| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.39 | 4.49 | -0.02 | -0.44% | 4.38 | 4.52 | 240639 | 10710.18 | 4.31% |
| 2025-09-15 | 4.39 | 4.51 | 0.17 | 3.92% | 4.34 | 4.74 | 281511 | 12781.47 | 5.04% |
| 2025-09-12 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 92488 | 3979.24 | 1.66% |
| 2025-09-11 | 4.29 | 4.30 | 0.01 | 0.23% | 4.22 | 4.33 | 90444 | 3873.38 | 1.62% |
| 2025-09-10 | 4.33 | 4.29 | -0.07 | -1.61% | 4.24 | 4.35 | 105138 | 4505.20 | 1.88% |
| 2025-09-09 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.49 | 191024 | 8413.93 | 3.42% |
| 2025-09-08 | 4.13 | 4.32 | 0.20 | 4.85% | 4.10 | 4.44 | 189394 | 8116.48 | 3.39% |
| 2025-09-05 | 4.08 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 102153 | 4171.94 | 1.83% |
| 2025-09-04 | 4.09 | 4.07 | 0.00 | 0.00% | 4.03 | 4.14 | 111467 | 4554.65 | 2.00% |
| 2025-09-03 | 4.24 | 4.07 | -0.14 | -3.33% | 4.05 | 4.25 | 111576 | 4605.79 | 2.00% |
| 2025-09-02 | 4.25 | 4.21 | 0.01 | 0.24% | 4.08 | 4.29 | 178807 | 7439.06 | 3.20% |
| 2025-09-01 | 4.16 | 4.20 | 0.08 | 1.94% | 4.12 | 4.25 | 155004 | 6524.88 | 2.78% |
| 2025-08-29 | 4.20 | 4.12 | -0.06 | -1.44% | 4.09 | 4.23 | 127541 | 5258.11 | 2.29% |
| 2025-08-28 | 4.24 | 4.18 | -0.06 | -1.42% | 4.02 | 4.32 | 203521 | 8463.88 | 3.65% |
| 2025-08-27 | 4.43 | 4.24 | -0.20 | -4.50% | 4.23 | 4.46 | 220383 | 9573.23 | 3.95% |
| 2025-08-26 | 4.39 | 4.44 | -0.02 | -0.45% | 4.34 | 4.49 | 178720 | 7918.62 | 3.20% |
| 2025-08-25 | 4.56 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 219269 | 9810.98 | 3.93% |
| 2025-08-22 | 4.60 | 4.54 | -0.09 | -1.94% | 4.50 | 4.60 | 174625 | 7946.03 | 3.13% |
| 2025-08-21 | 4.66 | 4.63 | 0.02 | 0.43% | 4.52 | 4.78 | 244218 | 11315.24 | 4.38% |
| 2025-08-20 | 4.64 | 4.61 | 0.07 | 1.54% | 4.55 | 4.66 | 262350 | 12086.51 | 4.70% |
| 2025-08-19 | 4.47 | 4.54 | 0.08 | 1.79% | 4.41 | 4.87 | 339067 | 15523.33 | 6.08% |
| 2025-08-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.45 | 4.67 | 335005 | 15190.82 | 6.00% |
| 2025-08-15 | 4.61 | 4.62 | 0.07 | 1.54% | 4.50 | 4.69 | 272208 | 12532.62 | 4.88% |
| 2025-08-14 | 4.78 | 4.55 | -0.21 | -4.41% | 4.53 | 4.85 | 433830 | 20014.69 | 7.77% |
| 2025-08-13 | 4.51 | 4.76 | 0.14 | 3.03% | 4.51 | 5.03 | 755903 | 35722.99 | 13.54% |
| 2025-08-12 | 4.18 | 4.62 | 0.42 | 10.00% | 4.14 | 4.62 | 482331 | 21386.28 | 8.64% |
| 2025-08-11 | 4.09 | 4.20 | 0.11 | 2.69% | 4.09 | 4.21 | 118456 | 4912.99 | 2.12% |
| 2025-08-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 128527 | 5276.20 | 2.30% |
| 2025-08-07 | 4.22 | 4.12 | -0.11 | -2.60% | 4.10 | 4.23 | 200692 | 8315.94 | 3.60% |
| 2025-08-06 | 4.10 | 4.23 | 0.13 | 3.17% | 4.09 | 4.28 | 285462 | 12013.08 | 5.11% |
| 2025-08-05 | 3.97 | 4.10 | 0.13 | 3.27% | 3.97 | 4.16 | 259881 | 10636.40 | 4.66% |
| 2025-08-04 | 3.90 | 3.97 | 0.07 | 1.79% | 3.85 | 3.97 | 178824 | 6990.20 | 3.20% |
| 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% |
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。
