| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 101.33 | 102.46 | 0.11 | 0.11% | 100.88 | 104.42 | 47657 | 48899.60 | 2.30% |
| 2025-11-20 | 105.03 | 102.35 | -1.60 | -1.54% | 102.29 | 105.03 | 22762 | 23495.36 | 1.10% |
| 2025-11-19 | 104.88 | 103.95 | -0.85 | -0.81% | 103.62 | 105.30 | 21590 | 22554.66 | 1.04% |
| 2025-11-18 | 104.78 | 104.80 | 0.05 | 0.05% | 103.88 | 105.50 | 24582 | 25763.40 | 1.19% |
| 2025-11-17 | 104.00 | 104.75 | 0.30 | 0.29% | 103.00 | 105.51 | 25283 | 26420.78 | 1.22% |
| 2025-11-14 | 106.02 | 104.45 | -2.90 | -2.70% | 104.00 | 106.52 | 34412 | 36203.55 | 1.66% |
| 2025-11-13 | 106.74 | 107.35 | 0.05 | 0.05% | 106.01 | 108.00 | 30115 | 32218.67 | 1.46% |
| 2025-11-12 | 108.77 | 107.30 | -2.16 | -1.97% | 106.10 | 109.92 | 36316 | 39140.61 | 1.76% |
| 2025-11-11 | 112.79 | 109.46 | -1.79 | -1.61% | 108.01 | 112.80 | 40682 | 44904.38 | 1.97% |
| 2025-11-10 | 113.80 | 111.25 | -2.53 | -2.22% | 110.88 | 113.91 | 42169 | 47105.46 | 2.04% |
| 2025-11-07 | 119.50 | 113.78 | -3.70 | -3.15% | 113.66 | 119.50 | 64910 | 74555.25 | 3.14% |
| 2025-11-06 | 113.50 | 117.48 | 5.78 | 5.17% | 112.30 | 117.99 | 72978 | 84476.48 | 3.53% |
| 2025-11-05 | 110.71 | 111.70 | -1.55 | -1.37% | 110.00 | 112.80 | 34564 | 38617.59 | 1.67% |
| 2025-11-04 | 115.88 | 113.25 | -3.35 | -2.87% | 112.37 | 116.31 | 47835 | 54452.17 | 2.31% |
| 2025-11-03 | 119.00 | 116.60 | -1.96 | -1.65% | 115.30 | 119.80 | 47993 | 56140.21 | 2.32% |
| 2025-10-31 | 117.30 | 118.56 | 1.26 | 1.07% | 117.01 | 121.30 | 59968 | 71703.45 | 2.90% |
| 2025-10-30 | 119.48 | 117.30 | -2.17 | -1.82% | 117.10 | 120.40 | 51230 | 60649.87 | 2.48% |
| 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% |
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。
