| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.39 | 6.23 | -0.11 | -1.74% | 6.15 | 6.46 | 90941 | 5723.42 | 2.53% | 0.00 |
| 2025-10-24 | 6.45 | 6.34 | -0.19 | -2.91% | 6.30 | 6.55 | 75190 | 4792.20 | 2.10% | 0.00 |
| 2025-10-23 | 6.53 | 6.53 | 0.00 | 0.00% | 6.36 | 6.77 | 97209 | 6365.49 | 2.71% | 0.00 |
| 2025-10-22 | 6.51 | 6.53 | 0.02 | 0.31% | 6.38 | 6.64 | 109994 | 7185.82 | 3.06% | 0.00 |
| 2025-10-21 | 6.10 | 6.51 | 0.35 | 5.68% | 6.10 | 6.94 | 190729 | 12511.52 | 5.31% | 0.00 |
| 2025-10-20 | 6.16 | 6.16 | -0.04 | -0.65% | 6.02 | 6.29 | 100901 | 6192.25 | 2.81% | 0.00 |
| 2025-10-17 | 6.33 | 6.20 | -0.10 | -1.59% | 6.10 | 6.44 | 155008 | 9678.00 | 4.32% | 0.00 |
| 2025-10-16 | 6.20 | 6.30 | 0.12 | 1.94% | 6.04 | 6.49 | 239180 | 15013.87 | 6.66% | 0.00 |
| 2025-10-15 | 5.18 | 6.18 | 1.03 | 20.00% | 5.14 | 6.18 | 192098 | 10982.50 | 5.35% | 0.00 |
| 2025-10-14 | 5.28 | 5.15 | 0.04 | 0.78% | 5.14 | 5.39 | 93537 | 4915.84 | 2.61% | 0.00 |
| 2025-10-13 | 5.17 | 5.11 | -0.18 | -3.40% | 4.82 | 5.17 | 91001 | 4599.91 | 2.54% | 0.00 |
| 2025-10-10 | 5.34 | 5.29 | -0.08 | -1.49% | 5.28 | 5.48 | 74460 | 4004.00 | 2.07% | 0.00 |
| 2025-10-09 | 5.76 | 5.37 | -0.33 | -5.79% | 5.31 | 5.78 | 148294 | 8095.28 | 4.13% | 0.00 |
| 2025-09-30 | 5.73 | 5.70 | -0.02 | -0.35% | 5.62 | 5.79 | 48980 | 2793.69 | 1.36% | 0.00 |
| 2025-09-29 | 5.78 | 5.72 | 0.00 | 0.00% | 5.56 | 5.81 | 58146 | 3319.75 | 1.62% | 0.00 |
| 2025-09-26 | 6.02 | 5.72 | -0.32 | -5.30% | 5.72 | 6.02 | 77021 | 4491.39 | 2.15% | 0.00 |
| 2025-09-25 | 5.71 | 6.04 | 0.32 | 5.59% | 5.66 | 6.20 | 136640 | 8186.58 | 3.81% | 0.00 |
| 2025-09-24 | 5.63 | 5.72 | 0.09 | 1.60% | 5.54 | 5.75 | 85370 | 4820.97 | 2.38% | 0.00 |
| 2025-09-23 | 5.73 | 5.63 | -0.06 | -1.05% | 5.54 | 5.88 | 89831 | 5083.20 | 2.50% | 0.00 |
| 2025-09-22 | 6.05 | 5.69 | -0.33 | -5.48% | 5.67 | 6.05 | 99212 | 5764.54 | 2.76% | 0.00 |
| 2025-09-19 | 6.25 | 6.02 | -0.26 | -4.14% | 5.96 | 6.30 | 121082 | 7354.65 | 3.37% | 0.00 |
| 2025-09-18 | 6.32 | 6.28 | -0.08 | -1.26% | 6.21 | 6.66 | 111086 | 7186.59 | 3.10% | 0.00 |
| 2025-09-17 | 6.38 | 6.36 | -0.02 | -0.31% | 6.25 | 6.45 | 88221 | 5604.25 | 2.46% | 0.00 |
| 2025-09-16 | 6.34 | 6.38 | -0.02 | -0.31% | 6.23 | 6.40 | 78094 | 4942.38 | 2.18% | 0.00 |
| 2025-09-15 | 6.51 | 6.40 | -0.09 | -1.39% | 6.37 | 6.56 | 75997 | 4905.71 | 2.12% | 0.00 |
| 2025-09-12 | 6.60 | 6.49 | -0.11 | -1.67% | 6.41 | 6.60 | 90546 | 5862.75 | 2.52% | 0.00 |
| 2025-09-11 | 6.61 | 6.60 | -0.05 | -0.75% | 6.50 | 6.73 | 83782 | 5522.18 | 2.33% | 0.00 |
| 2025-09-10 | 6.80 | 6.65 | -0.02 | -0.30% | 6.58 | 6.80 | 75365 | 5050.98 | 2.10% | 0.00 |
| 2025-09-09 | 6.51 | 6.67 | 0.20 | 3.09% | 6.44 | 6.84 | 140457 | 9454.68 | 3.91% | 0.00 |
| 2025-09-08 | 6.59 | 6.47 | -0.11 | -1.67% | 6.33 | 6.63 | 112109 | 7217.43 | 3.12% | 0.00 |
| 2025-09-05 | 6.68 | 6.58 | -0.08 | -1.20% | 6.51 | 6.78 | 91058 | 6024.39 | 2.54% | 0.00 |
| 2025-09-04 | 6.80 | 6.66 | -0.18 | -2.63% | 6.62 | 6.82 | 74932 | 5029.16 | 2.09% | 0.00 |
| 2025-09-03 | 6.92 | 6.84 | -0.07 | -1.01% | 6.68 | 7.03 | 93403 | 6373.84 | 2.60% | 0.00 |
| 2025-09-02 | 6.95 | 6.91 | -0.03 | -0.43% | 6.71 | 6.99 | 104895 | 7219.63 | 2.92% | 0.00 |
| 2025-09-01 | 6.88 | 6.94 | 0.05 | 0.73% | 6.73 | 6.98 | 117638 | 8065.42 | 3.28% | 0.00 |
| 2025-08-29 | 7.06 | 6.89 | -0.17 | -2.41% | 6.75 | 7.14 | 150076 | 10356.07 | 4.18% | 0.00 |
| 2025-08-28 | 7.22 | 7.06 | -0.16 | -2.22% | 6.95 | 7.30 | 152158 | 10771.85 | 4.24% | 0.00 |
| 2025-08-27 | 7.43 | 7.22 | -0.22 | -2.96% | 7.15 | 7.68 | 155860 | 11613.13 | 4.34% | 0.00 |
| 2025-08-26 | 7.10 | 7.44 | 0.26 | 3.62% | 7.03 | 7.57 | 170830 | 12475.05 | 4.82% | 0.00 |
| 2025-08-25 | 7.25 | 7.18 | -0.06 | -0.83% | 7.03 | 7.29 | 155056 | 11084.18 | 4.38% | 0.00 |
| 2025-08-22 | 6.87 | 7.24 | 0.32 | 4.62% | 6.82 | 7.29 | 175133 | 12455.97 | 4.95% | 0.00 |
| 2025-08-21 | 6.76 | 6.92 | 0.16 | 2.37% | 6.71 | 7.06 | 150357 | 10383.84 | 4.25% | 0.00 |
| 2025-08-20 | 6.67 | 6.76 | -0.01 | -0.15% | 6.63 | 6.96 | 134578 | 9153.91 | 3.80% | 0.00 |
| 2025-08-19 | 6.89 | 6.77 | -0.12 | -1.74% | 6.45 | 7.05 | 243487 | 16422.93 | 6.88% | 0.00 |
| 2025-08-18 | 7.15 | 6.89 | -0.29 | -4.04% | 6.78 | 7.29 | 223746 | 15678.39 | 6.32% | 0.00 |
| 2025-08-15 | 7.08 | 7.18 | 0.06 | 0.84% | 6.98 | 7.40 | 149340 | 10751.77 | 4.22% | 0.00 |
| 2025-08-14 | 7.20 | 7.12 | -0.21 | -2.86% | 7.07 | 7.30 | 127593 | 9109.68 | 3.60% | 0.00 |
| 2025-08-13 | 7.29 | 7.33 | -0.13 | -1.74% | 7.15 | 7.46 | 165343 | 11983.93 | 4.67% | 0.00 |
| 2025-08-12 | 7.33 | 7.46 | 0.14 | 1.91% | 7.30 | 7.88 | 135939 | 10273.21 | 3.84% | 0.00 |
| 2025-08-11 | 7.57 | 7.32 | -0.16 | -2.14% | 7.13 | 7.63 | 164832 | 12004.96 | 4.66% | 0.00 |
| 2025-08-08 | 6.99 | 7.48 | 0.48 | 6.86% | 6.88 | 7.49 | 209282 | 15221.15 | 5.91% | 0.00 |
| 2025-08-07 | 7.29 | 7.00 | -0.29 | -3.98% | 6.82 | 7.63 | 281984 | 19977.31 | 7.96% | 1.00 |
| 2025-08-06 | 6.29 | 7.29 | 0.96 | 15.17% | 6.29 | 7.55 | 297874 | 20525.00 | 8.41% | 8.00 |
| 2025-08-05 | 6.10 | 6.33 | 0.12 | 1.93% | 6.10 | 6.66 | 221634 | 14169.62 | 6.26% | 0.00 |
| 2025-08-04 | 5.65 | 6.21 | 0.49 | 8.57% | 5.64 | 6.28 | 245022 | 14620.27 | 6.92% | 0.00 |
| 2025-08-01 | 5.49 | 5.72 | 0.25 | 4.57% | 5.47 | 5.94 | 279002 | 15858.75 | 7.88% | 0.00 |
| 2025-07-31 | 5.26 | 5.47 | 0.22 | 4.19% | 5.15 | 5.53 | 190836 | 10224.54 | 5.39% | 0.00 |
| 2025-07-30 | 5.20 | 5.25 | 0.05 | 0.96% | 5.14 | 5.31 | 111266 | 5797.96 | 3.14% | 0.00 |
| 2025-07-29 | 5.11 | 5.20 | 0.05 | 0.97% | 5.09 | 5.22 | 102582 | 5296.19 | 2.90% | 0.00 |
| 2025-07-28 | 5.03 | 5.15 | 0.12 | 2.39% | 5.01 | 5.20 | 103545 | 5309.18 | 2.92% | 0.00 |
| 2025-07-25 | 5.10 | 5.03 | -0.10 | -1.95% | 5.03 | 5.13 | 92321 | 4683.23 | 2.61% | 0.00 |
| 2025-07-24 | 5.20 | 5.13 | -0.04 | -0.77% | 5.07 | 5.20 | 98694 | 5042.45 | 2.79% | 0.00 |
| 2025-07-23 | 5.24 | 5.17 | -0.07 | -1.34% | 5.14 | 5.25 | 87087 | 4531.52 | 2.46% | 0.00 |
| 2025-07-22 | 5.07 | 5.24 | 0.17 | 3.35% | 5.01 | 5.25 | 137739 | 7068.58 | 3.89% | 0.00 |
| 2025-07-21 | 5.15 | 5.07 | -0.06 | -1.17% | 4.99 | 5.15 | 130967 | 6601.12 | 3.70% | 0.00 |
| 2025-07-18 | 5.21 | 5.13 | -0.07 | -1.35% | 5.05 | 5.29 | 146239 | 7535.72 | 4.13% | 0.00 |
| 2025-07-17 | 5.28 | 5.20 | -0.13 | -2.44% | 5.16 | 5.32 | 126337 | 6598.24 | 3.57% | 28.00 |
| 2025-07-16 | 5.06 | 5.33 | 0.28 | 5.54% | 5.02 | 5.34 | 184235 | 9596.02 | 5.20% | 0.00 |
| 2025-07-15 | 5.03 | 5.05 | -0.01 | -0.20% | 4.97 | 5.09 | 98190 | 4935.70 | 2.77% | 0.00 |
| 2025-07-14 | 5.08 | 5.06 | -0.02 | -0.39% | 4.98 | 5.13 | 122897 | 6196.78 | 3.47% | 0.00 |
| 2025-07-11 | 5.17 | 5.08 | -0.07 | -1.36% | 5.00 | 5.18 | 155400 | 7892.96 | 4.39% | 0.00 |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 143434 | 7376.69 | 4.05% | 50.00 |
| 2025-07-09 | 5.13 | 5.11 | -0.07 | -1.35% | 5.10 | 5.37 | 195705 | 10198.76 | 5.53% | 0.00 |
| 2025-07-08 | 5.13 | 5.18 | 0.03 | 0.58% | 5.04 | 5.27 | 129246 | 6647.18 | 3.65% | 15.00 |
| 2025-07-07 | 5.01 | 5.15 | 0.09 | 1.78% | 4.96 | 5.18 | 121870 | 6169.02 | 3.44% | 0.00 |
| 2025-07-04 | 5.05 | 5.06 | 0.05 | 1.00% | 5.04 | 5.25 | 176411 | 9051.46 | 4.98% | 0.00 |
| 2025-07-03 | 5.15 | 5.01 | -0.22 | -4.21% | 4.94 | 5.40 | 308865 | 15808.40 | 8.72% | 0.00 |
| 2025-07-02 | 4.75 | 5.23 | 0.50 | 10.57% | 4.64 | 5.24 | 333715 | 16515.33 | 9.42% | 239.00 |
| 2025-07-01 | 4.60 | 4.73 | 0.14 | 3.05% | 4.54 | 4.77 | 182359 | 8560.90 | 5.15% | 0.00 |
| 2025-06-30 | 4.41 | 4.59 | 0.19 | 4.32% | 4.40 | 4.65 | 181106 | 8269.11 | 5.11% | 0.00 |
ST迪威迅(300167)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。
