| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 21.58 | 21.25 | -0.32 | -1.48% | 21.22 | 22.25 | 25071 | 5391.41 | 1.18% |
| 2025-06-19 | 21.73 | 21.57 | -0.23 | -1.06% | 21.56 | 22.40 | 29011 | 6352.21 | 1.36% |
| 2025-06-18 | 21.46 | 21.80 | 0.21 | 0.97% | 21.33 | 22.50 | 39525 | 8656.21 | 1.86% |
| 2025-06-17 | 21.70 | 21.59 | 0.06 | 0.28% | 21.44 | 22.37 | 27465 | 5986.41 | 1.29% |
| 2025-06-16 | 21.33 | 21.53 | 0.20 | 0.94% | 21.18 | 21.76 | 12001 | 2587.88 | 0.56% |
| 2025-06-13 | 21.80 | 21.33 | -0.50 | -2.29% | 21.30 | 21.94 | 18687 | 4018.27 | 0.88% |
| 2025-06-12 | 21.83 | 21.83 | -0.07 | -0.32% | 21.72 | 22.16 | 18828 | 4129.27 | 0.88% |
| 2025-06-11 | 21.90 | 21.90 | -0.01 | -0.05% | 21.87 | 22.26 | 18788 | 4141.32 | 0.88% |
| 2025-06-10 | 22.21 | 21.91 | -0.25 | -1.13% | 21.64 | 22.59 | 28946 | 6405.88 | 1.36% |
| 2025-06-09 | 21.84 | 22.16 | 0.33 | 1.51% | 21.83 | 22.47 | 22547 | 4979.37 | 1.06% |
| 2025-06-06 | 21.75 | 21.83 | 0.01 | 0.05% | 21.54 | 21.91 | 15024 | 3260.41 | 0.71% |
| 2025-06-05 | 21.21 | 21.82 | 0.41 | 1.91% | 21.17 | 21.92 | 25279 | 5460.23 | 1.19% |
| 2025-06-04 | 21.32 | 21.41 | 0.22 | 1.04% | 21.17 | 21.58 | 19840 | 4233.94 | 0.93% |
| 2025-06-03 | 21.28 | 21.19 | -0.44 | -2.03% | 20.91 | 21.50 | 29193 | 6191.66 | 1.37% |
| 2025-05-30 | 21.62 | 21.63 | -0.04 | -0.18% | 21.29 | 22.16 | 32911 | 7143.86 | 1.55% |
| 2025-05-29 | 21.59 | 21.67 | 0.15 | 0.70% | 21.51 | 21.88 | 24773 | 5386.94 | 1.16% |
| 2025-05-28 | 21.96 | 21.52 | -0.38 | -1.74% | 21.44 | 22.04 | 18574 | 4025.75 | 0.87% |
| 2025-05-27 | 21.74 | 21.90 | 0.17 | 0.78% | 21.54 | 22.05 | 24416 | 5321.78 | 1.15% |
| 2025-05-26 | 21.70 | 21.73 | 0.13 | 0.60% | 21.57 | 21.88 | 18356 | 3986.10 | 0.86% |
| 2025-05-23 | 21.83 | 21.60 | -0.30 | -1.37% | 21.60 | 22.45 | 32032 | 7049.22 | 1.51% |
| 2025-05-22 | 22.01 | 21.90 | -0.39 | -1.75% | 21.71 | 22.49 | 45020 | 9941.01 | 2.12% |
| 2025-05-21 | 22.20 | 22.29 | 0.24 | 1.09% | 21.48 | 23.00 | 77122 | 17172.90 | 3.62% |
| 2025-05-20 | 21.61 | 22.05 | 0.15 | 0.68% | 21.55 | 22.20 | 36730 | 8058.59 | 1.73% |
| 2025-05-19 | 21.73 | 21.90 | 0.47 | 2.19% | 21.09 | 22.00 | 49423 | 10694.95 | 2.32% |
| 2025-05-16 | 21.47 | 21.43 | 0.19 | 0.89% | 21.43 | 22.60 | 53663 | 11612.74 | 2.52% |
| 2025-05-15 | 22.20 | 21.24 | -1.38 | -6.10% | 21.07 | 22.40 | 112722 | 24323.00 | 5.30% |
| 2025-05-14 | 21.54 | 22.62 | 1.03 | 4.77% | 21.35 | 23.75 | 139031 | 32052.19 | 6.53% |
| 2025-05-13 | 21.78 | 21.59 | -0.07 | -0.32% | 21.52 | 21.99 | 19914 | 4334.61 | 0.94% |
| 2025-05-12 | 21.47 | 21.66 | 0.39 | 1.83% | 21.29 | 21.74 | 17663 | 3808.32 | 0.83% |
| 2025-05-09 | 21.46 | 21.27 | -0.21 | -0.98% | 21.10 | 21.46 | 16937 | 3603.10 | 0.80% |
| 2025-05-08 | 20.91 | 21.48 | 0.41 | 1.95% | 20.80 | 21.55 | 23878 | 5110.25 | 1.12% |
| 2025-05-07 | 21.10 | 21.07 | 0.10 | 0.48% | 20.70 | 21.24 | 26430 | 5540.28 | 1.24% |
| 2025-05-06 | 20.61 | 20.97 | 0.56 | 2.74% | 20.49 | 21.09 | 28067 | 5830.84 | 1.32% |
| 2025-04-30 | 20.18 | 20.41 | 0.32 | 1.59% | 20.11 | 20.64 | 19666 | 4019.85 | 0.92% |
| 2025-04-29 | 19.66 | 20.09 | 0.31 | 1.57% | 19.51 | 20.30 | 22335 | 4488.17 | 1.05% |
| 2025-04-28 | 19.95 | 19.78 | -0.54 | -2.66% | 19.66 | 20.10 | 25889 | 5137.97 | 1.22% |
| 2025-04-25 | 19.91 | 20.32 | 0.41 | 2.06% | 19.80 | 20.70 | 33531 | 6830.73 | 1.58% |
| 2025-04-24 | 20.18 | 19.91 | -0.13 | -0.65% | 19.74 | 20.35 | 24664 | 4932.81 | 1.16% |
| 2025-04-23 | 19.97 | 20.09 | 0.44 | 2.24% | 19.76 | 20.30 | 29531 | 5906.95 | 1.39% |
| 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% |
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。
