| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 19.45 | 19.65 | 0.20 | 1.03% | 19.26 | 19.85 | 24375 | 4777.15 | 1.15% |
| 2025-04-21 | 18.97 | 19.45 | 0.29 | 1.51% | 18.97 | 19.49 | 20561 | 3981.90 | 0.97% |
| 2025-04-18 | 19.05 | 19.16 | 0.23 | 1.22% | 18.72 | 19.30 | 18752 | 3564.24 | 0.88% |
| 2025-04-17 | 18.69 | 18.93 | 0.23 | 1.23% | 18.61 | 19.10 | 20147 | 3822.07 | 0.95% |
| 2025-04-16 | 19.10 | 18.70 | -0.39 | -2.04% | 18.30 | 19.10 | 20732 | 3868.62 | 0.97% |
| 2025-04-15 | 19.25 | 19.09 | -0.06 | -0.31% | 18.88 | 19.41 | 17870 | 3414.95 | 0.84% |
| 2025-04-14 | 19.70 | 19.15 | 0.46 | 2.46% | 19.08 | 19.70 | 25866 | 4982.18 | 1.22% |
| 2025-04-11 | 18.10 | 18.69 | 0.32 | 1.74% | 18.10 | 18.90 | 30464 | 5679.44 | 1.43% |
| 2025-04-10 | 18.01 | 18.37 | 0.87 | 4.97% | 18.01 | 18.73 | 42793 | 7904.38 | 2.01% |
| 2025-04-09 | 16.91 | 17.50 | 0.32 | 1.86% | 15.58 | 17.66 | 47749 | 7951.63 | 2.24% |
| 2025-04-08 | 17.90 | 17.18 | -1.87 | -9.82% | 17.15 | 18.76 | 60522 | 10662.54 | 2.84% |
| 2025-04-07 | 19.90 | 19.05 | -2.12 | -10.01% | 19.05 | 19.90 | 19326 | 3707.97 | 0.91% |
| 2025-04-03 | 21.11 | 21.17 | -0.55 | -2.53% | 20.87 | 21.87 | 23458 | 4978.02 | 1.10% |
| 2025-04-02 | 21.94 | 21.72 | -0.22 | -1.00% | 21.63 | 22.04 | 15660 | 3418.50 | 0.74% |
| 2025-04-01 | 21.66 | 21.94 | 0.30 | 1.39% | 21.66 | 22.20 | 24551 | 5388.39 | 1.15% |
| 2025-03-31 | 21.40 | 21.64 | -0.15 | -0.69% | 21.16 | 21.74 | 24870 | 5326.06 | 1.17% |
| 2025-03-28 | 22.00 | 21.79 | -0.29 | -1.31% | 21.78 | 22.22 | 20526 | 4515.37 | 0.96% |
| 2025-03-27 | 22.07 | 22.08 | -0.15 | -0.67% | 21.62 | 22.20 | 27861 | 6113.30 | 1.31% |
| 2025-03-26 | 21.74 | 22.23 | 0.79 | 3.68% | 21.45 | 22.50 | 44242 | 9788.65 | 2.08% |
| 2025-03-25 | 21.76 | 21.44 | -0.32 | -1.47% | 21.30 | 21.80 | 20205 | 4351.08 | 0.95% |
| 2025-03-24 | 22.39 | 21.76 | -0.65 | -2.90% | 21.26 | 22.88 | 35182 | 7670.43 | 1.65% |
| 2025-03-21 | 23.01 | 22.41 | -0.80 | -3.45% | 22.41 | 23.01 | 36712 | 8309.67 | 1.72% |
| 2025-03-20 | 23.48 | 23.21 | -0.11 | -0.47% | 23.16 | 23.72 | 26858 | 6305.69 | 1.26% |
| 2025-03-19 | 23.52 | 23.32 | -0.29 | -1.23% | 23.15 | 23.60 | 20159 | 4698.71 | 0.95% |
| 2025-03-18 | 23.45 | 23.61 | 0.16 | 0.68% | 23.35 | 23.69 | 27357 | 6451.83 | 1.29% |
| 2025-03-17 | 23.60 | 23.45 | 0.08 | 0.34% | 23.22 | 23.60 | 23253 | 5454.22 | 1.09% |
| 2025-03-14 | 23.18 | 23.37 | 0.37 | 1.61% | 22.83 | 23.42 | 31463 | 7306.45 | 1.48% |
| 2025-03-13 | 23.50 | 23.00 | -0.51 | -2.17% | 22.70 | 23.50 | 33660 | 7736.13 | 1.58% |
| 2025-03-12 | 23.19 | 23.51 | 0.44 | 1.91% | 23.00 | 23.90 | 39390 | 9270.81 | 1.85% |
| 2025-03-11 | 22.82 | 23.07 | -0.11 | -0.47% | 22.80 | 23.30 | 22504 | 5180.15 | 1.06% |
| 2025-03-10 | 23.10 | 23.18 | -0.01 | -0.04% | 22.95 | 23.35 | 20264 | 4695.17 | 0.95% |
| 2025-03-07 | 23.54 | 23.19 | -0.37 | -1.57% | 22.90 | 23.54 | 32411 | 7522.00 | 1.52% |
| 2025-03-06 | 23.16 | 23.56 | 0.41 | 1.77% | 23.16 | 23.68 | 33935 | 7967.02 | 1.59% |
| 2025-03-05 | 23.11 | 23.15 | 0.07 | 0.30% | 22.75 | 23.20 | 28722 | 6610.73 | 1.35% |
| 2025-03-04 | 22.35 | 23.08 | 0.40 | 1.76% | 22.35 | 23.08 | 30163 | 6890.93 | 1.42% |
| 2025-03-03 | 22.50 | 22.68 | 0.15 | 0.67% | 22.38 | 23.03 | 31300 | 7125.17 | 1.47% |
| 2025-02-28 | 23.74 | 22.53 | -1.21 | -5.10% | 22.45 | 23.75 | 46190 | 10607.36 | 2.17% |
| 2025-02-27 | 24.20 | 23.74 | -0.56 | -2.30% | 23.23 | 24.40 | 61133 | 14537.45 | 2.87% |
| 2025-02-26 | 24.32 | 24.30 | 0.01 | 0.04% | 24.18 | 24.55 | 47648 | 11585.40 | 2.24% |
| 2025-02-25 | 24.14 | 24.29 | -0.24 | -0.98% | 24.08 | 24.73 | 52990 | 12951.86 | 2.49% |
| 2025-02-24 | 24.60 | 24.53 | -0.47 | -1.88% | 24.13 | 24.75 | 73431 | 17879.03 | 3.45% |
| 2025-02-21 | 25.20 | 25.00 | -0.92 | -3.55% | 24.15 | 25.25 | 138652 | 34148.62 | 6.51% |
| 2025-02-20 | 25.95 | 25.92 | 0.50 | 1.97% | 25.58 | 26.28 | 98555 | 25577.13 | 4.63% |
| 2025-02-19 | 24.78 | 25.42 | 0.69 | 2.79% | 24.68 | 25.53 | 66813 | 16827.31 | 3.14% |
| 2025-02-18 | 25.61 | 24.73 | -1.18 | -4.55% | 24.57 | 26.02 | 76349 | 19254.70 | 3.59% |
| 2025-02-17 | 25.25 | 25.91 | 0.34 | 1.33% | 24.97 | 26.38 | 106531 | 27200.11 | 5.01% |
| 2025-02-14 | 25.95 | 25.57 | -0.40 | -1.54% | 25.43 | 26.35 | 79818 | 20482.14 | 3.75% |
| 2025-02-13 | 25.46 | 25.97 | 0.48 | 1.88% | 24.97 | 26.29 | 131781 | 33978.66 | 6.19% |
| 2025-02-12 | 25.04 | 25.49 | 0.09 | 0.35% | 24.70 | 25.99 | 134504 | 34322.93 | 6.32% |
| 2025-02-11 | 24.50 | 25.40 | 0.97 | 3.97% | 24.42 | 26.87 | 181732 | 47481.74 | 8.54% |
| 2025-02-10 | 23.97 | 24.43 | 0.47 | 1.96% | 23.65 | 24.48 | 68538 | 16504.43 | 3.22% |
| 2025-02-07 | 23.58 | 23.96 | 0.30 | 1.27% | 23.41 | 24.63 | 80996 | 19490.19 | 3.81% |
| 2025-02-06 | 22.91 | 23.66 | 0.67 | 2.91% | 22.83 | 23.74 | 57614 | 13561.17 | 2.71% |
| 2025-02-05 | 22.65 | 22.99 | -0.04 | -0.17% | 22.61 | 23.18 | 45660 | 10456.19 | 2.15% |
| 2025-01-27 | 22.84 | 23.03 | 0.31 | 1.36% | 22.39 | 23.80 | 63683 | 14745.39 | 2.99% |
| 2025-01-24 | 22.00 | 22.72 | 0.54 | 2.43% | 21.99 | 22.88 | 50518 | 11393.43 | 2.37% |
| 2025-01-23 | 22.10 | 22.18 | 0.24 | 1.09% | 22.08 | 23.24 | 74838 | 16834.28 | 3.52% |
| 2025-01-22 | 22.20 | 21.94 | -0.28 | -1.26% | 21.78 | 22.34 | 33382 | 7373.59 | 1.57% |
| 2025-01-21 | 22.44 | 22.22 | -0.07 | -0.31% | 21.74 | 22.53 | 40156 | 8893.41 | 1.89% |
| 2025-01-20 | 21.90 | 22.29 | 0.55 | 2.53% | 21.84 | 22.45 | 53897 | 11987.52 | 2.53% |
| 2025-01-17 | 21.22 | 21.74 | 0.20 | 0.93% | 21.11 | 21.83 | 44015 | 9522.63 | 2.07% |
| 2025-01-16 | 21.56 | 21.54 | 0.20 | 0.94% | 21.21 | 21.92 | 43051 | 9288.60 | 2.02% |
| 2025-01-15 | 21.48 | 21.34 | -0.36 | -1.66% | 21.27 | 21.75 | 42975 | 9220.40 | 2.02% |
| 2025-01-14 | 20.64 | 21.70 | 1.32 | 6.48% | 20.45 | 21.70 | 72254 | 15308.99 | 3.39% |
| 2025-01-13 | 20.20 | 20.38 | -0.10 | -0.49% | 19.44 | 20.63 | 45717 | 9197.57 | 2.15% |
| 2025-01-10 | 21.66 | 20.48 | -1.27 | -5.84% | 20.37 | 21.90 | 79338 | 16688.88 | 3.73% |
| 2025-01-09 | 21.50 | 21.75 | 0.04 | 0.18% | 21.40 | 22.18 | 53080 | 11619.91 | 2.49% |
| 2025-01-08 | 22.44 | 21.71 | -1.11 | -4.86% | 21.10 | 22.44 | 80547 | 17587.86 | 3.78% |
| 2025-01-07 | 22.05 | 22.82 | -0.90 | -3.79% | 21.36 | 22.91 | 104533 | 23209.03 | 4.91% |
| 2025-01-06 | 25.00 | 23.72 | -2.63 | -9.98% | 23.72 | 25.05 | 78460 | 18754.32 | 3.69% |
| 2025-01-03 | 27.88 | 26.35 | -0.47 | -1.75% | 25.78 | 28.50 | 123364 | 33566.26 | 5.80% |
| 2025-01-02 | 26.20 | 26.82 | 0.15 | 0.56% | 25.75 | 27.45 | 102583 | 27581.10 | 4.82% |
| 2024-12-31 | 27.13 | 26.67 | -0.72 | -2.63% | 25.60 | 27.13 | 104475 | 27579.83 | 4.91% |
| 2024-12-30 | 26.30 | 27.39 | 1.14 | 4.34% | 25.46 | 27.50 | 134014 | 36114.92 | 6.30% |
| 2024-12-27 | 25.69 | 26.25 | 0.42 | 1.63% | 25.55 | 26.85 | 92880 | 24417.38 | 4.36% |
| 2024-12-26 | 25.00 | 25.83 | -0.40 | -1.52% | 24.99 | 26.20 | 106289 | 27282.32 | 4.99% |
| 2024-12-25 | 25.19 | 26.23 | 1.21 | 4.84% | 25.03 | 27.52 | 150635 | 40341.86 | 7.08% |
| 2024-12-24 | 25.28 | 25.02 | -0.50 | -1.96% | 24.52 | 25.87 | 86936 | 21748.43 | 4.08% |
| 2024-12-23 | 27.36 | 25.52 | -1.98 | -7.20% | 25.36 | 28.12 | 102383 | 27304.09 | 4.81% |
| 2024-12-20 | 28.28 | 27.50 | -1.12 | -3.91% | 27.38 | 28.56 | 122877 | 34297.83 | 5.77% |
伟时电子(605218)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。
