| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
