| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.17 | 5.37 | 0.27 | 5.29% | 5.13 | 5.40 | 231026 | 12260.16 | 3.72% |
| 2025-03-31 | 5.16 | 5.10 | -0.07 | -1.35% | 4.95 | 5.17 | 164011 | 8278.81 | 2.64% |
| 2025-03-28 | 5.28 | 5.17 | -0.12 | -2.27% | 5.16 | 5.36 | 144979 | 7558.73 | 2.33% |
| 2025-03-27 | 5.50 | 5.29 | -0.20 | -3.64% | 5.28 | 5.52 | 233107 | 12494.53 | 3.75% |
| 2025-03-26 | 5.30 | 5.49 | 0.15 | 2.81% | 5.20 | 5.50 | 297082 | 16081.70 | 4.78% |
| 2025-03-25 | 5.15 | 5.34 | 0.05 | 0.95% | 5.15 | 5.50 | 279937 | 15101.96 | 4.50% |
| 2025-03-24 | 5.44 | 5.29 | -0.13 | -2.40% | 5.06 | 5.48 | 301258 | 15794.94 | 4.85% |
| 2025-03-21 | 5.32 | 5.42 | 0.04 | 0.74% | 5.24 | 5.49 | 281695 | 15145.72 | 4.53% |
| 2025-03-20 | 5.22 | 5.38 | 0.17 | 3.26% | 5.16 | 5.45 | 294646 | 15745.57 | 4.74% |
| 2025-03-19 | 5.20 | 5.21 | 0.00 | 0.00% | 5.15 | 5.22 | 100767 | 5225.40 | 1.62% |
| 2025-03-18 | 5.19 | 5.21 | 0.01 | 0.19% | 5.18 | 5.25 | 107436 | 5591.07 | 1.73% |
| 2025-03-17 | 5.26 | 5.20 | -0.07 | -1.33% | 5.19 | 5.30 | 134344 | 7016.39 | 2.16% |
| 2025-03-14 | 5.24 | 5.27 | 0.03 | 0.57% | 5.11 | 5.28 | 182513 | 9515.72 | 2.94% |
| 2025-03-13 | 5.33 | 5.24 | -0.08 | -1.50% | 5.18 | 5.40 | 205383 | 10839.41 | 3.30% |
| 2025-03-12 | 5.29 | 5.32 | 0.04 | 0.76% | 5.25 | 5.35 | 199783 | 10606.02 | 3.21% |
| 2025-03-11 | 5.22 | 5.28 | -0.02 | -0.38% | 5.16 | 5.28 | 166093 | 8675.34 | 2.67% |
| 2025-03-10 | 5.28 | 5.30 | 0.04 | 0.76% | 5.22 | 5.35 | 197335 | 10399.31 | 3.18% |
| 2025-03-07 | 5.31 | 5.26 | -0.09 | -1.68% | 5.18 | 5.33 | 239944 | 12584.07 | 3.86% |
| 2025-03-06 | 5.43 | 5.35 | -0.04 | -0.74% | 5.31 | 5.47 | 295074 | 15816.88 | 4.75% |
| 2025-03-05 | 5.49 | 5.39 | -0.21 | -3.75% | 5.35 | 5.70 | 456891 | 24857.23 | 7.35% |
| 2025-03-04 | 5.07 | 5.60 | 0.51 | 10.02% | 5.02 | 5.60 | 547246 | 29508.71 | 8.80% |
| 2025-03-03 | 5.28 | 5.09 | -0.12 | -2.30% | 5.07 | 5.42 | 354968 | 18564.90 | 5.71% |
| 2025-02-28 | 5.08 | 5.21 | 0.13 | 2.56% | 5.07 | 5.35 | 358094 | 18666.69 | 5.76% |
| 2025-02-27 | 5.09 | 5.08 | 0.00 | 0.00% | 4.97 | 5.15 | 121667 | 6138.14 | 1.96% |
| 2025-02-26 | 4.99 | 5.08 | 0.08 | 1.60% | 4.99 | 5.13 | 163577 | 8317.62 | 2.63% |
| 2025-02-25 | 4.97 | 5.00 | 0.00 | 0.00% | 4.94 | 5.06 | 104994 | 5268.55 | 1.69% |
| 2025-02-24 | 5.00 | 5.00 | -0.01 | -0.20% | 4.91 | 5.03 | 108677 | 5403.90 | 1.75% |
| 2025-02-21 | 5.05 | 5.01 | -0.02 | -0.40% | 4.97 | 5.06 | 95950 | 4810.12 | 1.54% |
| 2025-02-20 | 5.00 | 5.03 | 0.03 | 0.60% | 4.92 | 5.10 | 174068 | 8708.18 | 2.80% |
| 2025-02-19 | 5.04 | 5.00 | -0.05 | -0.99% | 4.96 | 5.10 | 130811 | 6562.93 | 2.10% |
| 2025-02-18 | 5.10 | 5.05 | -0.08 | -1.56% | 5.00 | 5.18 | 169091 | 8625.36 | 2.72% |
| 2025-02-17 | 5.00 | 5.13 | 0.13 | 2.60% | 4.95 | 5.17 | 193944 | 9891.62 | 3.12% |
| 2025-02-14 | 4.93 | 5.00 | 0.07 | 1.42% | 4.92 | 5.03 | 133823 | 6676.76 | 2.15% |
| 2025-02-13 | 5.08 | 4.93 | -0.16 | -3.14% | 4.93 | 5.12 | 177432 | 8846.78 | 2.85% |
| 2025-02-12 | 5.03 | 5.09 | 0.05 | 0.99% | 5.00 | 5.10 | 165449 | 8371.57 | 2.66% |
| 2025-02-11 | 4.96 | 5.04 | 0.03 | 0.60% | 4.96 | 5.19 | 240849 | 12215.77 | 3.88% |
| 2025-02-10 | 4.94 | 5.01 | 0.09 | 1.83% | 4.88 | 5.02 | 180007 | 8934.06 | 2.90% |
| 2025-02-07 | 4.82 | 4.92 | 0.09 | 1.86% | 4.79 | 5.04 | 258677 | 12741.99 | 4.16% |
| 2025-02-06 | 4.64 | 4.83 | 0.16 | 3.43% | 4.61 | 4.91 | 195976 | 9320.60 | 3.15% |
| 2025-02-05 | 4.55 | 4.67 | 0.12 | 2.64% | 4.53 | 4.70 | 136450 | 6305.02 | 2.20% |
| 2025-01-27 | 4.60 | 4.55 | -0.03 | -0.66% | 4.51 | 4.66 | 116037 | 5307.60 | 1.87% |
| 2025-01-24 | 4.54 | 4.58 | 0.09 | 2.00% | 4.44 | 4.60 | 125148 | 5685.04 | 2.01% |
| 2025-01-23 | 4.55 | 4.49 | 0.01 | 0.22% | 4.48 | 4.64 | 141179 | 6440.27 | 2.27% |
| 2025-01-22 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.64 | 130030 | 5903.39 | 2.09% |
| 2025-01-21 | 4.60 | 4.50 | -0.03 | -0.66% | 4.46 | 4.62 | 106260 | 4787.82 | 1.71% |
| 2025-01-20 | 4.39 | 4.53 | 0.18 | 4.14% | 4.37 | 4.57 | 194262 | 8762.03 | 3.13% |
| 2025-01-17 | 4.45 | 4.35 | -0.07 | -1.58% | 4.35 | 4.45 | 112610 | 4931.02 | 1.81% |
| 2025-01-16 | 4.43 | 4.42 | 0.03 | 0.68% | 4.36 | 4.52 | 140057 | 6223.90 | 2.25% |
| 2025-01-15 | 4.45 | 4.39 | -0.05 | -1.13% | 4.34 | 4.48 | 143475 | 6315.81 | 2.31% |
| 2025-01-14 | 4.24 | 4.44 | 0.24 | 5.71% | 4.24 | 4.44 | 186777 | 8162.89 | 3.01% |
| 2025-01-13 | 4.08 | 4.20 | 0.05 | 1.20% | 4.02 | 4.26 | 192137 | 7995.05 | 3.09% |
| 2025-01-10 | 4.47 | 4.15 | -0.36 | -7.98% | 4.15 | 4.50 | 279942 | 12029.78 | 4.50% |
| 2025-01-09 | 4.46 | 4.51 | -0.04 | -0.88% | 4.46 | 4.72 | 201990 | 9265.77 | 3.25% |
| 2025-01-08 | 4.69 | 4.55 | -0.13 | -2.78% | 4.43 | 4.72 | 218988 | 9981.54 | 3.52% |
| 2025-01-07 | 4.49 | 4.68 | 0.19 | 4.23% | 4.46 | 4.69 | 303330 | 13904.29 | 4.88% |
| 2025-01-06 | 4.64 | 4.49 | -0.37 | -7.61% | 4.39 | 4.75 | 404820 | 18281.89 | 6.51% |
| 2025-01-03 | 5.32 | 4.86 | -0.54 | -10.00% | 4.86 | 5.38 | 393939 | 19788.44 | 6.34% |
| 2025-01-02 | 5.35 | 5.40 | -0.17 | -3.05% | 5.01 | 5.68 | 432840 | 23286.92 | 6.96% |
| 2024-12-31 | 5.38 | 5.57 | 0.09 | 1.64% | 5.24 | 5.75 | 597729 | 33010.20 | 9.62% |
| 2024-12-30 | 5.69 | 5.48 | -0.37 | -6.32% | 5.45 | 5.82 | 575885 | 32231.34 | 9.27% |
| 2024-12-27 | 5.48 | 5.85 | 0.23 | 4.09% | 5.48 | 6.00 | 836260 | 48077.76 | 13.45% |
| 2024-12-26 | 5.28 | 5.62 | 0.15 | 2.74% | 5.22 | 6.01 | 882818 | 49639.95 | 14.20% |
| 2024-12-25 | 5.60 | 5.47 | 0.00 | 0.00% | 5.16 | 5.79 | 984939 | 53798.24 | 15.85% |
| 2024-12-24 | 4.99 | 5.47 | 0.50 | 10.06% | 4.98 | 5.47 | 210908 | 11446.86 | 3.39% |
| 2024-12-23 | 5.26 | 4.97 | -0.37 | -6.93% | 4.92 | 5.32 | 457410 | 23186.78 | 7.36% |
| 2024-12-20 | 5.52 | 5.34 | -0.12 | -2.20% | 5.24 | 5.57 | 773510 | 41529.22 | 12.45% |
| 2024-12-19 | 4.91 | 5.46 | 0.50 | 10.08% | 4.91 | 5.46 | 272787 | 14495.97 | 4.39% |
| 2024-12-18 | 5.10 | 4.96 | -0.10 | -1.98% | 4.86 | 5.10 | 327286 | 16180.92 | 5.27% |
| 2024-12-17 | 5.22 | 5.06 | -0.16 | -3.07% | 4.99 | 5.39 | 494235 | 25243.27 | 7.95% |
| 2024-12-16 | 5.43 | 5.22 | -0.31 | -5.61% | 5.17 | 5.75 | 922456 | 50153.02 | 14.84% |
| 2024-12-13 | 5.04 | 5.53 | 0.50 | 9.94% | 4.97 | 5.53 | 745428 | 39609.46 | 11.99% |
| 2024-12-12 | 4.91 | 5.03 | 0.12 | 2.44% | 4.87 | 5.08 | 333526 | 16652.42 | 5.37% |
| 2024-12-11 | 4.76 | 4.91 | 0.13 | 2.72% | 4.74 | 4.92 | 262659 | 12798.27 | 4.23% |
| 2024-12-10 | 4.89 | 4.78 | 0.03 | 0.63% | 4.76 | 4.91 | 311092 | 15001.21 | 5.01% |
| 2024-12-09 | 4.69 | 4.75 | 0.06 | 1.28% | 4.66 | 4.78 | 259087 | 12216.28 | 4.17% |
| 2024-12-06 | 4.71 | 4.69 | 0.01 | 0.21% | 4.58 | 4.74 | 237147 | 11062.34 | 3.82% |
| 2024-12-05 | 4.59 | 4.68 | 0.10 | 2.18% | 4.55 | 4.73 | 251802 | 11696.00 | 4.05% |
| 2024-12-04 | 4.60 | 4.58 | -0.05 | -1.08% | 4.55 | 4.67 | 221622 | 10232.76 | 3.57% |
| 2024-12-03 | 4.66 | 4.63 | -0.02 | -0.43% | 4.55 | 4.67 | 234911 | 10835.94 | 3.78% |
| 2024-12-02 | 4.54 | 4.65 | 0.13 | 2.88% | 4.48 | 4.68 | 315326 | 14525.18 | 5.07% |
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。
