| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 240607 | 9453.51 | 4.31% |
| 2025-07-31 | 3.83 | 3.96 | 0.12 | 3.13% | 3.82 | 4.02 | 363917 | 14231.22 | 6.52% |
| 2025-07-30 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 118365 | 4537.73 | 2.12% |
| 2025-07-29 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.91 | 162309 | 6230.11 | 2.91% |
| 2025-07-28 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 100028 | 3831.52 | 1.79% |
| 2025-07-25 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 67776 | 2590.57 | 1.21% |
| 2025-07-24 | 3.81 | 3.83 | 0.03 | 0.79% | 3.80 | 3.85 | 87899 | 3364.10 | 1.57% |
| 2025-07-23 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 81543 | 3102.40 | 1.46% |
| 2025-07-22 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.88 | 96394 | 3686.11 | 1.73% |
| 2025-07-21 | 3.83 | 3.85 | 0.06 | 1.58% | 3.80 | 3.88 | 103040 | 3966.38 | 1.85% |
| 2025-07-18 | 3.83 | 3.79 | -0.03 | -0.79% | 3.78 | 3.88 | 93702 | 3568.03 | 1.68% |
| 2025-07-17 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.83 | 114012 | 4330.34 | 2.04% |
| 2025-07-16 | 3.70 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 113481 | 4253.49 | 2.03% |
| 2025-07-15 | 3.82 | 3.70 | -0.17 | -4.39% | 3.63 | 3.83 | 199835 | 7398.40 | 3.58% |
| 2025-07-14 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 120795 | 4648.15 | 2.16% |
| 2025-07-11 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 134038 | 5111.26 | 2.40% |
| 2025-07-10 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 89352 | 3389.36 | 1.60% |
| 2025-07-09 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 92488 | 3527.21 | 1.66% |
| 2025-07-08 | 3.79 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 107267 | 4090.57 | 1.92% |
| 2025-07-07 | 3.74 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 79379 | 2993.08 | 1.42% |
| 2025-07-04 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.83 | 107814 | 4075.83 | 1.93% |
| 2025-07-03 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 94898 | 3618.41 | 1.70% |
| 2025-07-02 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 98433 | 3765.49 | 1.76% |
| 2025-07-01 | 3.86 | 3.83 | -0.02 | -0.52% | 3.81 | 3.91 | 149455 | 5741.82 | 2.68% |
| 2025-06-30 | 3.77 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 119495 | 4576.23 | 2.14% |
| 2025-06-27 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.81 | 128529 | 4841.57 | 2.30% |
| 2025-06-26 | 3.83 | 3.73 | -0.10 | -2.61% | 3.73 | 3.85 | 166615 | 6281.90 | 2.99% |
| 2025-06-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.85 | 195094 | 7427.09 | 3.50% |
| 2025-06-24 | 3.74 | 3.79 | 0.05 | 1.34% | 3.74 | 3.89 | 199664 | 7583.98 | 3.58% |
| 2025-06-23 | 3.56 | 3.74 | 0.18 | 5.06% | 3.54 | 3.78 | 243579 | 9000.43 | 4.36% |
| 2025-06-20 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.64 | 160325 | 5725.49 | 2.87% |
| 2025-06-19 | 3.65 | 3.52 | -0.14 | -3.83% | 3.51 | 3.70 | 188230 | 6775.31 | 3.37% |
| 2025-06-18 | 3.72 | 3.66 | -0.07 | -1.88% | 3.63 | 3.74 | 157560 | 5779.08 | 2.82% |
| 2025-06-17 | 3.76 | 3.73 | -0.02 | -0.53% | 3.66 | 3.79 | 188072 | 7009.44 | 3.37% |
| 2025-06-16 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 113226 | 4249.27 | 2.03% |
| 2025-06-13 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.84 | 164285 | 6195.55 | 2.94% |
| 2025-06-12 | 3.85 | 3.81 | -0.09 | -2.31% | 3.77 | 3.87 | 235092 | 8967.10 | 4.21% |
| 2025-06-11 | 3.98 | 3.90 | 0.01 | 0.26% | 3.87 | 3.98 | 236308 | 9254.71 | 4.23% |
| 2025-06-10 | 4.00 | 3.89 | -0.12 | -2.99% | 3.80 | 4.02 | 400621 | 15548.56 | 7.18% |
| 2025-06-09 | 4.09 | 4.01 | -0.14 | -3.37% | 3.97 | 4.12 | 452071 | 18158.11 | 8.10% |
| 2025-06-06 | 3.88 | 4.15 | 0.16 | 4.01% | 3.83 | 4.23 | 751613 | 30084.24 | 13.47% |
| 2025-06-05 | 4.10 | 3.99 | -0.06 | -1.48% | 3.92 | 4.45 | 942436 | 39491.89 | 16.89% |
| 2025-06-04 | 3.70 | 4.05 | 0.37 | 10.05% | 3.60 | 4.05 | 539878 | 20998.08 | 9.67% |
| 2025-05-30 | 3.67 | 3.68 | 0.03 | 0.82% | 3.64 | 3.78 | 111112 | 4117.94 | 1.99% |
| 2025-05-29 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.67 | 74600 | 2721.18 | 1.34% |
| 2025-05-28 | 3.53 | 3.60 | 0.07 | 1.98% | 3.53 | 3.64 | 64491 | 2310.86 | 1.16% |
| 2025-05-27 | 3.49 | 3.53 | 0.04 | 1.15% | 3.46 | 3.55 | 48102 | 1685.67 | 0.86% |
| 2025-05-26 | 3.57 | 3.49 | -0.10 | -2.79% | 3.43 | 3.58 | 100328 | 3513.48 | 1.80% |
| 2025-05-23 | 3.60 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 54787 | 1981.85 | 0.98% |
| 2025-05-22 | 3.65 | 3.62 | -0.03 | -0.82% | 3.56 | 3.65 | 64415 | 2327.57 | 1.15% |
| 2025-05-21 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.66 | 72529 | 2618.27 | 1.30% |
| 2025-05-20 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.66 | 135176 | 4878.79 | 2.42% |
| 2025-05-19 | 3.68 | 3.66 | 0.04 | 1.10% | 3.62 | 3.71 | 106433 | 3898.84 | 1.91% |
| 2025-05-16 | 3.63 | 3.62 | -0.01 | -0.28% | 3.56 | 3.64 | 125078 | 4500.59 | 2.24% |
| 2025-05-15 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 93435 | 3409.95 | 1.67% |
| 2025-05-14 | 3.58 | 3.66 | 0.05 | 1.39% | 3.57 | 3.69 | 110170 | 4010.15 | 1.97% |
| 2025-05-13 | 3.66 | 3.61 | -0.06 | -1.63% | 3.57 | 3.68 | 116009 | 4206.52 | 2.08% |
| 2025-05-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.58 | 3.70 | 90652 | 3300.81 | 1.62% |
| 2025-05-09 | 3.64 | 3.68 | 0.01 | 0.27% | 3.61 | 3.76 | 129633 | 4762.53 | 2.32% |
| 2025-05-08 | 3.65 | 3.67 | 0.03 | 0.82% | 3.61 | 3.70 | 117925 | 4310.26 | 2.11% |
| 2025-05-07 | 3.67 | 3.64 | 0.02 | 0.55% | 3.57 | 3.76 | 174937 | 6379.73 | 3.13% |
| 2025-05-06 | 3.48 | 3.62 | 0.17 | 4.93% | 3.47 | 3.62 | 154776 | 5548.38 | 2.77% |
| 2025-04-30 | 3.30 | 3.45 | 0.16 | 4.86% | 3.28 | 3.45 | 114642 | 3897.58 | 2.05% |
| 2025-04-29 | 3.32 | 3.29 | 0.05 | 1.54% | 3.15 | 3.33 | 158916 | 5207.57 | 2.85% |
| 2025-04-28 | 3.24 | 3.24 | 0.11 | 3.51% | 3.17 | 3.29 | 154883 | 5069.35 | 2.78% |
| 2025-04-25 | 3.06 | 3.13 | -0.01 | -0.32% | 3.06 | 3.28 | 140292 | 4456.90 | 2.51% |
| 2025-04-24 | 3.30 | 3.14 | -0.17 | -5.14% | 3.14 | 3.31 | 97459 | 3120.99 | 1.75% |
| 2025-04-23 | 3.31 | 3.31 | 0.01 | 0.30% | 3.25 | 3.35 | 66543 | 2193.77 | 1.19% |
| 2025-04-22 | 3.18 | 3.30 | 0.11 | 3.45% | 3.17 | 3.33 | 97489 | 3189.38 | 1.75% |
| 2025-04-21 | 3.23 | 3.19 | -0.04 | -1.24% | 3.17 | 3.24 | 57546 | 1841.46 | 1.03% |
| 2025-04-18 | 3.08 | 3.23 | 0.14 | 4.53% | 3.06 | 3.24 | 107440 | 3446.99 | 1.93% |
| 2025-04-17 | 3.05 | 3.09 | 0.04 | 1.31% | 3.05 | 3.12 | 25575 | 792.09 | 0.46% |
| 2025-04-16 | 3.12 | 3.05 | -0.03 | -0.97% | 3.03 | 3.14 | 31066 | 949.57 | 0.56% |
| 2025-04-15 | 3.09 | 3.08 | 0.01 | 0.33% | 3.07 | 3.15 | 38088 | 1184.41 | 0.68% |
| 2025-04-14 | 3.03 | 3.07 | 0.09 | 3.02% | 2.99 | 3.11 | 34509 | 1060.82 | 0.62% |
| 2025-04-11 | 2.86 | 2.98 | 0.09 | 3.11% | 2.85 | 2.99 | 34783 | 1026.60 | 0.62% |
| 2025-04-10 | 2.82 | 2.89 | 0.12 | 4.33% | 2.79 | 2.91 | 57882 | 1656.17 | 1.04% |
| 2025-04-09 | 2.75 | 2.77 | -0.04 | -1.42% | 2.67 | 2.82 | 91342 | 2482.07 | 1.64% |
| 2025-04-08 | 2.80 | 2.81 | -0.14 | -4.75% | 2.80 | 2.88 | 132312 | 3707.52 | 2.37% |
| 2025-04-07 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 2.97 | 24073 | 710.51 | 0.43% |
威帝股份(603023)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。
