| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 8.19 | 8.27 | 0.12 | 1.47% | 8.13 | 8.35 | 208049 | 17199.65 | 3.35% |
| 2025-08-22 | 8.28 | 8.15 | -0.09 | -1.09% | 8.07 | 8.28 | 125535 | 10189.89 | 2.02% |
| 2025-08-21 | 8.12 | 8.24 | 0.12 | 1.48% | 8.12 | 8.40 | 181814 | 14972.51 | 2.93% |
| 2025-08-20 | 8.08 | 8.12 | 0.04 | 0.50% | 7.98 | 8.14 | 133210 | 10736.42 | 2.14% |
| 2025-08-19 | 8.15 | 8.08 | -0.04 | -0.49% | 8.06 | 8.18 | 130124 | 10540.49 | 2.09% |
| 2025-08-18 | 8.15 | 8.12 | -0.03 | -0.37% | 8.06 | 8.20 | 150471 | 12219.38 | 2.42% |
| 2025-08-15 | 8.12 | 8.15 | 0.03 | 0.37% | 8.05 | 8.18 | 109887 | 8920.40 | 1.77% |
| 2025-08-14 | 8.21 | 8.12 | -0.09 | -1.10% | 8.12 | 8.25 | 141595 | 11579.11 | 2.28% |
| 2025-08-13 | 8.29 | 8.21 | -0.05 | -0.61% | 8.21 | 8.30 | 116942 | 9634.60 | 1.88% |
| 2025-08-12 | 8.31 | 8.26 | -0.10 | -1.20% | 8.22 | 8.41 | 123970 | 10276.61 | 1.99% |
| 2025-08-11 | 8.28 | 8.36 | -0.01 | -0.12% | 8.27 | 8.48 | 176898 | 14778.92 | 2.85% |
| 2025-08-08 | 8.37 | 8.37 | 0.07 | 0.84% | 8.27 | 8.77 | 215905 | 18268.89 | 3.47% |
| 2025-08-07 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.47 | 153720 | 12817.32 | 2.47% |
| 2025-08-06 | 8.38 | 8.45 | 0.07 | 0.84% | 8.33 | 8.54 | 251628 | 21307.53 | 4.05% |
| 2025-08-05 | 8.18 | 8.38 | 0.24 | 2.95% | 8.10 | 8.48 | 282483 | 23506.97 | 4.54% |
| 2025-08-04 | 7.96 | 8.14 | 0.04 | 0.49% | 7.84 | 8.17 | 131965 | 10621.03 | 2.12% |
| 2025-08-01 | 8.20 | 8.10 | -0.16 | -1.94% | 8.02 | 8.25 | 153764 | 12435.81 | 2.47% |
| 2025-07-31 | 8.33 | 8.26 | 0.08 | 0.98% | 8.15 | 8.40 | 280087 | 23174.91 | 4.51% |
| 2025-07-30 | 7.94 | 8.18 | 0.21 | 2.63% | 7.90 | 8.32 | 223021 | 18073.56 | 3.59% |
| 2025-07-29 | 7.97 | 7.97 | -0.03 | -0.38% | 7.89 | 7.97 | 74275 | 5892.78 | 1.20% |
| 2025-07-28 | 7.97 | 8.00 | 0.02 | 0.25% | 7.91 | 8.02 | 74236 | 5919.15 | 1.19% |
| 2025-07-25 | 7.98 | 7.98 | 0.00 | 0.00% | 7.84 | 8.04 | 137692 | 10876.22 | 2.22% |
| 2025-07-24 | 8.02 | 7.98 | -0.14 | -1.72% | 7.93 | 8.04 | 177843 | 14197.78 | 2.86% |
| 2025-07-23 | 8.36 | 8.12 | -0.14 | -1.69% | 8.10 | 8.48 | 252430 | 20937.79 | 4.06% |
| 2025-07-22 | 8.11 | 8.26 | 0.05 | 0.61% | 8.04 | 8.37 | 264079 | 21676.41 | 4.25% |
| 2025-07-21 | 8.10 | 8.21 | 0.14 | 1.73% | 8.06 | 8.26 | 207325 | 16980.47 | 3.34% |
| 2025-07-18 | 8.06 | 8.07 | -0.09 | -1.10% | 7.96 | 8.15 | 148242 | 11919.65 | 2.39% |
| 2025-07-17 | 8.23 | 8.16 | 0.18 | 2.26% | 8.02 | 8.26 | 262744 | 21386.82 | 4.23% |
| 2025-07-16 | 7.93 | 7.98 | 0.05 | 0.63% | 7.86 | 7.99 | 104182 | 8276.42 | 1.68% |
| 2025-07-15 | 7.95 | 7.93 | -0.08 | -1.00% | 7.83 | 8.03 | 147855 | 11693.54 | 2.38% |
| 2025-07-14 | 8.04 | 8.01 | -0.01 | -0.12% | 7.94 | 8.13 | 161820 | 12990.93 | 2.60% |
| 2025-07-11 | 7.92 | 8.02 | 0.22 | 2.82% | 7.78 | 8.06 | 225208 | 17980.62 | 3.62% |
| 2025-07-10 | 8.00 | 7.80 | -0.25 | -3.11% | 7.78 | 8.00 | 236337 | 18479.39 | 3.80% |
| 2025-07-09 | 8.18 | 8.05 | -0.23 | -2.78% | 8.01 | 8.34 | 317572 | 25818.37 | 5.11% |
| 2025-07-08 | 8.49 | 8.28 | -0.21 | -2.47% | 8.18 | 8.49 | 318573 | 26335.85 | 5.13% |
| 2025-07-07 | 7.96 | 8.49 | 0.42 | 5.20% | 7.76 | 8.75 | 556073 | 45959.05 | 8.95% |
| 2025-07-04 | 8.06 | 8.07 | 0.07 | 0.88% | 7.84 | 8.19 | 342188 | 27465.89 | 5.51% |
| 2025-07-03 | 8.40 | 8.00 | -0.43 | -5.10% | 7.92 | 8.40 | 541868 | 43767.22 | 8.72% |
| 2025-07-02 | 7.74 | 8.43 | 0.77 | 10.05% | 7.67 | 8.43 | 713433 | 57373.89 | 11.48% |
| 2025-07-01 | 7.48 | 7.66 | 0.18 | 2.41% | 7.46 | 7.84 | 401228 | 30763.70 | 6.46% |
| 2025-06-30 | 7.38 | 7.48 | 0.10 | 1.36% | 7.36 | 7.50 | 147823 | 11018.28 | 2.38% |
| 2025-06-27 | 7.48 | 7.38 | -0.02 | -0.27% | 7.35 | 7.49 | 174574 | 12918.71 | 2.81% |
| 2025-06-26 | 7.46 | 7.40 | -0.11 | -1.46% | 7.40 | 7.59 | 186737 | 13940.28 | 3.00% |
| 2025-06-25 | 7.68 | 7.51 | -0.09 | -1.18% | 7.45 | 7.75 | 218096 | 16474.12 | 3.51% |
| 2025-06-24 | 7.58 | 7.60 | 0.03 | 0.40% | 7.48 | 7.64 | 217480 | 16421.92 | 3.50% |
| 2025-06-23 | 7.23 | 7.57 | 0.17 | 2.30% | 7.23 | 7.60 | 206012 | 15429.61 | 3.31% |
| 2025-06-20 | 7.76 | 7.40 | -0.21 | -2.76% | 7.35 | 7.77 | 288420 | 21517.72 | 4.64% |
| 2025-06-19 | 8.00 | 7.61 | -0.53 | -6.51% | 7.57 | 8.08 | 458279 | 35327.16 | 7.37% |
| 2025-06-18 | 8.10 | 8.14 | 0.05 | 0.62% | 7.98 | 8.45 | 346079 | 28571.96 | 5.57% |
| 2025-06-17 | 8.31 | 8.09 | -0.13 | -1.58% | 8.00 | 8.31 | 276827 | 22407.06 | 4.45% |
| 2025-06-16 | 8.00 | 8.22 | 0.00 | 0.00% | 7.90 | 8.26 | 319779 | 25974.20 | 5.15% |
| 2025-06-13 | 8.60 | 8.22 | -0.67 | -7.54% | 8.19 | 8.80 | 534992 | 45328.89 | 8.61% |
| 2025-06-12 | 8.52 | 8.89 | 0.10 | 1.14% | 8.33 | 9.08 | 619475 | 54158.32 | 9.97% |
| 2025-06-11 | 9.35 | 8.79 | -0.98 | -10.03% | 8.79 | 9.38 | 1198741 | 108181.39 | 19.29% |
| 2025-06-10 | 9.00 | 9.77 | 0.53 | 5.74% | 8.87 | 10.16 | 1601750 | 155997.00 | 25.77% |
| 2025-06-09 | 9.02 | 9.24 | 0.59 | 6.82% | 8.58 | 9.37 | 1246935 | 112492.59 | 20.06% |
| 2025-06-06 | 9.11 | 8.65 | -0.79 | -8.37% | 8.50 | 9.44 | 1169857 | 103927.84 | 18.82% |
| 2025-06-05 | 9.00 | 9.44 | 0.44 | 4.89% | 8.41 | 9.44 | 1361056 | 122568.98 | 21.90% |
| 2025-06-04 | 9.10 | 9.00 | 0.25 | 2.86% | 8.94 | 9.63 | 1733873 | 163302.92 | 27.90% |
| 2025-06-03 | 8.30 | 8.75 | -0.21 | -2.34% | 8.10 | 9.16 | 1335481 | 115794.59 | 21.49% |
| 2025-05-30 | 9.76 | 8.96 | -1.00 | -10.04% | 8.96 | 9.76 | 1488900 | 136396.75 | 23.96% |
| 2025-05-29 | 9.50 | 9.96 | 0.91 | 10.06% | 9.44 | 9.96 | 515522 | 50286.86 | 8.29% |
| 2025-05-28 | 9.05 | 9.05 | 0.82 | 9.96% | 8.27 | 9.05 | 1646508 | 146456.22 | 26.49% |
| 2025-05-27 | 8.23 | 8.23 | 0.75 | 10.03% | 8.23 | 8.23 | 35995 | 2962.41 | 0.58% |
| 2025-05-26 | 7.48 | 7.48 | 0.68 | 10.00% | 7.48 | 7.48 | 33377 | 2496.60 | 0.54% |
| 2025-05-23 | 6.80 | 6.80 | 0.62 | 10.03% | 6.80 | 6.80 | 100065 | 6804.42 | 1.61% |
| 2025-05-22 | 5.60 | 6.18 | 0.56 | 9.96% | 5.60 | 6.18 | 183840 | 11132.22 | 2.96% |
| 2025-05-21 | 5.79 | 5.62 | -0.17 | -2.94% | 5.61 | 5.84 | 120109 | 6821.41 | 1.93% |
| 2025-05-20 | 5.69 | 5.79 | 0.11 | 1.94% | 5.61 | 5.80 | 150185 | 8591.57 | 2.42% |
| 2025-05-19 | 5.55 | 5.68 | 0.22 | 4.03% | 5.45 | 5.68 | 179264 | 10027.76 | 2.88% |
| 2025-05-16 | 5.40 | 5.46 | 0.06 | 1.11% | 5.39 | 5.55 | 94285 | 5171.29 | 1.52% |
| 2025-05-15 | 5.45 | 5.40 | -0.04 | -0.74% | 5.34 | 5.45 | 83386 | 4484.67 | 1.34% |
| 2025-05-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.41 | 5.49 | 75428 | 4111.89 | 1.21% |
| 2025-05-13 | 5.54 | 5.47 | -0.04 | -0.73% | 5.44 | 5.65 | 98941 | 5454.04 | 1.59% |
| 2025-05-12 | 5.59 | 5.51 | -0.05 | -0.90% | 5.43 | 5.62 | 112769 | 6196.77 | 1.81% |
| 2025-05-09 | 5.58 | 5.56 | -0.02 | -0.36% | 5.42 | 5.65 | 126659 | 6987.16 | 2.04% |
| 2025-05-08 | 5.53 | 5.58 | 0.04 | 0.72% | 5.50 | 5.64 | 109622 | 6129.67 | 1.76% |
| 2025-05-07 | 5.57 | 5.54 | 0.03 | 0.54% | 5.48 | 5.65 | 127409 | 7078.50 | 2.05% |
| 2025-05-06 | 5.33 | 5.51 | 0.20 | 3.77% | 5.31 | 5.52 | 121320 | 6622.20 | 1.95% |
| 2025-04-30 | 5.22 | 5.31 | 0.09 | 1.72% | 5.22 | 5.44 | 132559 | 7060.57 | 2.13% |
尚纬股份(603333)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。
