| 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 | 75.05 | 74.20 | -1.36 | -1.80% | 73.25 | 75.10 | 81957 | 60674.46 | 1.83% | 0.00 |
| 2026-02-03 | 75.50 | 75.56 | 1.11 | 1.49% | 74.02 | 75.95 | 79876 | 59975.18 | 1.78% | 9.00 |
| 2026-02-02 | 77.82 | 74.45 | -3.85 | -4.92% | 74.37 | 78.15 | 107019 | 81281.40 | 2.39% | 0.00 |
| 2026-01-30 | 77.60 | 78.30 | 0.02 | 0.03% | 75.60 | 79.44 | 123009 | 95381.15 | 2.74% | 0.00 |
| 2026-01-29 | 79.81 | 78.28 | -2.09 | -2.60% | 78.23 | 81.69 | 131739 | 104713.41 | 2.94% | 0.00 |
| 2026-01-28 | 81.00 | 80.37 | -0.01 | -0.01% | 79.71 | 83.12 | 167701 | 136350.41 | 3.74% | 10.00 |
| 2026-01-27 | 78.66 | 80.38 | 1.78 | 2.26% | 76.97 | 81.22 | 200682 | 160192.53 | 4.48% | 0.00 |
| 2026-01-26 | 81.47 | 78.60 | -3.10 | -3.79% | 78.03 | 81.79 | 138449 | 109848.28 | 3.09% | 0.00 |
| 2026-01-23 | 79.32 | 81.70 | 2.48 | 3.13% | 79.15 | 82.70 | 161431 | 131131.78 | 3.60% | 8.00 |
| 2026-01-22 | 80.56 | 79.22 | -0.60 | -0.75% | 78.10 | 80.99 | 127597 | 101013.22 | 2.85% | 0.00 |
| 2026-01-21 | 77.90 | 79.82 | 1.59 | 2.03% | 77.52 | 81.35 | 144074 | 115230.53 | 3.21% | 3.00 |
| 2026-01-20 | 79.01 | 78.23 | -0.77 | -0.97% | 77.52 | 80.14 | 101599 | 79740.63 | 2.27% | 30.00 |
| 2026-01-19 | 80.66 | 79.00 | -1.66 | -2.06% | 78.60 | 80.93 | 102837 | 81658.74 | 2.29% | 2.00 |
| 2026-01-16 | 80.80 | 80.66 | 0.66 | 0.83% | 78.68 | 82.15 | 144093 | 115465.68 | 3.21% | 1.00 |
| 2026-01-15 | 81.01 | 80.00 | -1.53 | -1.88% | 78.02 | 81.99 | 147652 | 117634.43 | 3.29% | 0.00 |
| 2026-01-14 | 82.60 | 81.53 | -0.87 | -1.06% | 80.70 | 84.44 | 170207 | 140048.64 | 3.80% | 10.00 |
| 2026-01-13 | 84.32 | 82.40 | -2.34 | -2.76% | 82.22 | 85.98 | 194271 | 162393.25 | 4.33% | 2.00 |
| 2026-01-12 | 84.31 | 84.74 | 1.75 | 2.11% | 83.40 | 85.78 | 193501 | 163655.05 | 4.32% | 10.00 |
| 2026-01-09 | 80.40 | 82.99 | 2.44 | 3.03% | 80.32 | 83.50 | 184509 | 151802.86 | 4.12% | 3.00 |
| 2026-01-08 | 79.58 | 80.55 | 0.17 | 0.21% | 79.40 | 81.17 | 99805 | 80231.59 | 2.23% | 19.00 |
| 2026-01-07 | 80.71 | 80.38 | -0.18 | -0.22% | 79.78 | 81.67 | 134958 | 108804.09 | 3.01% | 2.00 |
| 2026-01-06 | 80.80 | 80.56 | -0.31 | -0.38% | 79.37 | 81.47 | 155764 | 125211.53 | 3.47% | 29.00 |
| 2026-01-05 | 82.00 | 80.87 | -0.61 | -0.75% | 80.05 | 82.39 | 159832 | 129251.11 | 3.57% | 2.00 |
| 2025-12-31 | 82.00 | 81.48 | -0.92 | -1.12% | 80.88 | 83.14 | 164732 | 134890.56 | 3.68% | 0.00 |
| 2025-12-30 | 77.68 | 82.40 | 6.17 | 8.09% | 76.68 | 88.00 | 384023 | 318547.09 | 8.57% | 3.00 |
| 2025-12-29 | 75.04 | 76.23 | 1.19 | 1.59% | 75.00 | 77.68 | 102260 | 78196.73 | 2.28% | 0.00 |
| 2025-12-26 | 76.09 | 75.04 | -1.09 | -1.43% | 74.62 | 76.48 | 83541 | 63048.13 | 1.86% | 0.00 |
| 2025-12-25 | 76.89 | 76.13 | -0.47 | -0.61% | 75.57 | 76.89 | 81850 | 62234.71 | 1.83% | 0.00 |
| 2025-12-24 | 74.23 | 76.60 | 2.80 | 3.79% | 74.21 | 77.49 | 143153 | 109134.99 | 3.19% | 4.00 |
| 2025-12-23 | 75.06 | 73.80 | -2.12 | -2.79% | 73.50 | 75.58 | 118627 | 88028.47 | 2.65% | 0.00 |
| 2025-12-22 | 75.69 | 75.92 | 0.34 | 0.45% | 75.31 | 77.79 | 125135 | 95338.95 | 2.79% | 0.00 |
| 2025-12-19 | 77.10 | 75.58 | -1.08 | -1.41% | 74.98 | 77.25 | 125242 | 94888.96 | 2.79% | 1.00 |
| 2025-12-18 | 77.65 | 76.66 | -2.12 | -2.69% | 75.88 | 78.50 | 175907 | 135132.19 | 3.92% | 1.00 |
| 2025-12-17 | 74.00 | 78.78 | 5.36 | 7.30% | 73.60 | 80.70 | 316741 | 247201.97 | 7.07% | 3.00 |
| 2025-12-16 | 70.00 | 73.42 | 3.24 | 4.62% | 70.00 | 76.60 | 265063 | 196459.16 | 5.91% | 0.00 |
| 2025-12-15 | 70.05 | 70.18 | -0.38 | -0.54% | 69.58 | 71.59 | 68729 | 48440.64 | 1.53% | 0.00 |
| 2025-12-12 | 68.50 | 70.56 | 2.16 | 3.16% | 67.77 | 71.45 | 110130 | 76972.62 | 2.46% | 0.00 |
| 2025-12-11 | 70.00 | 68.40 | -1.39 | -1.99% | 68.40 | 70.20 | 43289 | 29907.89 | 0.97% | 0.00 |
| 2025-12-10 | 69.20 | 69.79 | 0.59 | 0.85% | 68.54 | 70.44 | 47365 | 32920.17 | 1.06% | 2.00 |
| 2025-12-09 | 69.80 | 69.20 | -0.89 | -1.27% | 69.13 | 70.29 | 43081 | 29994.63 | 0.96% | 64.00 |
| 2025-12-08 | 70.08 | 70.09 | 0.08 | 0.11% | 69.88 | 70.64 | 50547 | 35498.52 | 1.13% | 0.00 |
| 2025-12-05 | 69.25 | 70.01 | 0.83 | 1.20% | 68.60 | 70.16 | 37506 | 26015.61 | 0.84% | 0.00 |
| 2025-12-04 | 69.69 | 69.18 | -0.23 | -0.33% | 68.22 | 69.80 | 37666 | 25970.10 | 0.84% | 10.00 |
| 2025-12-03 | 70.32 | 69.41 | -1.18 | -1.67% | 69.39 | 70.74 | 41280 | 28903.66 | 0.92% | 0.00 |
| 2025-12-02 | 70.40 | 70.59 | 0.23 | 0.33% | 69.79 | 71.08 | 53828 | 37891.35 | 1.20% | 1.00 |
| 2025-12-01 | 69.11 | 70.36 | 1.15 | 1.66% | 68.68 | 70.65 | 57149 | 40013.83 | 1.27% | 0.00 |
| 2025-11-28 | 69.54 | 69.21 | -0.64 | -0.92% | 68.53 | 69.72 | 43409 | 29987.49 | 0.97% | 0.00 |
| 2025-11-27 | 69.67 | 69.85 | -0.15 | -0.21% | 69.55 | 70.63 | 47585 | 33321.39 | 1.06% | 1.00 |
| 2025-11-26 | 69.75 | 70.00 | 0.10 | 0.14% | 69.31 | 70.80 | 47488 | 33156.61 | 1.06% | 0.00 |
| 2025-11-25 | 69.90 | 69.90 | 0.24 | 0.34% | 69.51 | 70.45 | 47762 | 33490.93 | 1.07% | 0.00 |
| 2025-11-24 | 70.00 | 69.66 | 0.17 | 0.24% | 68.95 | 70.01 | 38856 | 26981.77 | 0.87% | 2.00 |
| 2025-11-21 | 68.95 | 69.49 | 0.49 | 0.71% | 67.11 | 70.34 | 74660 | 51193.39 | 1.67% | 6.00 |
| 2025-11-20 | 70.17 | 69.00 | -0.89 | -1.27% | 69.00 | 70.38 | 39453 | 27431.44 | 0.88% | 1.00 |
| 2025-11-19 | 70.75 | 69.89 | -0.97 | -1.37% | 69.68 | 71.17 | 44746 | 31406.71 | 1.00% | 0.00 |
| 2025-11-18 | 70.86 | 70.86 | -0.11 | -0.15% | 70.43 | 71.39 | 37722 | 26758.34 | 0.84% | 0.00 |
| 2025-11-17 | 70.64 | 70.97 | -0.04 | -0.06% | 70.59 | 71.49 | 38930 | 27592.85 | 0.87% | 0.00 |
| 2025-11-14 | 72.00 | 71.01 | -1.20 | -1.66% | 71.01 | 72.30 | 48812 | 34977.97 | 1.09% | 0.00 |
| 2025-11-13 | 72.09 | 72.21 | 0.15 | 0.21% | 71.73 | 72.68 | 47853 | 34549.51 | 1.07% | 10.00 |
| 2025-11-12 | 73.26 | 72.06 | -2.18 | -2.94% | 72.01 | 73.62 | 65813 | 47865.49 | 1.47% | 0.00 |
| 2025-11-11 | 72.80 | 74.24 | 1.74 | 2.40% | 71.46 | 76.83 | 113711 | 83859.44 | 2.54% | 10.00 |
| 2025-11-10 | 71.15 | 72.50 | 1.20 | 1.68% | 71.10 | 73.18 | 57356 | 41512.30 | 1.28% | 1.00 |
| 2025-11-07 | 71.88 | 71.30 | -0.98 | -1.36% | 70.47 | 71.99 | 67472 | 48058.09 | 1.51% | 0.00 |
| 2025-11-06 | 72.89 | 72.28 | -0.23 | -0.32% | 72.21 | 73.11 | 54865 | 39825.91 | 1.22% | 1.00 |
| 2025-11-05 | 72.34 | 72.51 | 0.06 | 0.08% | 72.01 | 73.46 | 49397 | 35923.96 | 1.10% | 1.00 |
| 2025-11-04 | 74.03 | 72.45 | -1.84 | -2.48% | 72.03 | 74.28 | 55922 | 40737.12 | 1.25% | 0.00 |
| 2025-11-03 | 74.69 | 74.29 | -0.40 | -0.54% | 72.22 | 74.91 | 76709 | 56262.77 | 1.71% | 3.00 |
| 2025-10-31 | 75.30 | 74.69 | -0.62 | -0.82% | 74.50 | 75.96 | 72108 | 54195.96 | 1.61% | 0.00 |
| 2025-10-30 | 77.77 | 75.31 | -3.54 | -4.49% | 75.30 | 77.77 | 103003 | 78755.20 | 2.30% | 6.00 |
| 2025-10-29 | 78.62 | 78.85 | 0.55 | 0.70% | 77.82 | 79.10 | 66080 | 51811.43 | 1.47% | 1.00 |
| 2025-10-28 | 76.34 | 78.30 | 2.05 | 2.69% | 75.81 | 80.00 | 136330 | 107354.44 | 3.04% | 0.00 |
| 2025-10-27 | 76.38 | 76.25 | 0.81 | 1.07% | 75.31 | 76.69 | 64156 | 48822.23 | 1.43% | 0.00 |
| 2025-10-24 | 74.56 | 75.44 | 1.29 | 1.74% | 74.53 | 75.88 | 59731 | 45031.64 | 1.33% | 0.00 |
| 2025-10-23 | 74.00 | 74.15 | -0.35 | -0.47% | 72.89 | 74.30 | 51288 | 37643.73 | 1.14% | 0.00 |
| 2025-10-22 | 74.36 | 74.50 | -0.35 | -0.47% | 73.71 | 75.50 | 52570 | 39186.82 | 1.17% | 0.00 |
| 2025-10-21 | 74.54 | 74.85 | 0.45 | 0.60% | 74.21 | 75.18 | 50288 | 37642.43 | 1.12% | 0.00 |
| 2025-10-20 | 74.68 | 74.40 | 0.90 | 1.22% | 73.90 | 75.22 | 53255 | 39644.45 | 1.19% | 0.00 |
| 2025-10-17 | 76.30 | 73.50 | -2.80 | -3.67% | 73.45 | 76.73 | 85685 | 63880.31 | 1.91% | 0.00 |
| 2025-10-16 | 76.90 | 76.30 | -0.94 | -1.22% | 76.00 | 77.92 | 70383 | 54037.74 | 1.57% | 0.00 |
| 2025-10-15 | 78.12 | 77.24 | -0.41 | -0.53% | 76.40 | 78.60 | 86690 | 66871.81 | 1.93% | 0.00 |
| 2025-10-14 | 80.87 | 77.65 | -2.86 | -3.55% | 77.51 | 81.88 | 132993 | 105416.16 | 2.97% | 0.00 |
卓胜微(300782)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。
