| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.75 | 19.72 | -0.03 | -0.15% | 19.54 | 19.93 | 17104 | 3374.24 | 0.80% |
| 2026-02-03 | 19.18 | 19.75 | 0.57 | 2.97% | 19.17 | 19.80 | 25178 | 4936.66 | 1.18% |
| 2026-02-02 | 19.29 | 19.18 | 0.04 | 0.21% | 19.03 | 19.65 | 26604 | 5165.92 | 1.25% |
| 2026-01-30 | 19.01 | 19.14 | 0.13 | 0.68% | 18.74 | 19.28 | 20159 | 3833.43 | 0.95% |
| 2026-01-29 | 19.34 | 19.01 | -0.41 | -2.11% | 18.88 | 19.58 | 23662 | 4540.85 | 1.11% |
| 2026-01-28 | 20.03 | 19.42 | -0.60 | -3.00% | 19.34 | 20.03 | 26144 | 5126.46 | 1.23% |
| 2026-01-27 | 19.82 | 20.02 | 0.08 | 0.40% | 19.40 | 20.09 | 26862 | 5303.53 | 1.26% |
| 2026-01-26 | 20.10 | 19.94 | 0.06 | 0.30% | 19.66 | 20.18 | 36275 | 7227.92 | 1.70% |
| 2026-01-23 | 19.78 | 19.88 | 0.11 | 0.56% | 19.66 | 19.88 | 22928 | 4527.80 | 1.08% |
| 2026-01-22 | 19.58 | 19.77 | 0.20 | 1.02% | 19.50 | 19.85 | 22822 | 4497.41 | 1.07% |
| 2026-01-21 | 19.40 | 19.57 | 0.08 | 0.41% | 19.38 | 19.64 | 16808 | 3286.24 | 0.79% |
| 2026-01-20 | 19.49 | 19.49 | 0.01 | 0.05% | 19.27 | 19.74 | 19927 | 3885.40 | 0.94% |
| 2026-01-19 | 19.50 | 19.48 | -0.13 | -0.66% | 19.40 | 19.70 | 21642 | 4222.23 | 1.02% |
| 2026-01-16 | 19.66 | 19.61 | -0.04 | -0.20% | 19.38 | 19.76 | 23329 | 4561.96 | 1.10% |
| 2026-01-15 | 19.49 | 19.65 | -0.19 | -0.96% | 19.48 | 19.92 | 26340 | 5165.92 | 1.24% |
| 2026-01-14 | 19.33 | 19.84 | 0.51 | 2.64% | 19.28 | 20.25 | 56097 | 11131.89 | 2.64% |
| 2026-01-13 | 19.60 | 19.33 | -0.35 | -1.78% | 19.24 | 19.98 | 35728 | 6976.99 | 1.68% |
| 2026-01-12 | 19.17 | 19.68 | 0.44 | 2.29% | 19.10 | 19.75 | 35646 | 6944.59 | 1.67% |
| 2026-01-09 | 19.09 | 19.24 | 0.14 | 0.73% | 18.95 | 19.76 | 29788 | 5727.37 | 1.40% |
| 2026-01-08 | 18.76 | 19.10 | 0.28 | 1.49% | 18.75 | 19.15 | 21044 | 4000.44 | 0.99% |
| 2026-01-07 | 19.13 | 18.82 | -0.30 | -1.57% | 18.78 | 19.13 | 18873 | 3564.75 | 0.89% |
| 2026-01-06 | 18.81 | 19.12 | 0.33 | 1.76% | 18.68 | 19.13 | 23419 | 4432.49 | 1.10% |
| 2026-01-05 | 18.50 | 18.79 | 0.34 | 1.84% | 18.36 | 18.85 | 21548 | 4024.55 | 1.01% |
| 2025-12-31 | 18.21 | 18.45 | 0.25 | 1.37% | 17.98 | 18.49 | 17536 | 3204.36 | 0.82% |
| 2025-12-30 | 18.23 | 18.20 | -0.04 | -0.22% | 18.08 | 18.41 | 13241 | 2415.09 | 0.62% |
| 2025-12-29 | 18.33 | 18.24 | -0.09 | -0.49% | 18.15 | 18.35 | 12256 | 2236.89 | 0.58% |
| 2025-12-26 | 18.59 | 18.33 | -0.29 | -1.56% | 18.27 | 18.60 | 20153 | 3710.72 | 0.95% |
| 2025-12-25 | 18.63 | 18.62 | 0.02 | 0.11% | 18.43 | 18.67 | 12323 | 2288.13 | 0.58% |
| 2025-12-24 | 18.29 | 18.60 | 0.25 | 1.36% | 18.27 | 18.63 | 16345 | 3029.61 | 0.77% |
| 2025-12-23 | 18.41 | 18.35 | 0.00 | 0.00% | 18.09 | 18.41 | 15397 | 2810.18 | 0.72% |
| 2025-12-22 | 18.25 | 18.35 | 0.10 | 0.55% | 18.22 | 18.54 | 13020 | 2395.76 | 0.61% |
| 2025-12-19 | 18.15 | 18.25 | 0.09 | 0.50% | 18.15 | 18.34 | 13596 | 2481.05 | 0.64% |
| 2025-12-18 | 17.83 | 18.16 | 0.18 | 1.00% | 17.83 | 18.34 | 16777 | 3051.85 | 0.79% |
| 2025-12-17 | 17.93 | 17.98 | 0.05 | 0.28% | 17.50 | 18.09 | 19241 | 3420.97 | 0.90% |
| 2025-12-16 | 18.25 | 17.93 | -0.30 | -1.65% | 17.82 | 18.25 | 18676 | 3360.77 | 0.88% |
| 2025-12-15 | 18.10 | 18.23 | 0.05 | 0.28% | 17.90 | 18.33 | 13525 | 2452.14 | 0.64% |
| 2025-12-12 | 18.28 | 18.18 | -0.08 | -0.44% | 18.08 | 18.44 | 13554 | 2474.22 | 0.64% |
| 2025-12-11 | 18.85 | 18.26 | -0.51 | -2.72% | 18.26 | 18.85 | 19073 | 3509.58 | 0.90% |
| 2025-12-10 | 19.10 | 18.77 | -0.27 | -1.42% | 18.65 | 19.10 | 16342 | 3075.03 | 0.77% |
| 2025-12-09 | 19.25 | 19.04 | -0.26 | -1.35% | 19.02 | 19.43 | 11643 | 2234.63 | 0.55% |
| 2025-12-08 | 19.27 | 19.30 | 0.09 | 0.47% | 19.08 | 19.45 | 13444 | 2599.56 | 0.63% |
| 2025-12-05 | 19.10 | 19.21 | 0.09 | 0.47% | 18.87 | 19.29 | 11579 | 2210.72 | 0.54% |
| 2025-12-04 | 19.39 | 19.12 | -0.31 | -1.60% | 18.89 | 19.49 | 13451 | 2571.59 | 0.63% |
| 2025-12-03 | 19.59 | 19.43 | -0.24 | -1.22% | 19.26 | 19.63 | 13043 | 2528.94 | 0.61% |
| 2025-12-02 | 19.90 | 19.67 | -0.22 | -1.11% | 19.58 | 19.97 | 12623 | 2484.10 | 0.59% |
| 2025-12-01 | 19.63 | 19.89 | 0.29 | 1.48% | 19.53 | 20.04 | 19436 | 3857.85 | 0.91% |
| 2025-11-28 | 19.48 | 19.60 | 0.12 | 0.62% | 19.33 | 19.65 | 13890 | 2711.32 | 0.65% |
| 2025-11-27 | 19.48 | 19.48 | 0.14 | 0.72% | 19.28 | 19.67 | 12765 | 2489.83 | 0.60% |
| 2025-11-26 | 19.50 | 19.34 | -0.17 | -0.87% | 19.30 | 19.75 | 16843 | 3280.03 | 0.79% |
| 2025-11-25 | 19.33 | 19.51 | 0.35 | 1.83% | 19.23 | 19.74 | 17319 | 3388.62 | 0.81% |
| 2025-11-24 | 18.71 | 19.16 | 0.43 | 2.30% | 18.71 | 19.28 | 18046 | 3436.84 | 0.85% |
| 2025-11-21 | 19.54 | 18.73 | -0.80 | -4.10% | 18.53 | 19.61 | 24261 | 4594.18 | 1.14% |
| 2025-11-20 | 19.70 | 19.53 | -0.11 | -0.56% | 19.39 | 19.95 | 15613 | 3066.34 | 0.73% |
| 2025-11-19 | 20.29 | 19.64 | -0.72 | -3.54% | 19.50 | 20.46 | 27175 | 5378.36 | 1.28% |
| 2025-11-18 | 20.19 | 20.36 | 0.18 | 0.89% | 20.15 | 20.64 | 21553 | 4399.54 | 1.01% |
| 2025-11-17 | 20.55 | 20.18 | -0.62 | -2.98% | 20.12 | 20.64 | 30554 | 6192.39 | 1.44% |
| 2025-11-14 | 20.70 | 20.80 | -0.03 | -0.14% | 20.63 | 21.03 | 15510 | 3236.51 | 0.73% |
| 2025-11-13 | 20.96 | 20.83 | -0.12 | -0.57% | 20.59 | 20.96 | 18505 | 3842.23 | 0.87% |
| 2025-11-12 | 21.22 | 20.95 | -0.26 | -1.23% | 20.79 | 21.37 | 25364 | 5328.02 | 1.19% |
| 2025-11-11 | 21.03 | 21.21 | 0.21 | 1.00% | 20.90 | 21.40 | 26613 | 5645.62 | 1.25% |
| 2025-11-10 | 20.91 | 21.00 | 0.09 | 0.43% | 20.85 | 21.30 | 31248 | 6589.58 | 1.47% |
| 2025-11-07 | 20.70 | 20.91 | 0.21 | 1.01% | 20.50 | 21.09 | 32025 | 6664.55 | 1.50% |
| 2025-11-06 | 20.50 | 20.70 | 0.12 | 0.58% | 20.42 | 20.71 | 15255 | 3144.97 | 0.72% |
| 2025-11-05 | 20.44 | 20.58 | -0.11 | -0.53% | 20.43 | 20.74 | 16998 | 3500.24 | 0.80% |
| 2025-11-04 | 20.51 | 20.69 | 0.12 | 0.58% | 20.27 | 20.72 | 20711 | 4247.56 | 0.97% |
| 2025-11-03 | 20.56 | 20.57 | 0.23 | 1.13% | 20.21 | 20.64 | 22485 | 4603.12 | 1.06% |
| 2025-10-31 | 20.21 | 20.34 | 0.23 | 1.14% | 20.16 | 20.48 | 19041 | 3884.01 | 0.89% |
| 2025-10-30 | 20.28 | 20.11 | -0.32 | -1.57% | 20.10 | 20.53 | 19392 | 3923.48 | 0.91% |
| 2025-10-29 | 20.64 | 20.43 | -0.11 | -0.54% | 20.23 | 20.64 | 16275 | 3312.55 | 0.76% |
| 2025-10-28 | 20.44 | 20.54 | 0.10 | 0.49% | 20.32 | 20.63 | 16982 | 3486.96 | 0.80% |
| 2025-10-27 | 20.72 | 20.44 | -0.22 | -1.06% | 20.26 | 20.80 | 25103 | 5138.14 | 1.18% |
| 2025-10-24 | 20.53 | 20.66 | 0.22 | 1.08% | 20.49 | 20.78 | 17019 | 3513.18 | 0.80% |
| 2025-10-23 | 20.36 | 20.44 | 0.04 | 0.20% | 20.11 | 20.48 | 14672 | 2971.27 | 0.69% |
| 2025-10-22 | 20.60 | 20.40 | -0.39 | -1.88% | 20.28 | 20.78 | 21203 | 4328.82 | 1.00% |
| 2025-10-21 | 20.14 | 20.79 | 0.65 | 3.23% | 20.11 | 21.38 | 36577 | 7564.29 | 1.72% |
| 2025-10-20 | 19.94 | 20.14 | 0.40 | 2.03% | 19.94 | 20.21 | 18137 | 3644.12 | 0.85% |
| 2025-10-17 | 20.28 | 19.74 | -0.53 | -2.61% | 19.71 | 20.31 | 23566 | 4711.84 | 1.11% |
| 2025-10-16 | 20.46 | 20.27 | -0.28 | -1.36% | 20.16 | 20.62 | 19793 | 4031.32 | 0.93% |
| 2025-10-15 | 20.42 | 20.55 | 0.13 | 0.64% | 20.23 | 20.67 | 24824 | 5069.23 | 1.17% |
| 2025-10-14 | 21.10 | 20.42 | -0.50 | -2.39% | 20.33 | 21.29 | 33183 | 6891.35 | 1.56% |
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。
