| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 5.20 | 5.22 | -0.04 | -0.76% | 5.20 | 5.30 | 104524 | 5489.14 | 1.68% |
| 2025-04-28 | 5.56 | 5.26 | -0.26 | -4.71% | 5.25 | 5.56 | 203759 | 10852.47 | 3.28% |
| 2025-04-25 | 5.61 | 5.52 | -0.07 | -1.25% | 5.50 | 5.68 | 157819 | 8760.59 | 2.54% |
| 2025-04-24 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.70 | 168056 | 9409.08 | 2.70% |
| 2025-04-23 | 5.85 | 5.53 | -0.28 | -4.82% | 5.52 | 5.87 | 313924 | 17678.06 | 5.05% |
| 2025-04-22 | 5.88 | 5.81 | -0.07 | -1.19% | 5.80 | 6.06 | 298221 | 17598.78 | 4.80% |
| 2025-04-21 | 6.06 | 5.88 | -0.10 | -1.67% | 5.73 | 6.09 | 344075 | 20245.65 | 5.54% |
| 2025-04-18 | 5.68 | 5.98 | 0.26 | 4.55% | 5.68 | 6.00 | 310519 | 18151.13 | 5.00% |
| 2025-04-17 | 5.48 | 5.72 | 0.20 | 3.62% | 5.48 | 5.83 | 277420 | 15791.24 | 4.46% |
| 2025-04-16 | 5.46 | 5.52 | 0.01 | 0.18% | 5.42 | 5.59 | 181083 | 9976.78 | 2.91% |
| 2025-04-15 | 5.44 | 5.51 | 0.06 | 1.10% | 5.35 | 5.54 | 222218 | 12133.91 | 3.58% |
| 2025-04-14 | 5.37 | 5.45 | 0.10 | 1.87% | 5.37 | 5.65 | 299029 | 16458.32 | 4.81% |
| 2025-04-11 | 5.25 | 5.35 | 0.02 | 0.38% | 5.20 | 5.40 | 239070 | 12751.06 | 3.85% |
| 2025-04-10 | 4.95 | 5.33 | 0.45 | 9.22% | 4.93 | 5.37 | 300235 | 15539.36 | 4.83% |
| 2025-04-09 | 4.60 | 4.88 | 0.23 | 4.95% | 4.33 | 4.94 | 202159 | 9392.47 | 3.25% |
| 2025-04-08 | 4.68 | 4.65 | -0.15 | -3.13% | 4.57 | 4.90 | 173333 | 8142.23 | 2.79% |
| 2025-04-07 | 5.06 | 4.80 | -0.53 | -9.94% | 4.80 | 5.14 | 197192 | 9749.25 | 3.17% |
| 2025-04-03 | 5.25 | 5.33 | 0.00 | 0.00% | 5.25 | 5.40 | 115943 | 6186.92 | 1.87% |
| 2025-04-02 | 5.39 | 5.33 | -0.04 | -0.74% | 5.31 | 5.46 | 143416 | 7698.85 | 2.31% |
| 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% |
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。
