| 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 | 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 |
| 2025-11-21 | 52.78 | 50.11 | -3.44 | -6.42% | 49.99 | 53.00 | 56593 | 28953.27 | 10.49% | 1.00 |
| 2025-11-20 | 55.01 | 53.55 | -0.01 | -0.02% | 52.81 | 55.50 | 39859 | 21443.92 | 7.39% | 0.00 |
| 2025-11-19 | 54.76 | 53.56 | -1.24 | -2.26% | 52.66 | 55.24 | 42029 | 22569.05 | 7.79% | 1.00 |
| 2025-11-18 | 54.51 | 54.80 | -0.12 | -0.22% | 54.41 | 55.50 | 34426 | 18870.88 | 6.38% | 0.00 |
| 2025-11-17 | 56.50 | 54.92 | -0.82 | -1.47% | 54.43 | 56.50 | 34772 | 19185.12 | 6.45% | 0.00 |
| 2025-11-14 | 56.71 | 55.74 | -2.01 | -3.48% | 55.47 | 57.00 | 38196 | 21427.32 | 7.08% | 0.00 |
| 2025-11-13 | 58.20 | 57.75 | -0.14 | -0.24% | 56.92 | 59.96 | 44905 | 26178.28 | 8.33% | 0.00 |
| 2025-11-12 | 58.61 | 57.89 | -1.41 | -2.38% | 56.31 | 59.37 | 48635 | 27962.24 | 9.02% | 0.00 |
| 2025-11-11 | 61.29 | 59.30 | -1.08 | -1.79% | 58.79 | 61.49 | 49156 | 29347.31 | 9.12% | 0.00 |
| 2025-11-10 | 61.60 | 60.38 | -2.23 | -3.56% | 59.40 | 61.98 | 71351 | 43042.53 | 13.23% | 0.00 |
| 2025-11-07 | 61.89 | 62.61 | 0.89 | 1.44% | 60.89 | 64.30 | 113730 | 71363.38 | 21.09% | 1.00 |
| 2025-11-06 | 59.90 | 61.72 | 2.19 | 3.68% | 59.30 | 62.39 | 109151 | 66472.19 | 20.24% | 4.00 |
| 2025-11-05 | 53.56 | 59.53 | 4.73 | 8.63% | 53.10 | 61.20 | 102172 | 58960.98 | 18.95% | 0.00 |
| 2025-11-04 | 55.21 | 54.80 | -0.59 | -1.07% | 53.81 | 55.56 | 40598 | 22198.78 | 7.53% | 0.00 |
| 2025-11-03 | 56.40 | 55.39 | -1.39 | -2.45% | 55.01 | 56.57 | 42442 | 23574.29 | 7.87% | 0.00 |
| 2025-10-31 | 57.92 | 56.78 | -1.13 | -1.95% | 56.52 | 58.81 | 52201 | 29933.27 | 9.68% | 0.00 |
| 2025-10-30 | 60.00 | 57.91 | -2.29 | -3.80% | 57.87 | 60.20 | 77485 | 45445.14 | 14.37% | 2.00 |
| 2025-10-29 | 60.60 | 60.20 | 0.32 | 0.53% | 59.79 | 62.30 | 91423 | 55651.94 | 16.95% | 0.00 |
| 2025-10-28 | 58.02 | 59.88 | 0.91 | 1.54% | 57.89 | 60.68 | 88270 | 52538.62 | 16.37% | 0.00 |
| 2025-10-27 | 58.50 | 58.97 | 1.56 | 2.72% | 57.40 | 59.47 | 108323 | 63403.02 | 20.09% | 0.00 |
| 2025-10-24 | 57.02 | 57.41 | 0.47 | 0.83% | 55.88 | 59.98 | 134689 | 77528.69 | 24.98% | 44.00 |
| 2025-10-23 | 60.02 | 56.94 | -8.26 | -12.67% | 54.56 | 62.10 | 152086 | 86127.23 | 28.20% | 0.00 |
| 2025-10-22 | 66.50 | 65.20 | -2.09 | -3.11% | 64.51 | 66.94 | 94648 | 61932.92 | 17.55% | 0.00 |
| 2025-10-21 | 59.10 | 67.29 | 8.80 | 15.05% | 58.36 | 69.88 | 169838 | 109008.91 | 31.49% | 0.00 |
| 2025-10-20 | 55.50 | 58.49 | 4.84 | 9.02% | 55.50 | 59.80 | 83397 | 48337.74 | 15.47% | 4.00 |
| 2025-10-17 | 56.88 | 53.65 | -2.90 | -5.13% | 53.50 | 57.10 | 49790 | 27138.70 | 9.23% | 0.00 |
| 2025-10-16 | 57.37 | 56.55 | -2.01 | -3.43% | 56.27 | 58.99 | 63237 | 36227.60 | 11.73% | 0.00 |
| 2025-10-15 | 51.97 | 58.56 | 6.81 | 13.16% | 51.84 | 59.22 | 85611 | 48035.67 | 15.88% | 20.00 |
| 2025-10-14 | 54.75 | 51.75 | -2.34 | -4.33% | 51.50 | 55.23 | 40089 | 21234.48 | 7.43% | 0.00 |
| 2025-10-13 | 53.06 | 54.09 | -1.35 | -2.44% | 50.60 | 54.77 | 37089 | 19815.06 | 6.88% | 0.00 |
| 2025-10-10 | 55.90 | 55.44 | -0.53 | -0.95% | 55.11 | 56.94 | 33920 | 19006.76 | 6.29% | 0.00 |
| 2025-10-09 | 57.77 | 55.97 | -0.98 | -1.72% | 55.90 | 58.85 | 43219 | 24706.79 | 8.01% | 0.00 |
| 2025-09-30 | 57.00 | 56.95 | 0.07 | 0.12% | 56.13 | 57.80 | 31614 | 18025.40 | 5.86% | 238.00 |
| 2025-09-29 | 54.97 | 56.88 | 1.91 | 3.47% | 54.92 | 57.20 | 33699 | 18959.93 | 6.25% | 5.00 |
| 2025-09-26 | 57.25 | 54.97 | -2.35 | -4.10% | 54.97 | 58.10 | 40561 | 22778.74 | 7.52% | 0.00 |
| 2025-09-25 | 57.02 | 57.32 | 0.30 | 0.53% | 55.78 | 58.60 | 42633 | 24423.10 | 7.91% | 0.00 |
| 2025-09-24 | 56.00 | 57.02 | 0.04 | 0.07% | 55.20 | 57.84 | 50496 | 28635.51 | 9.36% | 0.00 |
| 2025-09-23 | 60.27 | 56.98 | -1.70 | -2.90% | 55.43 | 61.00 | 51959 | 29728.58 | 9.64% | 0.00 |
| 2025-09-22 | 58.35 | 58.68 | -0.27 | -0.46% | 58.04 | 59.97 | 35367 | 20748.66 | 6.56% | 0.00 |
| 2025-09-19 | 60.36 | 58.95 | -1.35 | -2.24% | 58.51 | 61.00 | 44885 | 26778.53 | 8.32% | 0.00 |
| 2025-09-18 | 60.31 | 60.30 | -0.88 | -1.44% | 59.29 | 62.84 | 73842 | 45125.39 | 13.69% | 0.00 |
| 2025-09-17 | 61.10 | 61.18 | -0.58 | -0.94% | 60.50 | 62.89 | 64789 | 39959.53 | 12.01% | 8.00 |
| 2025-09-16 | 59.80 | 61.76 | 1.94 | 3.24% | 59.24 | 62.08 | 68040 | 41544.09 | 12.62% | 0.00 |
| 2025-09-15 | 60.65 | 59.82 | -1.18 | -1.93% | 59.60 | 61.65 | 60449 | 36444.10 | 11.21% | 0.00 |
| 2025-09-12 | 58.50 | 61.00 | 1.22 | 2.04% | 57.51 | 62.15 | 104484 | 62769.55 | 19.38% | 0.00 |
| 2025-09-11 | 54.12 | 59.78 | 5.30 | 9.73% | 54.08 | 61.66 | 128914 | 75223.39 | 23.91% | 0.00 |
| 2025-09-10 | 54.01 | 54.48 | 0.48 | 0.89% | 53.70 | 55.55 | 46119 | 25256.08 | 8.55% | 0.00 |
| 2025-09-09 | 53.68 | 54.00 | -0.29 | -0.53% | 53.68 | 56.49 | 66822 | 36744.50 | 12.39% | 0.00 |
| 2025-09-08 | 53.91 | 54.29 | 2.41 | 4.65% | 52.31 | 54.50 | 74322 | 39918.79 | 13.78% | 0.00 |
| 2025-09-05 | 49.32 | 51.88 | 2.69 | 5.47% | 48.71 | 52.16 | 58560 | 29842.37 | 10.86% | 0.00 |
| 2025-09-04 | 51.09 | 49.19 | -1.59 | -3.13% | 48.15 | 52.37 | 49685 | 24899.29 | 9.21% | 0.00 |
| 2025-09-03 | 52.44 | 50.78 | -1.64 | -3.13% | 50.61 | 52.74 | 52065 | 26874.21 | 9.65% | 0.00 |
| 2025-09-02 | 55.00 | 52.42 | -2.84 | -5.14% | 51.20 | 55.35 | 80206 | 42208.16 | 14.87% | 6.00 |
| 2025-09-01 | 55.56 | 55.26 | -0.86 | -1.53% | 54.00 | 56.30 | 68358 | 37649.41 | 12.68% | 0.00 |
| 2025-08-29 | 58.60 | 56.12 | -2.39 | -4.08% | 55.80 | 60.00 | 91721 | 52520.79 | 17.01% | 0.00 |
| 2025-08-28 | 55.30 | 58.51 | 2.73 | 4.89% | 55.05 | 58.78 | 107673 | 61096.03 | 19.97% | 0.00 |
| 2025-08-27 | 55.49 | 55.78 | -0.32 | -0.57% | 55.48 | 58.66 | 97987 | 55929.91 | 18.17% | 0.54 |
| 2025-08-26 | 56.66 | 56.10 | -1.19 | -2.08% | 55.87 | 58.28 | 82285 | 46814.11 | 15.26% | 7.00 |
| 2025-08-25 | 56.30 | 57.29 | 1.39 | 2.49% | 56.00 | 58.01 | 107201 | 61008.82 | 19.88% | 0.00 |
| 2025-08-22 | 55.99 | 55.90 | -0.69 | -1.22% | 55.80 | 57.70 | 92875 | 52509.48 | 17.22% | 0.00 |
| 2025-08-21 | 57.19 | 56.59 | -1.59 | -2.73% | 55.38 | 57.63 | 92514 | 52181.30 | 17.16% | 1.00 |
| 2025-08-20 | 57.99 | 58.18 | -2.38 | -3.93% | 56.84 | 59.19 | 95768 | 55292.08 | 17.76% | 0.00 |
| 2025-08-19 | 61.00 | 60.56 | -1.79 | -2.87% | 59.20 | 63.10 | 124433 | 75325.20 | 23.07% | 8.00 |
| 2025-08-18 | 63.73 | 62.35 | -0.19 | -0.30% | 60.28 | 65.18 | 174739 | 109688.16 | 32.40% | 8.00 |
| 2025-08-15 | 59.21 | 62.54 | 4.54 | 7.83% | 59.15 | 64.45 | 187459 | 114775.68 | 34.76% | 61.00 |
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。
