| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 58.18 | 57.72 | 0.52 | 0.91% | 57.00 | 59.06 | 39576 | 23030.79 | 7.33% | 0.00 |
| 2026-03-24 | 56.68 | 57.20 | 1.95 | 3.53% | 54.52 | 57.27 | 43982 | 24616.36 | 8.15% | 10.00 |
| 2026-03-23 | 57.59 | 55.25 | -4.20 | -7.06% | 54.66 | 58.69 | 63413 | 35973.08 | 11.74% | 0.00 |
| 2026-03-20 | 63.00 | 59.45 | -2.55 | -4.11% | 59.32 | 63.84 | 53691 | 33010.88 | 9.94% | 0.00 |
| 2026-03-19 | 63.80 | 62.00 | -3.57 | -5.44% | 61.52 | 64.75 | 54550 | 34094.60 | 10.10% | 0.00 |
| 2026-03-18 | 64.01 | 65.57 | 2.28 | 3.60% | 62.80 | 65.88 | 58651 | 37800.88 | 10.86% | 2.00 |
| 2026-03-17 | 68.53 | 63.29 | -5.59 | -8.12% | 63.10 | 69.48 | 84732 | 55107.90 | 15.69% | 0.00 |
| 2026-03-16 | 69.02 | 68.88 | -0.72 | -1.03% | 66.61 | 69.56 | 65314 | 44543.99 | 12.10% | 0.00 |
| 2026-03-13 | 71.00 | 69.60 | -2.53 | -3.51% | 69.00 | 72.42 | 70440 | 49522.15 | 13.05% | 1.00 |
| 2026-03-12 | 74.09 | 72.13 | -2.87 | -3.83% | 70.88 | 76.18 | 98429 | 72091.34 | 18.23% | 0.00 |
| 2026-03-11 | 66.87 | 75.00 | 7.95 | 11.86% | 66.18 | 75.76 | 151856 | 108677.45 | 28.12% | 2.00 |
| 2026-03-10 | 63.54 | 67.05 | 5.03 | 8.11% | 63.07 | 67.73 | 86616 | 57345.34 | 16.04% | 0.00 |
| 2026-03-09 | 63.01 | 62.02 | -3.34 | -5.11% | 58.29 | 63.51 | 72150 | 43552.97 | 13.36% | 4.00 |
| 2026-03-06 | 64.56 | 65.36 | 0.67 | 1.04% | 62.25 | 67.80 | 66135 | 43251.58 | 12.25% | 0.00 |
| 2026-03-05 | 66.42 | 64.69 | 0.08 | 0.12% | 63.60 | 67.00 | 56269 | 36620.20 | 10.42% | 0.00 |
| 2026-03-04 | 64.50 | 64.61 | -0.09 | -0.14% | 63.01 | 66.90 | 66441 | 43214.01 | 12.31% | 0.00 |
| 2026-03-03 | 70.01 | 64.70 | -5.30 | -7.57% | 64.47 | 70.66 | 86279 | 57550.62 | 15.98% | 0.00 |
| 2026-03-02 | 66.19 | 70.00 | 2.81 | 4.18% | 66.19 | 72.25 | 105770 | 74236.94 | 19.59% | 10.00 |
| 2026-02-27 | 68.49 | 67.19 | -2.76 | -3.95% | 66.02 | 68.98 | 92690 | 62518.59 | 17.17% | 2.00 |
| 2026-02-26 | 62.00 | 69.95 | 7.35 | 11.74% | 61.70 | 72.44 | 151992 | 103309.07 | 28.15% | 0.00 |
| 2026-02-25 | 61.41 | 62.60 | 1.15 | 1.87% | 60.09 | 62.88 | 50813 | 31356.34 | 9.41% | 0.00 |
| 2026-02-24 | 61.51 | 61.45 | 0.78 | 1.29% | 60.32 | 62.79 | 41360 | 25473.97 | 7.66% | 3.00 |
| 2026-02-13 | 61.85 | 60.67 | -1.63 | -2.62% | 60.60 | 62.47 | 44484 | 27349.86 | 8.24% | 0.00 |
| 2026-02-12 | 62.33 | 62.30 | -0.03 | -0.05% | 61.81 | 63.50 | 54334 | 33882.45 | 10.06% | 0.00 |
| 2026-02-11 | 64.14 | 62.33 | -1.80 | -2.81% | 62.33 | 64.98 | 58098 | 36789.72 | 10.76% | 0.00 |
| 2026-02-10 | 62.68 | 64.13 | 0.78 | 1.23% | 62.54 | 66.01 | 79287 | 51300.68 | 14.68% | 0.00 |
| 2026-02-09 | 63.00 | 63.35 | 0.55 | 0.88% | 62.62 | 65.00 | 84805 | 53974.07 | 15.71% | 0.00 |
| 2026-02-06 | 61.30 | 62.80 | 1.50 | 2.45% | 59.61 | 65.51 | 109816 | 68853.75 | 20.34% | 1.00 |
| 2026-02-05 | 61.40 | 61.30 | 0.52 | 0.86% | 59.39 | 64.30 | 125337 | 78207.28 | 23.21% | 0.00 |
| 2026-02-04 | 58.38 | 60.78 | 0.28 | 0.46% | 57.75 | 61.09 | 107214 | 63918.81 | 19.86% | 3.00 |
| 2026-02-03 | 52.00 | 60.50 | 9.33 | 18.23% | 51.56 | 61.40 | 149452 | 85237.44 | 27.68% | 1.00 |
| 2026-02-02 | 52.01 | 51.17 | -3.15 | -5.80% | 51.13 | 54.24 | 47006 | 24609.99 | 8.71% | 0.00 |
| 2026-01-30 | 54.01 | 54.32 | -0.35 | -0.64% | 52.07 | 54.84 | 41699 | 22338.23 | 7.72% | 0.00 |
| 2026-01-29 | 57.11 | 54.67 | -2.56 | -4.47% | 53.83 | 57.48 | 58560 | 32475.96 | 10.85% | 0.00 |
| 2026-01-28 | 58.00 | 57.23 | -1.39 | -2.37% | 57.11 | 58.85 | 51076 | 29454.33 | 9.46% | 0.00 |
| 2026-01-27 | 58.22 | 58.62 | -0.99 | -1.66% | 55.93 | 58.84 | 71037 | 41031.31 | 13.16% | 0.00 |
| 2026-01-26 | 57.22 | 59.61 | 2.76 | 4.85% | 56.36 | 59.98 | 93998 | 55091.81 | 17.41% | 0.00 |
| 2026-01-23 | 58.71 | 56.85 | -2.01 | -3.41% | 56.74 | 58.78 | 56159 | 32123.36 | 10.40% | 0.00 |
| 2026-01-22 | 56.24 | 58.86 | 2.49 | 4.42% | 55.73 | 59.66 | 86810 | 50340.02 | 16.08% | 0.00 |
| 2026-01-21 | 53.53 | 56.37 | 2.37 | 4.39% | 53.11 | 56.40 | 52744 | 29267.82 | 9.77% | 0.00 |
| 2026-01-20 | 56.61 | 54.00 | -2.90 | -5.10% | 53.63 | 57.00 | 60667 | 33216.57 | 11.24% | 0.00 |
| 2026-01-19 | 57.40 | 56.90 | -1.32 | -2.27% | 56.33 | 57.65 | 53148 | 30245.98 | 9.84% | 0.00 |
| 2026-01-16 | 58.78 | 58.22 | -0.28 | -0.48% | 57.31 | 58.99 | 60509 | 35214.95 | 11.21% | 0.00 |
| 2026-01-15 | 57.20 | 58.50 | 1.65 | 2.90% | 56.27 | 59.44 | 100468 | 58418.78 | 18.61% | 0.00 |
| 2026-01-14 | 55.43 | 56.85 | 1.59 | 2.88% | 55.05 | 56.85 | 78875 | 44245.92 | 14.61% | 0.00 |
| 2026-01-13 | 55.85 | 55.26 | -0.58 | -1.04% | 55.10 | 56.98 | 78602 | 43998.52 | 14.56% | 0.00 |
| 2026-01-12 | 55.82 | 55.84 | 0.21 | 0.38% | 53.80 | 55.99 | 60462 | 33381.34 | 11.20% | 0.00 |
| 2026-01-09 | 54.33 | 55.63 | 1.48 | 2.73% | 53.55 | 56.13 | 61984 | 34120.65 | 11.48% | 0.00 |
| 2026-01-08 | 54.00 | 54.15 | -0.14 | -0.26% | 53.00 | 55.15 | 39211 | 21308.59 | 7.26% | 0.00 |
| 2026-01-07 | 53.80 | 54.29 | 0.39 | 0.72% | 53.61 | 55.45 | 46463 | 25370.40 | 8.61% | 0.00 |
| 2026-01-06 | 54.00 | 53.90 | 0.04 | 0.07% | 52.82 | 54.68 | 41439 | 22247.77 | 7.67% | 0.00 |
| 2026-01-05 | 52.60 | 53.86 | 1.58 | 3.02% | 52.31 | 54.23 | 35832 | 19086.97 | 6.64% | 0.00 |
| 2025-12-31 | 53.81 | 52.28 | -1.58 | -2.93% | 52.16 | 54.35 | 33753 | 17830.82 | 6.25% | 0.00 |
| 2025-12-30 | 53.69 | 53.86 | -0.30 | -0.55% | 53.16 | 54.65 | 27690 | 14902.71 | 5.13% | 0.00 |
| 2025-12-29 | 54.43 | 54.16 | -0.35 | -0.64% | 53.47 | 55.30 | 32443 | 17599.30 | 6.01% | 0.00 |
| 2025-12-26 | 55.35 | 54.51 | -0.91 | -1.64% | 54.15 | 55.48 | 33729 | 18466.08 | 6.25% | 0.00 |
| 2025-12-25 | 56.02 | 55.42 | -0.99 | -1.76% | 54.64 | 56.50 | 39940 | 22108.08 | 7.40% | 2.00 |
| 2025-12-24 | 54.77 | 56.41 | 1.40 | 2.54% | 54.00 | 57.00 | 63608 | 35739.81 | 11.78% | 0.00 |
| 2025-12-23 | 51.88 | 55.01 | 3.58 | 6.96% | 51.40 | 55.98 | 85539 | 46618.37 | 15.84% | 0.00 |
| 2025-12-22 | 50.30 | 51.43 | 1.38 | 2.76% | 50.14 | 51.85 | 27155 | 13940.15 | 5.03% | 0.00 |
| 2025-12-19 | 50.81 | 50.05 | -0.30 | -0.60% | 49.91 | 51.39 | 24707 | 12504.69 | 4.58% | 2.00 |
| 2025-12-18 | 51.20 | 50.35 | -1.66 | -3.19% | 50.35 | 51.82 | 23653 | 12070.21 | 4.38% | 0.00 |
| 2025-12-17 | 50.21 | 52.01 | 2.15 | 4.31% | 49.45 | 52.25 | 37041 | 18843.02 | 6.86% | 0.00 |
| 2025-12-16 | 51.51 | 49.86 | -1.92 | -3.71% | 49.43 | 52.00 | 29833 | 14982.30 | 5.53% | 0.00 |
| 2025-12-15 | 52.52 | 51.78 | -1.39 | -2.61% | 51.52 | 52.76 | 28283 | 14725.51 | 5.24% | 0.00 |
| 2025-12-12 | 53.04 | 53.17 | -0.03 | -0.06% | 52.11 | 54.27 | 26479 | 14115.54 | 4.90% | 0.00 |
| 2025-12-11 | 54.81 | 53.20 | -1.61 | -2.94% | 53.16 | 55.00 | 25401 | 13692.44 | 4.70% | 0.00 |
| 2025-12-10 | 55.04 | 54.81 | -0.84 | -1.51% | 53.90 | 55.78 | 37190 | 20273.13 | 6.89% | 2.00 |
| 2025-12-09 | 54.58 | 55.65 | 0.51 | 0.92% | 54.50 | 56.68 | 40301 | 22522.61 | 7.46% | 13.00 |
| 2025-12-08 | 53.59 | 55.14 | 1.67 | 3.12% | 53.28 | 56.35 | 49570 | 27250.46 | 9.18% | 0.00 |
| 2025-12-05 | 51.66 | 53.47 | 1.69 | 3.26% | 51.41 | 53.51 | 28658 | 15148.01 | 5.31% | 0.00 |
| 2025-12-04 | 52.45 | 51.78 | -0.65 | -1.24% | 51.51 | 52.80 | 19594 | 10173.37 | 3.63% | 6.00 |
| 2025-12-03 | 52.90 | 52.43 | -0.59 | -1.11% | 52.10 | 53.74 | 28734 | 15136.55 | 5.32% | 0.00 |
| 2025-12-02 | 54.60 | 53.02 | -0.94 | -1.74% | 52.83 | 54.65 | 35093 | 18762.92 | 6.50% | 0.00 |
| 2025-12-01 | 53.80 | 53.96 | 0.02 | 0.04% | 53.06 | 54.45 | 29058 | 15635.67 | 5.38% | 33.00 |
| 2025-11-28 | 53.45 | 53.94 | 0.15 | 0.28% | 53.31 | 54.49 | 30029 | 16176.82 | 5.56% | 0.00 |
| 2025-11-27 | 53.39 | 53.79 | -0.06 | -0.11% | 53.30 | 55.47 | 42555 | 23219.64 | 7.89% | 0.00 |
| 2025-11-26 | 53.30 | 53.85 | 0.05 | 0.09% | 52.80 | 55.00 | 39226 | 21220.66 | 7.27% | 0.00 |
| 2025-11-25 | 52.42 | 53.80 | 1.86 | 3.58% | 52.35 | 55.54 | 48395 | 26277.78 | 8.97% | 0.00 |
| 2025-11-24 | 50.66 | 51.94 | 1.83 | 3.65% | 50.27 | 52.60 | 40635 | 20903.89 | 7.54% | 2.00 |
威尔高(301251)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。
