| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.78 | 5.77 | 0.11 | 1.94% | 5.65 | 5.93 | 86114 | 4960.76 | 2.40% | 111.00 |
| 2026-03-23 | 5.80 | 5.66 | -0.19 | -3.25% | 5.58 | 5.89 | 95472 | 5472.93 | 2.66% | 0.00 |
| 2026-03-20 | 6.00 | 5.85 | -0.16 | -2.66% | 5.79 | 6.06 | 96013 | 5669.40 | 2.68% | 0.00 |
| 2026-03-19 | 6.09 | 6.01 | -0.13 | -2.12% | 5.97 | 6.31 | 117374 | 7186.02 | 3.27% | 0.00 |
| 2026-03-18 | 6.01 | 6.14 | 0.10 | 1.66% | 5.85 | 6.22 | 107400 | 6534.37 | 2.99% | 0.00 |
| 2026-03-17 | 6.30 | 6.04 | -0.17 | -2.74% | 5.99 | 6.31 | 89463 | 5490.53 | 2.49% | 0.00 |
| 2026-03-16 | 6.24 | 6.21 | -0.09 | -1.43% | 6.15 | 6.32 | 86511 | 5384.59 | 2.41% | 0.00 |
| 2026-03-13 | 6.42 | 6.30 | -0.07 | -1.10% | 6.18 | 6.43 | 122787 | 7723.26 | 3.42% | 0.00 |
| 2026-03-12 | 6.68 | 6.37 | -0.39 | -5.77% | 6.27 | 6.74 | 183708 | 11874.04 | 5.12% | 0.00 |
| 2026-03-11 | 6.84 | 6.76 | -0.08 | -1.17% | 6.74 | 6.97 | 94427 | 6441.28 | 2.63% | 0.00 |
| 2026-03-10 | 6.92 | 6.84 | -0.08 | -1.16% | 6.74 | 6.96 | 109854 | 7485.08 | 3.06% | 0.00 |
| 2026-03-09 | 6.88 | 6.92 | 0.11 | 1.62% | 6.55 | 7.15 | 182126 | 12471.72 | 5.07% | 0.00 |
| 2026-03-06 | 6.32 | 6.81 | 0.39 | 6.07% | 6.31 | 6.91 | 170656 | 11395.67 | 4.76% | 0.00 |
| 2026-03-05 | 6.15 | 6.42 | 0.31 | 5.07% | 6.10 | 6.61 | 187055 | 11941.26 | 5.21% | 1.00 |
| 2026-03-04 | 5.88 | 6.11 | 0.23 | 3.91% | 5.80 | 6.29 | 149455 | 9065.45 | 4.16% | 0.00 |
| 2026-03-03 | 6.15 | 5.88 | -0.17 | -2.81% | 5.81 | 6.15 | 141521 | 8417.45 | 3.94% | 0.00 |
| 2026-03-02 | 6.02 | 6.05 | -0.15 | -2.42% | 6.02 | 6.30 | 177351 | 10880.90 | 4.94% | 1.00 |
| 2026-02-27 | 5.80 | 6.20 | 0.33 | 5.62% | 5.77 | 6.26 | 221235 | 13404.99 | 6.16% | 0.00 |
| 2026-02-26 | 5.41 | 5.87 | 0.43 | 7.90% | 5.41 | 6.10 | 210957 | 12344.06 | 5.88% | 1.00 |
| 2026-02-25 | 5.37 | 5.44 | 0.09 | 1.68% | 5.23 | 5.46 | 135409 | 7262.98 | 3.77% | 0.00 |
| 2026-02-24 | 5.06 | 5.35 | 0.34 | 6.79% | 5.02 | 5.46 | 161562 | 8515.30 | 4.50% | 1.00 |
| 2026-02-13 | 4.95 | 5.01 | 0.07 | 1.42% | 4.95 | 5.16 | 95905 | 4849.54 | 2.67% | 2.00 |
| 2026-02-12 | 5.04 | 4.94 | -0.10 | -1.98% | 4.92 | 5.06 | 67261 | 3356.11 | 1.87% | 1.00 |
| 2026-02-11 | 5.22 | 5.04 | -0.12 | -2.33% | 5.00 | 5.22 | 95156 | 4842.58 | 2.65% | 0.00 |
| 2026-02-10 | 4.91 | 5.16 | 0.23 | 4.67% | 4.91 | 5.29 | 166026 | 8506.11 | 4.63% | 0.00 |
| 2026-02-09 | 4.93 | 4.93 | 0.03 | 0.61% | 4.90 | 4.99 | 62779 | 3098.67 | 1.75% | 0.00 |
| 2026-02-06 | 4.81 | 4.90 | 0.05 | 1.03% | 4.79 | 4.93 | 74834 | 3644.09 | 2.09% | 0.00 |
| 2026-02-05 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.87 | 77936 | 3762.92 | 2.17% | 0.00 |
| 2026-02-04 | 4.69 | 4.75 | 0.01 | 0.21% | 4.69 | 4.80 | 51087 | 2422.51 | 1.42% | 0.00 |
| 2026-02-03 | 4.71 | 4.74 | 0.09 | 1.94% | 4.68 | 4.77 | 52282 | 2468.21 | 1.46% | 0.00 |
| 2026-02-02 | 4.84 | 4.65 | -0.19 | -3.93% | 4.64 | 4.90 | 77896 | 3713.31 | 2.17% | 0.00 |
| 2026-01-30 | 4.72 | 4.84 | 0.10 | 2.11% | 4.60 | 4.95 | 118547 | 5645.84 | 3.30% | 0.00 |
| 2026-01-29 | 4.96 | 4.74 | -0.25 | -5.01% | 4.72 | 4.96 | 118354 | 5716.92 | 3.30% | 0.00 |
| 2026-01-28 | 4.85 | 4.99 | 0.14 | 2.89% | 4.72 | 5.09 | 130328 | 6402.31 | 3.63% | 0.00 |
| 2026-01-27 | 4.92 | 4.85 | -0.08 | -1.62% | 4.70 | 4.92 | 80768 | 3872.57 | 2.25% | 0.00 |
| 2026-01-26 | 5.03 | 4.93 | -0.11 | -2.18% | 4.89 | 5.05 | 100051 | 4953.08 | 2.79% | 0.00 |
| 2026-01-23 | 5.00 | 5.04 | 0.02 | 0.40% | 5.00 | 5.10 | 68167 | 3435.45 | 1.90% | 0.00 |
| 2026-01-22 | 5.01 | 5.02 | -0.02 | -0.40% | 5.00 | 5.05 | 58843 | 2956.17 | 1.64% | 0.00 |
| 2026-01-21 | 4.99 | 5.04 | 0.05 | 1.00% | 4.94 | 5.06 | 63384 | 3171.07 | 1.77% | 0.00 |
| 2026-01-20 | 5.01 | 4.99 | -0.04 | -0.80% | 4.95 | 5.05 | 74351 | 3710.60 | 2.07% | 0.00 |
| 2026-01-19 | 5.02 | 5.03 | 0.00 | 0.00% | 5.00 | 5.07 | 44437 | 2238.17 | 1.24% | 0.00 |
| 2026-01-16 | 5.08 | 5.03 | -0.05 | -0.98% | 5.01 | 5.11 | 56030 | 2832.21 | 1.56% | 0.00 |
| 2026-01-15 | 5.07 | 5.08 | -0.01 | -0.20% | 5.00 | 5.12 | 80913 | 4090.98 | 2.25% | 0.00 |
| 2026-01-14 | 5.07 | 5.09 | 0.02 | 0.39% | 5.02 | 5.22 | 113067 | 5780.12 | 3.15% | 0.00 |
| 2026-01-13 | 5.31 | 5.07 | -0.24 | -4.52% | 5.04 | 5.33 | 134508 | 6909.56 | 3.75% | 0.00 |
| 2026-01-12 | 5.38 | 5.31 | -0.08 | -1.48% | 5.26 | 5.44 | 142621 | 7607.98 | 3.97% | 0.00 |
| 2026-01-09 | 5.46 | 5.39 | -0.01 | -0.19% | 5.35 | 5.50 | 72688 | 3925.96 | 2.03% | 0.00 |
| 2026-01-08 | 5.35 | 5.40 | 0.07 | 1.31% | 5.27 | 5.53 | 72671 | 3949.12 | 2.02% | 0.00 |
| 2026-01-07 | 5.25 | 5.33 | 0.07 | 1.33% | 5.21 | 5.56 | 120324 | 6500.06 | 3.35% | 0.00 |
| 2026-01-06 | 5.26 | 5.26 | -0.02 | -0.38% | 5.20 | 5.30 | 75187 | 3939.71 | 2.09% | 0.00 |
| 2026-01-05 | 5.01 | 5.28 | 0.33 | 6.67% | 4.94 | 5.42 | 139617 | 7291.84 | 3.89% | 1.00 |
| 2025-12-31 | 4.96 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 42316 | 2092.93 | 1.18% | 0.00 |
| 2025-12-30 | 4.88 | 4.96 | 0.03 | 0.61% | 4.88 | 5.02 | 47581 | 2368.79 | 1.33% | 0.00 |
| 2025-12-29 | 5.00 | 4.93 | -0.09 | -1.79% | 4.92 | 5.02 | 56408 | 2796.47 | 1.57% | 0.00 |
| 2025-12-26 | 5.10 | 5.02 | -0.09 | -1.76% | 5.00 | 5.11 | 57959 | 2921.18 | 1.61% | 0.00 |
| 2025-12-25 | 5.05 | 5.11 | 0.04 | 0.79% | 5.03 | 5.20 | 59983 | 3073.33 | 1.67% | 0.00 |
| 2025-12-24 | 5.00 | 5.07 | 0.07 | 1.40% | 4.98 | 5.13 | 61694 | 3126.27 | 1.72% | 0.00 |
| 2025-12-23 | 5.13 | 5.00 | -0.11 | -2.15% | 4.98 | 5.13 | 38150 | 1928.85 | 1.06% | 0.00 |
| 2025-12-22 | 5.13 | 5.11 | -0.01 | -0.20% | 5.08 | 5.17 | 46333 | 2376.46 | 1.29% | 0.00 |
| 2025-12-19 | 5.08 | 5.12 | 0.04 | 0.79% | 5.04 | 5.14 | 59256 | 3016.76 | 1.65% | 0.00 |
| 2025-12-18 | 4.93 | 5.08 | 0.09 | 1.80% | 4.93 | 5.23 | 82020 | 4184.44 | 2.29% | 0.00 |
| 2025-12-17 | 5.00 | 4.99 | -0.03 | -0.60% | 4.92 | 5.15 | 69895 | 3497.55 | 1.95% | 0.00 |
| 2025-12-16 | 5.00 | 5.02 | 0.00 | 0.00% | 4.95 | 5.09 | 58598 | 2933.09 | 1.63% | 0.00 |
| 2025-12-15 | 5.10 | 5.02 | -0.09 | -1.76% | 4.99 | 5.10 | 69745 | 3497.86 | 1.94% | 0.00 |
| 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 |
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。
