| 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 | 5.11 | 5.11 | -0.01 | -0.20% | 4.98 | 5.20 | 84945 | 4317.66 | 2.37% | 0.00 |
| 2025-12-11 | 5.28 | 5.12 | -0.15 | -2.85% | 5.07 | 5.29 | 79201 | 4071.13 | 2.21% | 0.00 |
| 2025-12-10 | 5.45 | 5.27 | -0.20 | -3.66% | 5.23 | 5.46 | 88520 | 4698.27 | 2.47% | 0.00 |
| 2025-12-09 | 5.39 | 5.47 | 0.09 | 1.67% | 5.33 | 5.51 | 43403 | 2351.10 | 1.21% | 0.00 |
| 2025-12-08 | 5.38 | 5.38 | 0.01 | 0.19% | 5.34 | 5.55 | 54647 | 2970.94 | 1.52% | 0.00 |
| 2025-12-05 | 5.34 | 5.37 | 0.09 | 1.70% | 5.21 | 5.37 | 36042 | 1908.08 | 1.00% | 0.00 |
| 2025-12-04 | 5.27 | 5.28 | 0.00 | 0.00% | 5.20 | 5.48 | 59974 | 3213.06 | 1.67% | 0.00 |
| 2025-12-03 | 5.47 | 5.28 | -0.19 | -3.47% | 5.27 | 5.52 | 64698 | 3455.09 | 1.80% | 0.00 |
| 2025-12-02 | 5.47 | 5.47 | -0.03 | -0.55% | 5.43 | 5.51 | 32205 | 1759.37 | 0.90% | 0.00 |
| 2025-12-01 | 5.60 | 5.50 | -0.10 | -1.79% | 5.40 | 5.64 | 51240 | 2819.28 | 1.43% | 0.00 |
| 2025-11-28 | 5.68 | 5.60 | -0.07 | -1.23% | 5.57 | 5.69 | 38915 | 2185.83 | 1.08% | 0.00 |
| 2025-11-27 | 5.60 | 5.67 | 0.04 | 0.71% | 5.59 | 5.75 | 45423 | 2574.76 | 1.27% | 0.00 |
| 2025-11-26 | 5.61 | 5.63 | 0.00 | 0.00% | 5.57 | 5.67 | 45789 | 2573.23 | 1.28% | 0.00 |
| 2025-11-25 | 5.60 | 5.63 | 0.02 | 0.36% | 5.48 | 5.72 | 45393 | 2550.20 | 1.26% | 0.00 |
| 2025-11-24 | 5.35 | 5.61 | 0.27 | 5.06% | 5.31 | 5.76 | 66490 | 3683.28 | 1.85% | 0.00 |
| 2025-11-21 | 5.54 | 5.34 | -0.26 | -4.64% | 5.34 | 5.61 | 53164 | 2892.10 | 1.48% | 0.00 |
| 2025-11-20 | 5.84 | 5.60 | -0.24 | -4.11% | 5.58 | 5.84 | 48256 | 2727.92 | 1.34% | 0.00 |
| 2025-11-19 | 5.94 | 5.84 | -0.10 | -1.68% | 5.75 | 5.96 | 62690 | 3655.64 | 1.75% | 0.00 |
| 2025-11-18 | 6.01 | 5.94 | -0.06 | -1.00% | 5.93 | 6.24 | 85413 | 5168.72 | 2.38% | 0.00 |
| 2025-11-17 | 5.83 | 6.00 | 0.10 | 1.69% | 5.83 | 6.03 | 54333 | 3227.18 | 1.51% | 1.00 |
| 2025-11-14 | 5.83 | 5.90 | 0.04 | 0.68% | 5.83 | 6.00 | 45978 | 2727.46 | 1.28% | 0.00 |
| 2025-11-13 | 5.92 | 5.86 | -0.07 | -1.18% | 5.84 | 5.95 | 52661 | 3098.41 | 1.47% | 0.00 |
| 2025-11-12 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.06 | 62282 | 3718.12 | 1.74% | 0.00 |
| 2025-11-11 | 5.82 | 6.07 | 0.29 | 5.02% | 5.73 | 6.15 | 103615 | 6199.86 | 2.89% | 0.00 |
| 2025-11-10 | 5.77 | 5.78 | -0.04 | -0.69% | 5.75 | 5.87 | 41664 | 2412.26 | 1.16% | 0.00 |
| 2025-11-07 | 5.90 | 5.82 | -0.14 | -2.35% | 5.81 | 5.96 | 46761 | 2738.28 | 1.30% | 0.00 |
| 2025-11-06 | 5.80 | 5.96 | 0.11 | 1.88% | 5.71 | 5.96 | 66443 | 3885.97 | 1.85% | 0.00 |
| 2025-11-05 | 6.00 | 5.85 | -0.21 | -3.47% | 5.77 | 6.02 | 129829 | 7649.71 | 3.62% | 0.00 |
| 2025-11-04 | 6.22 | 6.06 | -0.17 | -2.73% | 6.04 | 6.31 | 66893 | 4104.66 | 1.86% | 0.00 |
| 2025-11-03 | 6.05 | 6.23 | 0.11 | 1.80% | 6.05 | 6.30 | 78511 | 4850.07 | 2.19% | 0.00 |
| 2025-10-31 | 6.02 | 6.12 | 0.00 | 0.00% | 6.02 | 6.18 | 52095 | 3185.31 | 1.45% | 0.00 |
| 2025-10-30 | 6.16 | 6.12 | -0.19 | -3.01% | 6.02 | 6.21 | 100752 | 6160.22 | 2.81% | 0.00 |
| 2025-10-29 | 6.07 | 6.31 | 0.15 | 2.44% | 6.07 | 6.56 | 110110 | 6999.93 | 3.07% | 0.00 |
| 2025-10-28 | 6.36 | 6.16 | -0.07 | -1.12% | 6.10 | 6.36 | 77757 | 4796.37 | 2.17% | 0.00 |
| 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 |
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。
