 | -1.39 | -1.06% | 127.02 | 132.00 | 55508 | 71834.07 | 2.68% |
| 2026-01-21 | 129.00 | 130.60 | 0.85 | 0.66% | 128.22 | 131.94 | 64556 | 84112.13 | 3.12% |
| 2026-01-20 | 133.01 | 129.75 | -2.85 | -2.15% | 129.02 | 133.90 | 66654 | 87284.33 | 3.22% |
| 2026-01-19 | 126.80 | 132.60 | 7.13 | 5.68% | 124.80 | 137.20 | 145703 | 191336.39 | 7.04% |
| 2026-01-16 | 123.00 | 125.47 | 2.48 | 2.02% | 122.50 | 127.38 | 73569 | 92233.54 | 3.56% |
| 2026-01-15 | 121.68 | 122.99 | 0.51 | 0.42% | 121.51 | 123.84 | 44202 | 54235.05 | 2.14% |
| 2026-01-14 | 124.54 | 122.48 | -1.80 | -1.45% | 119.68 | 126.58 | 87953 | 108010.28 | 4.25% |
| 2026-01-13 | 127.00 | 124.28 | -3.72 | -2.91% | 123.12 | 130.18 | 86266 | 108939.20 | 4.17% |
| 2026-01-12 | 128.00 | 128.00 | -0.94 | -0.73% | 126.00 | 129.59 | 92604 | 118253.89 | 4.48% |
| 2026-01-09 | 125.12 | 128.94 | 4.65 | 3.74% | 125.12 | 132.96 | 114542 | 149325.97 | 5.54% |
| 2026-01-08 | 120.96 | 124.29 | 1.63 | 1.33% | 120.80 | 127.44 | 76846 | 95433.17 | 3.72% |
| 2026-01-07 | 121.30 | 122.66 | 0.59 | 0.48% | 121.20 | 127.80 | 83842 | 104080.23 | 4.05% |
| 2026-01-06 | 122.18 | 122.07 | -0.09 | -0.07% | 121.20 | 125.00 | 68358 | 83757.08 | 3.31% |
| 2026-01-05 | 121.00 | 122.16 | -2.02 | -1.63% | 119.80 | 124.48 | 79661 | 97180.49 | 3.85% |
| 2025-12-31 | 126.50 | 124.18 | -4.73 | -3.67% | 123.60 | 128.18 | 88431 | 110756.29 | 4.28% |
| 2025-12-30 | 120.01 | 128.91 | 7.03 | 5.77% | 119.30 | 128.96 | 149998 | 186282.30 | 7.25% |
| 2025-12-29 | 117.00 | 121.88 | 5.36 | 4.60% | 116.10 | 126.20 | 119929 | 145067.73 | 5.80% |
| 2025-12-26 | 118.06 | 116.52 | -2.71 | -2.27% | 115.13 | 119.33 | 88675 | 103638.72 | 4.29% |
| 2025-12-25 | 115.54 | 119.23 | 3.68 | 3.18% | 115.42 | 121.18 | 116000 | 137875.80 | 5.61% |
| 2025-12-24 | 114.20 | 115.55 | 1.35 | 1.18% | 113.31 | 117.19 | 72391 | 83584.75 | 3.50% |
| 2025-12-23 | 115.70 | 114.20 | 2.01 | 1.79% | 113.54 | 117.45 | 134393 | 154799.30 | 6.50% |
| 2025-12-22 | 103.55 | 112.19 | 10.20 | 10.00% | 102.60 | 112.19 | 112541 | 121993.70 | 5.44% |
| 2025-12-19 | 101.87 | 101.99 | 0.78 | 0.77% | 101.60 | 103.15 | 26218 | 26837.85 | 1.27% |
| 2025-12-18 | 101.50 | 101.21 | -1.37 | -1.34% | 101.19 | 103.91 | 27892 | 28579.44 | 1.35% |
| 2025-12-17 | 101.00 | 102.58 | 1.46 | 1.44% | 100.04 | 103.30 | 32652 | 33140.27 | 1.58% |
| 2025-12-16 | 103.01 | 101.12 | -2.17 | -2.10% | 100.88 | 103.70 | 31992 | 32491.11 | 1.55% |
| 2025-12-15 | 106.00 | 103.29 | -4.81 | -4.45% | 103.10 | 106.74 | 42328 | 44339.20 | 2.05% |
| 2025-12-12 | 105.49 | 108.10 | 2.28 | 2.15% | 102.58 | 108.10 | 63830 | 67013.75 | 3.09% |
| 2025-12-11 | 109.05 | 105.82 | -3.22 | -2.95% | 105.67 | 109.36 | 39492 | 42240.16 | 1.91% |
| 2025-12-10 | 108.55 | 109.04 | 0.44 | 0.41% | 107.21 | 109.31 | 30813 | 33450.94 | 1.49% |
| 2025-12-09 | 108.20 | 108.60 | -1.10 | -1.00% | 108.00 | 110.87 | 37337 | 40807.30 | 1.81% |
| 2025-12-08 | 110.00 | 109.70 | 0.53 | 0.49% | 107.68 | 110.26 | 53697 | 58509.42 | 2.60% |
| 2025-12-05 | 106.00 | 109.17 | 2.37 | 2.22% | 105.11 | 110.37 | 63836 | 69006.22 | 3.09% |
| 2025-12-04 | 105.06 | 106.80 | 4.32 | 4.22% | 104.03 | 107.50 | 74354 | 78907.62 | 3.60% |
| 2025-12-03 | 104.44 | 102.48 | -1.47 | -1.41% | 102.10 | 104.89 | 20837 | 21430.08 | 1.01% |
| 2025-12-02 | 105.90 | 103.95 | -2.09 | -1.97% | 103.88 | 106.05 | 25416 | 26585.87 | 1.23% |
| 2025-12-01 | 104.34 | 106.04 | 1.08 | 1.03% | 104.34 | 106.59 | 35968 | 38021.09 | 1.74% |
| 2025-11-28 | 105.02 | 104.96 | 0.23 | 0.22% | 103.01 | 105.32 | 27042 | 28206.17 | 1.31% |
| 2025-11-27 | 105.04 | 104.73 | -0.28 | -0.27% | 104.47 | 106.36 | 28544 | 30043.03 | 1.38% |
| 2025-11-26 | 104.40 | 105.01 | 0.62 | 0.59% | 103.45 | 106.86 | 38261 | 40335.59 | 1.85% |
| 2025-11-25 | 105.95 | 104.39 | -1.11 | -1.05% | 104.00 | 106.60 | 43519 | 45857.61 | 2.10% |
| 2025-11-24 | 102.61 | 105.50 | 3.04 | 2.97% | 101.60 | 105.70 | 48543 | 50641.70 | 2.35% |
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。
