| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 60.38 | 62.20 | 1.22 | 2.00% | 60.16 | 62.37 | 32488 | 20000.05 | 8.78% | 0.00 |
| 2026-02-04 | 59.96 | 60.98 | 0.77 | 1.28% | 59.25 | 61.49 | 26666 | 16097.62 | 7.21% | 0.00 |
| 2026-02-03 | 59.04 | 60.21 | 1.23 | 2.09% | 59.04 | 60.24 | 18055 | 10784.25 | 4.88% | 0.00 |
| 2026-02-02 | 59.18 | 58.98 | -0.68 | -1.14% | 58.70 | 60.69 | 21608 | 12937.24 | 5.84% | 0.00 |
| 2026-01-30 | 59.30 | 59.66 | -0.57 | -0.95% | 57.72 | 60.17 | 25328 | 14942.66 | 6.85% | 0.00 |
| 2026-01-29 | 59.10 | 60.23 | 1.06 | 1.79% | 58.23 | 60.79 | 31139 | 18702.82 | 8.42% | 0.00 |
| 2026-01-28 | 61.10 | 59.17 | -2.01 | -3.29% | 59.05 | 61.18 | 26548 | 15904.32 | 7.18% | 0.00 |
| 2026-01-27 | 60.20 | 61.18 | 0.46 | 0.76% | 58.04 | 61.22 | 32519 | 19401.02 | 8.79% | 1.00 |
| 2026-01-26 | 63.80 | 60.72 | -2.96 | -4.65% | 60.16 | 63.80 | 43815 | 27007.03 | 11.84% | 0.00 |
| 2026-01-23 | 62.00 | 63.68 | 1.74 | 2.81% | 61.60 | 63.68 | 42199 | 26540.16 | 11.41% | 0.00 |
| 2026-01-22 | 61.95 | 61.94 | -0.14 | -0.23% | 61.66 | 62.63 | 31174 | 19362.85 | 8.43% | 0.00 |
| 2026-01-21 | 61.28 | 62.08 | 0.28 | 0.45% | 61.12 | 62.58 | 28819 | 17868.43 | 7.79% | 0.00 |
| 2026-01-20 | 62.20 | 61.80 | -0.95 | -1.51% | 61.16 | 62.90 | 34522 | 21414.10 | 9.33% | 0.00 |
| 2026-01-19 | 62.29 | 62.75 | 0.00 | 0.00% | 62.26 | 63.19 | 35640 | 22341.59 | 9.63% | 0.00 |
| 2026-01-16 | 65.72 | 62.75 | -2.26 | -3.48% | 62.69 | 66.31 | 66652 | 42483.23 | 18.01% | 1.00 |
| 2026-01-15 | 69.21 | 65.01 | -6.73 | -9.38% | 64.20 | 69.80 | 119554 | 79394.65 | 32.31% | 1.00 |
| 2026-01-14 | 71.84 | 71.74 | -0.06 | -0.08% | 70.18 | 77.48 | 177091 | 130449.98 | 47.86% | 9.00 |
| 2026-01-13 | 67.50 | 71.80 | 6.76 | 10.39% | 65.00 | 78.05 | 198566 | 147569.00 | 53.67% | 1.00 |
| 2026-01-12 | 61.28 | 65.04 | 3.79 | 6.19% | 60.62 | 65.09 | 86984 | 55026.74 | 23.51% | 4.00 |
| 2026-01-09 | 60.97 | 61.25 | -0.23 | -0.37% | 60.55 | 61.95 | 50530 | 30893.35 | 13.66% | 0.00 |
| 2026-01-08 | 60.29 | 61.48 | 0.89 | 1.47% | 59.88 | 61.98 | 61517 | 37561.12 | 16.63% | 2.00 |
| 2026-01-07 | 59.67 | 60.59 | -0.16 | -0.26% | 59.23 | 61.03 | 59786 | 35874.27 | 16.16% | 0.00 |
| 2026-01-06 | 58.00 | 60.75 | 2.52 | 4.33% | 57.78 | 61.18 | 72611 | 43150.44 | 19.62% | 0.00 |
| 2026-01-05 | 57.19 | 58.23 | 1.05 | 1.84% | 56.61 | 58.28 | 40546 | 23380.25 | 10.96% | 4.00 |
| 2025-12-31 | 56.58 | 57.18 | 0.60 | 1.06% | 55.81 | 57.66 | 37019 | 21154.29 | 10.01% | 0.00 |
| 2025-12-30 | 55.33 | 56.58 | 0.78 | 1.40% | 55.22 | 57.47 | 31069 | 17452.62 | 8.40% | 4.00 |
| 2025-12-29 | 56.80 | 55.80 | -1.09 | -1.92% | 55.58 | 57.07 | 28995 | 16319.03 | 7.84% | 0.00 |
| 2025-12-26 | 56.88 | 56.89 | -0.23 | -0.40% | 56.80 | 58.80 | 42141 | 24273.25 | 11.39% | 0.00 |
| 2025-12-25 | 56.35 | 57.12 | 0.67 | 1.19% | 56.03 | 57.55 | 35529 | 20173.08 | 9.60% | 2.00 |
| 2025-12-24 | 54.38 | 56.45 | 1.55 | 2.82% | 54.33 | 56.75 | 31037 | 17389.53 | 8.39% | 0.00 |
| 2025-12-23 | 57.01 | 54.90 | -2.58 | -4.49% | 54.72 | 57.49 | 40363 | 22638.89 | 10.91% | 0.00 |
| 2025-12-22 | 56.25 | 57.48 | 0.68 | 1.20% | 56.25 | 57.78 | 29007 | 16589.24 | 7.84% | 0.00 |
| 2025-12-19 | 55.76 | 56.80 | 1.04 | 1.87% | 55.59 | 57.20 | 36056 | 20370.46 | 9.74% | 0.00 |
| 2025-12-18 | 57.98 | 55.76 | -2.99 | -5.09% | 55.76 | 58.30 | 45374 | 25867.72 | 12.26% | 5.00 |
| 2025-12-17 | 58.55 | 58.75 | -0.78 | -1.31% | 56.66 | 59.98 | 65055 | 37957.27 | 17.58% | 0.00 |
| 2025-12-16 | 57.27 | 59.53 | 1.73 | 2.99% | 57.00 | 60.60 | 76931 | 45317.79 | 20.79% | 6.00 |
| 2025-12-15 | 56.50 | 57.80 | 0.40 | 0.70% | 56.26 | 58.96 | 41224 | 23816.41 | 11.14% | 3.00 |
| 2025-12-12 | 59.30 | 57.40 | -1.90 | -3.20% | 57.16 | 59.85 | 62928 | 36651.54 | 17.01% | 2.00 |
| 2025-12-11 | 62.98 | 59.30 | -3.28 | -5.24% | 59.29 | 63.08 | 62926 | 38072.79 | 17.01% | 3.00 |
| 2025-12-10 | 63.90 | 62.58 | -1.33 | -2.08% | 62.28 | 64.00 | 57026 | 35899.58 | 15.41% | 2.00 |
| 2025-12-09 | 64.46 | 63.91 | -2.09 | -3.17% | 63.64 | 65.65 | 69367 | 44582.08 | 18.75% | 0.00 |
| 2025-12-08 | 64.80 | 66.00 | -0.30 | -0.45% | 64.11 | 67.30 | 125177 | 82060.34 | 33.83% | 1.00 |
| 2025-12-05 | 63.32 | 66.30 | 3.28 | 5.20% | 62.10 | 70.20 | 159382 | 104866.53 | 43.08% | 2.00 |
| 2025-12-04 | 58.01 | 63.02 | 3.96 | 6.71% | 57.49 | 66.69 | 138392 | 86858.09 | 37.40% | 5.00 |
| 2025-12-03 | 58.75 | 59.06 | 0.31 | 0.53% | 56.80 | 60.88 | 67817 | 40016.74 | 18.33% | 0.00 |
| 2025-12-02 | 59.73 | 58.75 | -1.24 | -2.07% | 58.33 | 59.73 | 39440 | 23170.83 | 10.66% | 0.00 |
| 2025-12-01 | 60.51 | 59.99 | -1.22 | -1.99% | 59.34 | 61.38 | 58252 | 34899.08 | 15.74% | 1.00 |
| 2025-11-28 | 59.55 | 61.21 | 1.29 | 2.15% | 59.10 | 63.00 | 83146 | 50889.26 | 22.47% | 0.00 |
| 2025-11-27 | 59.31 | 59.92 | 0.64 | 1.08% | 58.47 | 61.70 | 61436 | 37068.37 | 16.60% | 0.00 |
| 2025-11-26 | 59.01 | 59.28 | -0.37 | -0.62% | 59.00 | 60.89 | 67430 | 40294.77 | 18.22% | 15.00 |
| 2025-11-25 | 55.80 | 59.65 | 4.37 | 7.91% | 55.67 | 61.80 | 104384 | 61757.74 | 28.21% | 0.00 |
| 2025-11-24 | 54.80 | 55.28 | 0.33 | 0.60% | 52.58 | 55.94 | 56854 | 30824.03 | 15.37% | 57.00 |
| 2025-11-21 | 55.00 | 54.95 | -2.05 | -3.60% | 54.11 | 57.88 | 72396 | 40283.87 | 19.57% | 3.00 |
| 2025-11-20 | 63.00 | 57.00 | -3.10 | -5.16% | 56.76 | 64.30 | 84963 | 50562.50 | 22.96% | 0.00 |
| 2025-11-19 | 63.01 | 60.10 | -1.02 | -1.67% | 59.30 | 63.50 | 80958 | 49343.43 | 21.88% | 2.00 |
| 2025-11-18 | 58.00 | 61.12 | 2.63 | 4.50% | 57.30 | 61.76 | 99664 | 59981.77 | 26.94% | 25.00 |
| 2025-11-17 | 56.47 | 58.49 | 1.86 | 3.28% | 56.00 | 58.79 | 62913 | 36398.22 | 17.00% | 0.00 |
| 2025-11-14 | 58.82 | 56.63 | -3.87 | -6.40% | 56.50 | 58.83 | 74242 | 42618.25 | 20.07% | 15.00 |
| 2025-11-13 | 59.01 | 60.50 | 1.04 | 1.75% | 57.82 | 60.96 | 94866 | 56308.14 | 25.64% | 14.00 |
| 2025-11-12 | 60.65 | 59.46 | -1.20 | -1.98% | 58.00 | 60.88 | 61740 | 36757.21 | 16.69% | 5.00 |
| 2025-11-11 | 62.07 | 60.66 | -1.34 | -2.16% | 60.22 | 63.66 | 92876 | 57093.39 | 25.10% | 5.00 |
| 2025-11-10 | 56.70 | 62.00 | 5.31 | 9.37% | 56.21 | 65.35 | 134385 | 81650.71 | 36.32% | 2.00 |
| 2025-11-07 | 56.02 | 56.69 | -2.01 | -3.42% | 55.24 | 58.70 | 78314 | 44234.56 | 21.17% | 1.00 |
| 2025-11-06 | 57.00 | 58.70 | 1.51 | 2.64% | 56.79 | 61.52 | 107127 | 63097.22 | 28.95% | 23.00 |
| 2025-11-05 | 57.00 | 57.19 | -1.99 | -3.36% | 56.70 | 58.58 | 73004 | 41969.46 | 19.73% | 0.00 |
| 2025-11-04 | 56.24 | 59.18 | 2.58 | 4.56% | 55.22 | 59.58 | 119353 | 68486.85 | 32.26% | 9.00 |
| 2025-11-03 | 57.01 | 56.60 | -0.89 | -1.55% | 55.79 | 57.86 | 78058 | 44213.13 | 21.10% | 0.00 |
| 2025-10-31 | 58.50 | 57.49 | -1.06 | -1.81% | 56.90 | 59.30 | 89049 | 51705.43 | 24.07% | 28.00 |
| 2025-10-30 | 61.24 | 58.55 | -2.97 | -4.83% | 58.00 | 61.37 | 147528 | 87021.73 | 39.87% | 8.00 |
| 2025-10-29 | 51.27 | 61.52 | 10.25 | 19.99% | 50.34 | 61.52 | 178973 | 103605.47 | 48.37% | 2.00 |
| 2025-10-28 | 50.88 | 51.27 | -2.10 | -3.93% | 50.09 | 52.18 | 69507 | 35419.43 | 18.79% | 0.00 |
| 2025-10-27 | 51.50 | 53.37 | 4.24 | 8.63% | 51.50 | 57.90 | 99104 | 54734.35 | 26.78% | 0.00 |
| 2025-10-24 | 48.70 | 49.13 | 0.16 | 0.33% | 48.61 | 49.34 | 8593 | 4208.13 | 2.32% | 0.00 |
| 2025-10-23 | 48.00 | 48.97 | 0.67 | 1.39% | 47.72 | 49.03 | 10148 | 4929.15 | 2.74% | 0.00 |
| 2025-10-22 | 47.51 | 48.30 | 0.52 | 1.09% | 47.41 | 48.45 | 7558 | 3640.57 | 2.04% | 0.00 |
| 2025-10-21 | 47.29 | 47.78 | 0.52 | 1.10% | 47.10 | 47.86 | 6075 | 2890.35 | 1.64% | 0.00 |
| 2025-10-20 | 47.26 | 47.26 | 0.83 | 1.79% | 46.83 | 47.41 | 6839 | 3223.26 | 1.85% | 0.00 |
| 2025-10-17 | 47.77 | 46.43 | -1.31 | -2.74% | 46.43 | 48.18 | 8407 | 3962.72 | 2.27% | 0.00 |
| 2025-10-16 | 48.32 | 47.74 | -0.84 | -1.73% | 47.60 | 48.60 | 7147 | 3430.50 | 1.93% | 0.00 |
| 2025-10-15 | 48.46 | 48.58 | 0.58 | 1.21% | 47.70 | 48.78 | 7655 | 3696.10 | 2.07% | 0.00 |
威士顿(301315)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。
