| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.00 | 5.05 | 0.05 | 1.00% | 4.91 | 5.07 | 233049 | 11641.15 | 4.18% |
| 2026-02-02 | 5.29 | 5.00 | -0.26 | -4.94% | 5.00 | 5.29 | 267226 | 13566.04 | 4.79% |
| 2026-01-30 | 5.15 | 5.26 | 0.02 | 0.38% | 5.09 | 5.32 | 279478 | 14550.96 | 5.01% |
| 2026-01-29 | 5.56 | 5.24 | -0.45 | -7.91% | 5.14 | 5.59 | 467991 | 24882.63 | 8.39% |
| 2026-01-28 | 5.56 | 5.69 | -0.40 | -6.57% | 5.48 | 5.82 | 733287 | 41142.80 | 13.14% |
| 2026-01-27 | 5.93 | 6.09 | 0.08 | 1.33% | 5.76 | 6.10 | 508806 | 30260.68 | 9.12% |
| 2026-01-26 | 6.28 | 6.01 | -0.24 | -3.84% | 5.86 | 6.35 | 645236 | 38977.92 | 11.56% |
| 2026-01-23 | 6.06 | 6.25 | 0.28 | 4.69% | 6.00 | 6.55 | 1009464 | 63031.51 | 18.09% |
| 2026-01-22 | 5.95 | 5.97 | -0.14 | -2.29% | 5.91 | 6.17 | 879955 | 52810.43 | 15.77% |
| 2026-01-21 | 5.62 | 6.11 | 0.56 | 10.09% | 5.60 | 6.11 | 676478 | 40934.43 | 12.12% |
| 2026-01-20 | 5.88 | 5.55 | -0.23 | -3.98% | 5.50 | 5.94 | 493283 | 27717.88 | 8.84% |
| 2026-01-19 | 5.60 | 5.78 | -0.14 | -2.36% | 5.33 | 5.87 | 622012 | 35167.99 | 11.14% |
| 2026-01-16 | 6.37 | 5.92 | -0.02 | -0.34% | 5.65 | 6.37 | 1234781 | 74355.33 | 22.12% |
| 2026-01-15 | 5.33 | 5.94 | 0.54 | 10.00% | 5.33 | 5.94 | 313309 | 18204.76 | 5.61% |
| 2026-01-14 | 5.35 | 5.40 | -0.04 | -0.74% | 5.31 | 5.49 | 336264 | 18162.86 | 6.02% |
| 2026-01-13 | 5.70 | 5.44 | -0.24 | -4.23% | 5.35 | 5.70 | 468993 | 25662.02 | 8.40% |
| 2026-01-12 | 5.53 | 5.68 | 0.16 | 2.90% | 5.49 | 5.70 | 563344 | 31708.02 | 10.09% |
| 2026-01-09 | 5.63 | 5.52 | -0.07 | -1.25% | 5.48 | 5.65 | 434291 | 24041.09 | 7.78% |
| 2026-01-08 | 5.57 | 5.59 | 0.01 | 0.18% | 5.45 | 5.67 | 572952 | 31935.62 | 10.27% |
| 2026-01-07 | 5.80 | 5.58 | -0.05 | -0.89% | 5.55 | 5.98 | 1066720 | 61303.21 | 19.11% |
| 2026-01-06 | 5.15 | 5.63 | 0.51 | 9.96% | 5.14 | 5.63 | 724502 | 39718.61 | 12.98% |
| 2026-01-05 | 5.04 | 5.12 | 0.09 | 1.79% | 4.97 | 5.19 | 351082 | 17928.98 | 6.29% |
| 2025-12-31 | 5.37 | 5.03 | -0.32 | -5.98% | 5.03 | 5.37 | 416044 | 21319.36 | 7.45% |
| 2025-12-30 | 5.24 | 5.35 | 0.07 | 1.33% | 5.04 | 5.40 | 484325 | 25432.02 | 8.68% |
| 2025-12-29 | 5.50 | 5.28 | -0.30 | -5.38% | 5.21 | 5.50 | 526065 | 27841.29 | 9.43% |
| 2025-12-26 | 5.41 | 5.58 | 0.07 | 1.27% | 5.26 | 5.60 | 685682 | 37313.14 | 12.29% |
| 2025-12-25 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.79 | 712042 | 39838.50 | 12.76% |
| 2025-12-24 | 5.59 | 5.52 | -0.26 | -4.50% | 5.41 | 5.79 | 891117 | 49314.81 | 15.97% |
| 2025-12-23 | 5.39 | 5.78 | -0.20 | -3.34% | 5.38 | 5.93 | 1210296 | 68568.09 | 21.69% |
| 2025-12-22 | 6.04 | 5.98 | 0.18 | 3.10% | 5.85 | 6.38 | 1748104 | 107873.65 | 31.32% |
| 2025-12-19 | 5.25 | 5.80 | 0.53 | 10.06% | 5.19 | 5.80 | 1270508 | 70759.56 | 22.76% |
| 2025-12-18 | 4.71 | 5.27 | 0.48 | 10.02% | 4.71 | 5.27 | 705314 | 36642.20 | 12.64% |
| 2025-12-17 | 5.17 | 4.79 | -0.38 | -7.35% | 4.74 | 5.25 | 807196 | 39933.63 | 14.46% |
| 2025-12-16 | 5.01 | 5.17 | 0.47 | 10.00% | 4.93 | 5.17 | 748766 | 38312.64 | 13.42% |
| 2025-12-15 | 4.67 | 4.70 | 0.03 | 0.64% | 4.48 | 4.83 | 478670 | 22524.58 | 8.58% |
| 2025-12-12 | 4.93 | 4.67 | -0.51 | -9.85% | 4.66 | 5.07 | 722275 | 35176.47 | 12.94% |
| 2025-12-11 | 4.97 | 5.18 | 0.08 | 1.57% | 4.73 | 5.33 | 1004464 | 50077.29 | 18.00% |
| 2025-12-10 | 5.29 | 5.10 | -0.35 | -6.42% | 5.09 | 5.90 | 1312994 | 71733.30 | 23.53% |
| 2025-12-09 | 5.26 | 5.45 | 0.50 | 10.10% | 5.03 | 5.45 | 1015961 | 53969.13 | 18.20% |
| 2025-12-08 | 4.54 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 691406 | 33591.76 | 12.39% |
| 2025-12-05 | 4.52 | 4.50 | 0.02 | 0.45% | 4.42 | 4.52 | 92935 | 4157.18 | 1.67% |
| 2025-12-04 | 4.53 | 4.48 | -0.05 | -1.10% | 4.46 | 4.60 | 141458 | 6396.72 | 2.53% |
| 2025-12-03 | 4.46 | 4.53 | 0.03 | 0.67% | 4.46 | 4.67 | 172296 | 7815.11 | 3.09% |
| 2025-12-02 | 4.45 | 4.50 | 0.05 | 1.12% | 4.36 | 4.53 | 117123 | 5202.82 | 2.10% |
| 2025-12-01 | 4.33 | 4.45 | 0.17 | 3.97% | 4.27 | 4.55 | 196514 | 8756.48 | 3.52% |
| 2025-11-28 | 4.13 | 4.28 | 0.12 | 2.88% | 4.10 | 4.28 | 101501 | 4264.23 | 1.82% |
| 2025-11-27 | 4.16 | 4.16 | 0.03 | 0.73% | 4.05 | 4.27 | 67463 | 2805.99 | 1.21% |
| 2025-11-26 | 4.28 | 4.13 | -0.13 | -3.05% | 4.10 | 4.30 | 112549 | 4730.40 | 2.02% |
| 2025-11-25 | 4.19 | 4.26 | 0.12 | 2.90% | 4.16 | 4.34 | 111305 | 4749.16 | 1.99% |
| 2025-11-24 | 4.10 | 4.14 | 0.13 | 3.24% | 4.03 | 4.17 | 104290 | 4281.75 | 1.87% |
| 2025-11-21 | 4.20 | 4.01 | -0.22 | -5.20% | 3.99 | 4.26 | 175362 | 7173.20 | 3.14% |
| 2025-11-20 | 4.26 | 4.23 | -0.01 | -0.24% | 4.18 | 4.31 | 110540 | 4684.41 | 1.98% |
| 2025-11-19 | 4.42 | 4.24 | -0.14 | -3.20% | 4.19 | 4.42 | 121984 | 5218.38 | 2.19% |
| 2025-11-18 | 4.48 | 4.38 | -0.13 | -2.88% | 4.36 | 4.52 | 117675 | 5192.93 | 2.11% |
| 2025-11-17 | 4.52 | 4.51 | -0.02 | -0.44% | 4.46 | 4.55 | 93610 | 4216.81 | 1.68% |
| 2025-11-14 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.61 | 151444 | 6904.22 | 2.71% |
| 2025-11-13 | 4.38 | 4.55 | 0.17 | 3.88% | 4.36 | 4.81 | 308128 | 14006.11 | 5.52% |
| 2025-11-12 | 4.33 | 4.38 | 0.01 | 0.23% | 4.32 | 4.39 | 100504 | 4377.14 | 1.80% |
| 2025-11-11 | 4.36 | 4.37 | 0.06 | 1.39% | 4.33 | 4.39 | 86567 | 3778.80 | 1.55% |
| 2025-11-10 | 4.35 | 4.31 | -0.02 | -0.46% | 4.27 | 4.35 | 106059 | 4573.05 | 1.90% |
| 2025-11-07 | 4.30 | 4.33 | -0.01 | -0.23% | 4.30 | 4.39 | 77172 | 3339.35 | 1.38% |
| 2025-11-06 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.34 | 85083 | 3656.96 | 1.52% |
| 2025-11-05 | 4.27 | 4.32 | 0.03 | 0.70% | 4.23 | 4.34 | 109621 | 4719.40 | 1.96% |
| 2025-11-04 | 4.30 | 4.29 | 0.00 | 0.00% | 4.23 | 4.31 | 107022 | 4562.51 | 1.92% |
| 2025-11-03 | 4.25 | 4.29 | 0.03 | 0.70% | 4.24 | 4.32 | 129374 | 5543.73 | 2.32% |
| 2025-10-31 | 4.08 | 4.26 | 0.15 | 3.65% | 4.08 | 4.26 | 134651 | 5667.65 | 2.41% |
| 2025-10-30 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 79582 | 3279.58 | 1.43% |
| 2025-10-29 | 4.20 | 4.14 | -0.06 | -1.43% | 4.09 | 4.20 | 98151 | 4060.78 | 1.76% |
| 2025-10-28 | 4.26 | 4.20 | -0.06 | -1.41% | 4.17 | 4.26 | 117526 | 4938.85 | 2.11% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.18 | 4.30 | 124248 | 5269.88 | 2.23% |
| 2025-10-24 | 4.27 | 4.25 | -0.03 | -0.70% | 4.18 | 4.30 | 125292 | 5297.14 | 2.24% |
| 2025-10-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.23 | 4.36 | 81142 | 3462.93 | 1.45% |
| 2025-10-22 | 4.35 | 4.29 | -0.01 | -0.23% | 4.26 | 4.35 | 89138 | 3826.02 | 1.60% |
| 2025-10-21 | 4.18 | 4.30 | 0.16 | 3.86% | 4.15 | 4.30 | 158400 | 6715.74 | 2.84% |
| 2025-10-20 | 4.08 | 4.14 | 0.09 | 2.22% | 4.06 | 4.14 | 75924 | 3129.16 | 1.36% |
| 2025-10-17 | 4.11 | 4.05 | -0.06 | -1.46% | 4.04 | 4.12 | 69308 | 2823.41 | 1.24% |
| 2025-10-16 | 4.21 | 4.11 | -0.10 | -2.38% | 4.07 | 4.23 | 75550 | 3134.05 | 1.35% |
| 2025-10-15 | 4.16 | 4.21 | 0.08 | 1.94% | 4.13 | 4.23 | 87333 | 3664.61 | 1.56% |
| 2025-10-14 | 4.13 | 4.13 | 0.01 | 0.24% | 4.11 | 4.22 | 102064 | 4250.56 | 1.83% |
| 2025-10-13 | 4.01 | 4.12 | -0.06 | -1.44% | 3.95 | 4.17 | 135542 | 5544.55 | 2.43% |
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。
