| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 3.07 | 3.11 | 0.03 | 0.97% | 3.03 | 3.13 | 29287 | 905.01 | 0.52% |
| 2025-04-02 | 3.11 | 3.08 | -0.04 | -1.28% | 3.06 | 3.17 | 37622 | 1170.63 | 0.67% |
| 2025-04-01 | 3.05 | 3.12 | 0.07 | 2.30% | 3.05 | 3.16 | 52433 | 1632.08 | 0.94% |
| 2025-03-31 | 3.00 | 3.05 | 0.09 | 3.04% | 2.94 | 3.10 | 61504 | 1853.10 | 1.10% |
| 2025-03-28 | 2.99 | 2.96 | -0.04 | -1.33% | 2.93 | 2.99 | 44760 | 1321.36 | 0.80% |
| 2025-03-27 | 3.01 | 3.00 | -0.02 | -0.66% | 2.96 | 3.03 | 36366 | 1092.21 | 0.65% |
| 2025-03-26 | 2.98 | 3.02 | 0.01 | 0.33% | 2.98 | 3.09 | 36429 | 1098.23 | 0.65% |
| 2025-03-25 | 2.97 | 3.01 | 0.03 | 1.01% | 2.97 | 3.06 | 43528 | 1315.40 | 0.78% |
| 2025-03-24 | 2.99 | 2.98 | -0.08 | -2.61% | 2.95 | 3.09 | 82464 | 2481.02 | 1.48% |
| 2025-03-21 | 3.17 | 3.06 | -0.16 | -4.97% | 3.06 | 3.22 | 109256 | 3385.76 | 1.96% |
| 2025-03-20 | 3.10 | 3.22 | 0.13 | 4.21% | 3.08 | 3.24 | 146475 | 4689.97 | 2.62% |
| 2025-03-19 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.19 | 62989 | 1958.12 | 1.13% |
| 2025-03-18 | 3.08 | 3.09 | 0.01 | 0.32% | 3.03 | 3.10 | 70970 | 2173.96 | 1.27% |
| 2025-03-17 | 2.99 | 3.08 | 0.07 | 2.33% | 2.99 | 3.09 | 74737 | 2281.10 | 1.34% |
| 2025-03-14 | 2.95 | 3.01 | 0.05 | 1.69% | 2.95 | 3.02 | 67156 | 2015.18 | 1.20% |
| 2025-03-13 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.02 | 80352 | 2387.01 | 1.44% |
| 2025-03-12 | 2.97 | 2.99 | 0.02 | 0.67% | 2.97 | 3.05 | 67413 | 2018.72 | 1.21% |
| 2025-03-11 | 2.91 | 2.97 | 0.03 | 1.02% | 2.90 | 3.00 | 69515 | 2049.16 | 1.25% |
| 2025-03-10 | 2.82 | 2.94 | 0.12 | 4.26% | 2.81 | 2.95 | 101075 | 2922.02 | 1.81% |
| 2025-03-07 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.92 | 84169 | 2408.22 | 1.51% |
| 2025-03-06 | 2.78 | 2.80 | 0.02 | 0.72% | 2.78 | 2.84 | 52284 | 1469.64 | 0.94% |
| 2025-03-05 | 2.72 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 37624 | 1038.95 | 0.67% |
| 2025-03-04 | 2.74 | 2.74 | -0.03 | -1.08% | 2.70 | 2.75 | 49085 | 1338.10 | 0.88% |
| 2025-03-03 | 2.66 | 2.77 | 0.11 | 4.14% | 2.66 | 2.79 | 84195 | 2305.02 | 1.51% |
| 2025-02-28 | 2.73 | 2.66 | -0.08 | -2.92% | 2.65 | 2.74 | 59889 | 1608.40 | 1.07% |
| 2025-02-27 | 2.75 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 40170 | 1097.01 | 0.72% |
| 2025-02-26 | 2.75 | 2.75 | -0.02 | -0.72% | 2.75 | 2.79 | 48705 | 1346.48 | 0.87% |
| 2025-02-25 | 2.79 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 61064 | 1699.42 | 1.09% |
| 2025-02-24 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.83 | 49069 | 1376.53 | 0.88% |
| 2025-02-21 | 2.88 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 80416 | 2271.47 | 1.44% |
| 2025-02-20 | 2.83 | 2.88 | 0.06 | 2.13% | 2.82 | 2.92 | 67251 | 1929.97 | 1.20% |
| 2025-02-19 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.84 | 43230 | 1216.70 | 0.77% |
| 2025-02-18 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.87 | 42513 | 1202.79 | 0.76% |
| 2025-02-17 | 2.83 | 2.82 | -0.03 | -1.05% | 2.81 | 2.85 | 46759 | 1321.65 | 0.84% |
| 2025-02-14 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 41601 | 1191.20 | 0.75% |
| 2025-02-13 | 2.91 | 2.88 | -0.04 | -1.37% | 2.86 | 2.94 | 48407 | 1404.54 | 0.87% |
| 2025-02-12 | 2.84 | 2.92 | 0.07 | 2.46% | 2.83 | 2.94 | 78907 | 2272.83 | 1.41% |
| 2025-02-11 | 2.83 | 2.85 | 0.01 | 0.35% | 2.83 | 2.88 | 50798 | 1450.19 | 0.91% |
| 2025-02-10 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.85 | 66640 | 1886.36 | 1.19% |
| 2025-02-07 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.91 | 102012 | 2931.71 | 1.83% |
| 2025-02-06 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.92 | 49872 | 1440.87 | 0.89% |
| 2025-02-05 | 2.86 | 2.88 | 0.01 | 0.35% | 2.84 | 2.90 | 34548 | 990.71 | 0.62% |
| 2025-01-27 | 2.87 | 2.87 | -0.01 | -0.35% | 2.83 | 2.93 | 66358 | 1911.34 | 1.19% |
| 2025-01-24 | 2.87 | 2.88 | -0.01 | -0.35% | 2.83 | 2.89 | 44732 | 1281.28 | 0.80% |
| 2025-01-23 | 2.95 | 2.89 | -0.07 | -2.36% | 2.87 | 2.97 | 116682 | 3411.36 | 2.09% |
| 2025-01-22 | 2.82 | 2.96 | 0.14 | 4.96% | 2.78 | 2.96 | 139178 | 4042.20 | 2.49% |
| 2025-01-21 | 2.87 | 2.82 | -0.05 | -1.74% | 2.78 | 2.87 | 50716 | 1429.68 | 0.91% |
| 2025-01-20 | 2.80 | 2.87 | 0.06 | 2.14% | 2.80 | 2.91 | 73301 | 2096.07 | 1.31% |
| 2025-01-17 | 2.87 | 2.81 | 0.01 | 0.36% | 2.79 | 2.94 | 149742 | 4299.75 | 2.68% |
| 2025-01-16 | 2.69 | 2.80 | 0.12 | 4.48% | 2.68 | 2.81 | 98266 | 2726.24 | 1.76% |
| 2025-01-15 | 2.63 | 2.68 | 0.04 | 1.52% | 2.63 | 2.73 | 45343 | 1218.15 | 0.81% |
| 2025-01-14 | 2.52 | 2.64 | 0.11 | 4.35% | 2.52 | 2.64 | 53937 | 1400.63 | 0.97% |
| 2025-01-13 | 2.52 | 2.53 | 0.01 | 0.40% | 2.47 | 2.54 | 23027 | 577.56 | 0.41% |
| 2025-01-10 | 2.56 | 2.52 | -0.06 | -2.33% | 2.50 | 2.58 | 23083 | 585.50 | 0.41% |
| 2025-01-09 | 2.61 | 2.58 | -0.04 | -1.53% | 2.56 | 2.63 | 35117 | 909.53 | 0.63% |
| 2025-01-08 | 2.60 | 2.62 | 0.03 | 1.16% | 2.55 | 2.64 | 38956 | 1012.22 | 0.70% |
| 2025-01-07 | 2.62 | 2.59 | -0.02 | -0.77% | 2.54 | 2.62 | 33286 | 859.40 | 0.60% |
| 2025-01-06 | 2.61 | 2.61 | -0.04 | -1.51% | 2.59 | 2.65 | 25302 | 662.99 | 0.45% |
| 2025-01-03 | 2.71 | 2.65 | -0.06 | -2.21% | 2.60 | 2.72 | 47040 | 1251.88 | 0.84% |
| 2025-01-02 | 2.71 | 2.71 | -0.03 | -1.09% | 2.68 | 2.79 | 53393 | 1462.42 | 0.95% |
| 2024-12-31 | 2.69 | 2.74 | 0.05 | 1.86% | 2.62 | 2.76 | 54898 | 1477.32 | 0.98% |
| 2024-12-30 | 2.72 | 2.69 | -0.04 | -1.47% | 2.66 | 2.72 | 25402 | 683.97 | 0.45% |
| 2024-12-27 | 2.69 | 2.73 | 0.02 | 0.74% | 2.67 | 2.80 | 62214 | 1706.30 | 1.11% |
| 2024-12-26 | 2.61 | 2.71 | 0.07 | 2.65% | 2.61 | 2.73 | 46451 | 1250.41 | 0.83% |
| 2024-12-25 | 2.64 | 2.64 | 0.00 | 0.00% | 2.60 | 2.75 | 62252 | 1657.85 | 1.11% |
| 2024-12-24 | 2.59 | 2.64 | 0.02 | 0.76% | 2.50 | 2.66 | 89373 | 2313.91 | 1.59% |
| 2024-12-23 | 2.74 | 2.62 | -0.14 | -5.07% | 2.62 | 2.75 | 99041 | 2618.71 | 1.76% |
| 2024-12-20 | 2.80 | 2.76 | 0.00 | 0.00% | 2.74 | 2.80 | 64859 | 1790.29 | 1.15% |
| 2024-12-19 | 2.75 | 2.76 | -0.02 | -0.72% | 2.71 | 2.84 | 84844 | 2342.19 | 1.51% |
| 2024-12-18 | 2.76 | 2.78 | -0.13 | -4.47% | 2.76 | 2.86 | 212077 | 5884.67 | 3.77% |
| 2024-12-17 | 2.98 | 2.91 | 0.01 | 0.34% | 2.90 | 3.05 | 301973 | 9088.85 | 5.37% |
| 2024-12-16 | 2.93 | 2.90 | -0.05 | -1.69% | 2.80 | 2.94 | 163926 | 4693.96 | 2.92% |
| 2024-12-13 | 3.00 | 2.95 | -0.06 | -1.99% | 2.92 | 3.04 | 81089 | 2418.26 | 1.44% |
| 2024-12-12 | 2.98 | 3.01 | 0.04 | 1.35% | 2.95 | 3.04 | 81313 | 2426.24 | 1.45% |
| 2024-12-11 | 2.97 | 2.97 | -0.01 | -0.34% | 2.95 | 3.02 | 80674 | 2406.68 | 1.44% |
| 2024-12-10 | 3.02 | 2.98 | 0.00 | 0.00% | 2.91 | 3.08 | 143867 | 4299.23 | 2.56% |
| 2024-12-09 | 2.85 | 2.98 | 0.14 | 4.93% | 2.81 | 2.98 | 168145 | 4899.01 | 2.99% |
*ST威帝(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。
