| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 132.01 | 130.19 | -3.77 | -2.81% | 129.78 | 134.00 | 135814 | 178355.91 | 1.12% |
| 2025-04-02 | 133.50 | 133.96 | 0.30 | 0.22% | 133.30 | 135.46 | 85410 | 114716.41 | 0.70% |
| 2025-04-01 | 133.30 | 133.66 | 0.94 | 0.71% | 132.00 | 134.55 | 92347 | 123252.25 | 0.76% |
| 2025-03-31 | 133.37 | 132.72 | -0.68 | -0.51% | 131.00 | 134.87 | 119018 | 157637.67 | 0.98% |
| 2025-03-28 | 134.06 | 133.40 | -0.67 | -0.50% | 133.31 | 136.27 | 100786 | 135428.03 | 0.83% |
| 2025-03-27 | 133.33 | 134.07 | 0.47 | 0.35% | 133.12 | 136.64 | 139057 | 187267.22 | 1.14% |
| 2025-03-26 | 133.99 | 133.60 | -0.39 | -0.29% | 133.38 | 134.78 | 76706 | 102737.07 | 0.63% |
| 2025-03-25 | 136.46 | 133.99 | -2.21 | -1.62% | 133.70 | 136.46 | 96412 | 129711.40 | 0.79% |
| 2025-03-24 | 135.99 | 136.20 | 0.20 | 0.15% | 134.00 | 137.54 | 109963 | 149421.09 | 0.90% |
| 2025-03-21 | 138.30 | 136.00 | -1.96 | -1.42% | 134.68 | 138.66 | 134741 | 183294.08 | 1.11% |
| 2025-03-20 | 140.08 | 137.96 | -2.14 | -1.53% | 137.79 | 140.08 | 112266 | 155636.11 | 0.92% |
| 2025-03-19 | 140.18 | 140.10 | -0.58 | -0.41% | 138.60 | 140.68 | 96907 | 135324.48 | 0.80% |
| 2025-03-18 | 141.20 | 140.68 | 0.42 | 0.30% | 139.10 | 142.20 | 123424 | 173757.97 | 1.01% |
| 2025-03-17 | 141.00 | 140.26 | 0.58 | 0.42% | 139.68 | 142.06 | 122982 | 172866.50 | 1.01% |
| 2025-03-14 | 136.72 | 139.68 | 2.48 | 1.81% | 136.65 | 140.49 | 209751 | 292157.38 | 1.72% |
| 2025-03-13 | 140.00 | 137.20 | -3.68 | -2.61% | 135.91 | 140.01 | 257476 | 353398.62 | 2.12% |
| 2025-03-12 | 143.50 | 140.88 | -1.62 | -1.14% | 140.76 | 144.00 | 181308 | 257825.20 | 1.49% |
| 2025-03-11 | 142.06 | 142.50 | -2.56 | -1.76% | 140.30 | 144.36 | 203978 | 289689.56 | 1.68% |
| 2025-03-10 | 144.87 | 145.06 | 0.15 | 0.10% | 143.10 | 145.50 | 163141 | 235267.78 | 1.34% |
| 2025-03-07 | 146.00 | 144.91 | -2.14 | -1.46% | 144.30 | 147.41 | 218980 | 318790.78 | 1.80% |
| 2025-03-06 | 146.61 | 147.05 | 1.97 | 1.36% | 146.20 | 148.88 | 318188 | 469146.72 | 2.62% |
| 2025-03-05 | 142.24 | 145.08 | 1.68 | 1.17% | 142.23 | 147.20 | 230948 | 335024.38 | 1.90% |
| 2025-03-04 | 140.21 | 143.40 | 0.72 | 0.50% | 140.00 | 144.80 | 273460 | 391445.09 | 2.25% |
| 2025-03-03 | 143.00 | 142.68 | 0.88 | 0.62% | 140.60 | 146.21 | 280595 | 402470.88 | 2.31% |
| 2025-02-28 | 146.00 | 141.80 | -6.10 | -4.12% | 141.24 | 147.99 | 373079 | 536204.69 | 3.07% |
| 2025-02-27 | 148.00 | 147.90 | -0.59 | -0.40% | 144.62 | 150.00 | 324389 | 477900.66 | 2.67% |
| 2025-02-26 | 147.51 | 148.49 | 1.29 | 0.88% | 143.97 | 149.92 | 405636 | 598604.81 | 3.34% |
| 2025-02-25 | 146.00 | 147.20 | -2.80 | -1.87% | 145.50 | 150.89 | 398234 | 589952.81 | 3.27% |
| 2025-02-24 | 155.44 | 150.00 | -7.98 | -5.05% | 148.46 | 155.44 | 548579 | 827773.19 | 4.51% |
| 2025-02-21 | 152.95 | 157.98 | 4.99 | 3.26% | 151.20 | 160.50 | 526616 | 820323.25 | 4.33% |
| 2025-02-20 | 161.00 | 152.99 | -4.97 | -3.15% | 151.70 | 161.96 | 649641 | 1010145.81 | 5.34% |
| 2025-02-19 | 145.00 | 157.96 | 14.36 | 10.00% | 143.60 | 157.96 | 605909 | 919812.69 | 4.98% |
| 2025-02-18 | 140.00 | 143.60 | 7.40 | 5.43% | 137.60 | 149.66 | 720953 | 1030284.00 | 5.93% |
| 2025-02-17 | 136.01 | 136.20 | 0.28 | 0.21% | 132.26 | 138.96 | 420848 | 571360.94 | 3.46% |
| 2025-02-14 | 134.00 | 135.92 | -0.13 | -0.10% | 131.01 | 138.30 | 426831 | 573796.69 | 3.51% |
| 2025-02-13 | 139.00 | 136.05 | 0.75 | 0.55% | 135.59 | 141.65 | 586633 | 808691.62 | 4.82% |
| 2025-02-12 | 122.25 | 135.30 | 12.30 | 10.00% | 121.51 | 135.30 | 471439 | 611332.50 | 3.88% |
| 2025-02-11 | 120.10 | 123.00 | 4.66 | 3.94% | 119.80 | 123.39 | 361314 | 437427.41 | 2.97% |
| 2025-02-10 | 117.36 | 118.34 | 1.24 | 1.06% | 116.91 | 119.78 | 283176 | 335343.78 | 2.33% |
| 2025-02-07 | 114.98 | 117.10 | 3.55 | 3.13% | 114.88 | 120.57 | 509966 | 600623.25 | 4.19% |
| 2025-02-06 | 109.92 | 113.55 | 2.96 | 2.68% | 109.00 | 113.55 | 293414 | 327744.91 | 2.41% |
| 2025-02-05 | 107.85 | 110.59 | 5.08 | 4.81% | 105.90 | 111.00 | 282830 | 307977.25 | 2.33% |
| 2025-01-27 | 107.83 | 105.51 | -1.85 | -1.72% | 105.50 | 108.29 | 131689 | 140117.61 | 1.08% |
| 2025-01-24 | 106.03 | 107.36 | 1.00 | 0.94% | 105.92 | 107.68 | 157224 | 168320.95 | 1.29% |
| 2025-01-23 | 109.44 | 106.36 | -1.91 | -1.76% | 106.35 | 109.71 | 226434 | 244672.20 | 1.86% |
| 2025-01-22 | 108.50 | 108.27 | 1.62 | 1.52% | 106.70 | 110.50 | 331306 | 360194.78 | 2.72% |
| 2025-01-21 | 105.17 | 106.65 | 1.79 | 1.71% | 104.08 | 106.99 | 194999 | 206599.77 | 1.60% |
| 2025-01-20 | 103.50 | 104.86 | 2.22 | 2.16% | 103.01 | 105.65 | 181879 | 190318.72 | 1.50% |
| 2025-01-17 | 101.00 | 102.64 | 0.83 | 0.82% | 100.68 | 104.05 | 153207 | 157122.52 | 1.26% |
| 2025-01-16 | 103.12 | 101.81 | -0.75 | -0.73% | 101.30 | 105.08 | 164131 | 168849.19 | 1.35% |
| 2025-01-15 | 104.64 | 102.56 | -2.19 | -2.09% | 102.26 | 104.64 | 140223 | 144650.11 | 1.15% |
| 2025-01-14 | 99.78 | 104.75 | 5.00 | 5.01% | 97.56 | 104.75 | 223113 | 228401.17 | 1.83% |
| 2025-01-13 | 98.68 | 99.75 | -0.80 | -0.80% | 98.23 | 100.48 | 137252 | 136228.06 | 1.13% |
| 2025-01-10 | 99.96 | 100.55 | 0.59 | 0.59% | 99.02 | 104.10 | 220277 | 224394.03 | 1.81% |
| 2025-01-09 | 100.00 | 99.96 | -0.67 | -0.67% | 99.68 | 101.86 | 117006 | 117691.99 | 0.96% |
| 2025-01-08 | 101.41 | 100.63 | -1.29 | -1.27% | 98.01 | 101.90 | 180101 | 179951.19 | 1.48% |
| 2025-01-07 | 98.60 | 101.92 | 3.78 | 3.85% | 98.28 | 102.30 | 196504 | 198337.48 | 1.62% |
| 2025-01-06 | 98.88 | 98.14 | -0.36 | -0.37% | 97.80 | 100.79 | 130613 | 129391.31 | 1.07% |
| 2025-01-03 | 100.95 | 98.50 | -2.08 | -2.07% | 98.11 | 101.27 | 159313 | 158822.84 | 1.31% |
| 2025-01-02 | 104.40 | 100.58 | -3.83 | -3.67% | 98.99 | 104.93 | 209140 | 213276.36 | 1.72% |
| 2024-12-31 | 107.66 | 104.41 | -3.59 | -3.32% | 104.35 | 108.50 | 192750 | 203783.61 | 1.59% |
| 2024-12-30 | 105.72 | 108.00 | 2.30 | 2.18% | 105.71 | 109.80 | 282980 | 306708.75 | 2.33% |
| 2024-12-27 | 105.90 | 105.70 | -0.31 | -0.29% | 105.35 | 108.13 | 232282 | 248021.28 | 1.91% |
| 2024-12-26 | 101.30 | 106.01 | 4.72 | 4.66% | 100.23 | 107.27 | 296259 | 310254.03 | 2.44% |
| 2024-12-25 | 102.90 | 101.29 | -1.50 | -1.46% | 100.82 | 104.50 | 159187 | 162806.34 | 1.31% |
| 2024-12-24 | 102.11 | 102.79 | 0.90 | 0.88% | 100.58 | 102.79 | 123115 | 125268.62 | 1.01% |
| 2024-12-23 | 103.98 | 101.89 | -2.12 | -2.04% | 101.68 | 105.29 | 191378 | 197302.06 | 1.58% |
| 2024-12-20 | 103.28 | 104.01 | 0.74 | 0.72% | 103.07 | 106.50 | 269912 | 282806.94 | 2.22% |
| 2024-12-19 | 99.27 | 103.27 | 2.21 | 2.19% | 99.03 | 103.85 | 249901 | 255509.50 | 2.06% |
| 2024-12-18 | 97.50 | 101.06 | 3.76 | 3.86% | 97.00 | 102.13 | 234428 | 234826.75 | 1.93% |
| 2024-12-17 | 97.00 | 97.50 | -0.11 | -0.11% | 96.89 | 98.72 | 126759 | 123921.22 | 1.04% |
| 2024-12-16 | 98.99 | 97.61 | -1.05 | -1.06% | 97.23 | 101.65 | 202768 | 202006.12 | 1.67% |
| 2024-12-13 | 99.70 | 98.66 | -1.50 | -1.50% | 98.10 | 100.12 | 169310 | 167484.09 | 1.39% |
| 2024-12-12 | 99.95 | 100.16 | 0.21 | 0.21% | 98.71 | 100.61 | 136199 | 135761.23 | 1.12% |
| 2024-12-11 | 98.98 | 99.95 | 1.06 | 1.07% | 98.98 | 100.82 | 120124 | 119900.43 | 0.99% |
| 2024-12-10 | 101.53 | 98.89 | 0.35 | 0.36% | 98.55 | 101.99 | 169157 | 169646.69 | 1.39% |
| 2024-12-09 | 99.35 | 98.54 | -0.81 | -0.82% | 97.84 | 99.52 | 98854 | 97501.25 | 0.81% |
| 2024-12-06 | 97.80 | 99.35 | 1.63 | 1.67% | 97.40 | 99.98 | 137914 | 136567.09 | 1.14% |
| 2024-12-05 | 98.00 | 97.72 | -0.62 | -0.63% | 97.20 | 98.26 | 103500 | 101080.09 | 0.85% |
| 2024-12-04 | 100.56 | 98.34 | -0.44 | -0.45% | 98.05 | 100.98 | 154511 | 153634.69 | 1.27% |
韦尔股份(603501)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。
