| 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 | 41.40 | 41.08 | -0.60 | -1.44% | 40.63 | 41.85 | 25082 | 10299.79 | 0.51% | 0.00 |
| 2026-02-03 | 40.57 | 41.68 | 1.40 | 3.48% | 40.30 | 41.75 | 40375 | 16615.30 | 0.82% | 0.00 |
| 2026-02-02 | 41.12 | 40.28 | -0.70 | -1.71% | 40.18 | 41.45 | 40950 | 16736.07 | 0.83% | 0.00 |
| 2026-01-30 | 41.21 | 40.98 | -0.50 | -1.21% | 39.91 | 41.58 | 38326 | 15601.59 | 0.78% | 0.00 |
| 2026-01-29 | 42.28 | 41.48 | -0.78 | -1.85% | 41.23 | 42.56 | 35318 | 14774.94 | 0.72% | 3.00 |
| 2026-01-28 | 42.50 | 42.26 | -0.18 | -0.42% | 42.00 | 42.76 | 26727 | 11293.81 | 0.54% | 0.00 |
| 2026-01-27 | 42.20 | 42.44 | 0.36 | 0.86% | 41.02 | 42.48 | 44037 | 18393.39 | 0.90% | 0.00 |
| 2026-01-26 | 43.20 | 42.08 | -1.24 | -2.86% | 41.78 | 43.45 | 52498 | 22247.86 | 1.07% | 0.00 |
| 2026-01-23 | 43.26 | 43.32 | -0.08 | -0.18% | 42.87 | 43.55 | 46279 | 20005.03 | 0.94% | 0.00 |
| 2026-01-22 | 44.64 | 43.40 | -1.41 | -3.15% | 43.00 | 45.00 | 62535 | 27355.86 | 1.27% | 0.00 |
| 2026-01-21 | 45.90 | 44.81 | -1.35 | -2.92% | 44.50 | 45.93 | 74238 | 33424.23 | 1.51% | 0.00 |
| 2026-01-20 | 46.13 | 46.16 | 3.08 | 7.15% | 44.91 | 48.87 | 128358 | 59772.98 | 2.61% | 0.00 |
| 2026-01-19 | 41.23 | 43.08 | 1.52 | 3.66% | 41.05 | 43.45 | 75150 | 32206.44 | 1.53% | 0.00 |
| 2026-01-16 | 42.53 | 41.56 | 1.02 | 2.52% | 41.22 | 43.20 | 49936 | 20904.35 | 1.02% | 0.00 |
| 2026-01-15 | 39.30 | 40.54 | 0.81 | 2.04% | 39.13 | 40.70 | 39209 | 15685.20 | 0.80% | 0.00 |
| 2026-01-14 | 40.32 | 39.73 | -0.57 | -1.41% | 39.20 | 41.40 | 49591 | 19990.42 | 1.01% | 0.00 |
| 2026-01-13 | 40.05 | 40.30 | 0.24 | 0.60% | 39.50 | 40.98 | 49556 | 19903.22 | 1.01% | 0.00 |
| 2026-01-12 | 39.22 | 40.06 | 0.76 | 1.93% | 38.89 | 40.10 | 44197 | 17520.65 | 0.90% | 0.00 |
| 2026-01-09 | 39.40 | 39.30 | -0.03 | -0.08% | 38.79 | 39.54 | 31279 | 12257.20 | 0.64% | 0.00 |
| 2026-01-08 | 38.65 | 39.33 | 0.66 | 1.71% | 38.51 | 39.59 | 31486 | 12356.06 | 0.64% | 0.00 |
| 2026-01-07 | 39.26 | 38.67 | -0.54 | -1.38% | 38.44 | 39.26 | 36491 | 14146.88 | 0.74% | 0.00 |
| 2026-01-06 | 39.16 | 39.21 | -0.01 | -0.03% | 38.84 | 39.68 | 38218 | 15035.47 | 0.78% | 0.00 |
| 2026-01-05 | 39.66 | 39.22 | -0.08 | -0.20% | 38.51 | 39.66 | 43450 | 16934.42 | 0.88% | 0.00 |
| 2025-12-31 | 38.80 | 39.30 | 0.59 | 1.52% | 38.52 | 39.55 | 26867 | 10525.50 | 0.55% | 12.32 |
| 2025-12-30 | 38.91 | 38.71 | -0.19 | -0.49% | 38.59 | 39.60 | 35502 | 13893.97 | 0.72% | 0.00 |
| 2025-12-29 | 39.05 | 38.90 | -0.11 | -0.28% | 38.51 | 39.09 | 40263 | 15639.44 | 0.82% | 0.00 |
| 2025-12-26 | 38.00 | 39.01 | 1.46 | 3.89% | 38.00 | 39.50 | 70914 | 27680.21 | 1.44% | 2.00 |
| 2025-12-25 | 37.38 | 37.55 | 0.20 | 0.54% | 37.15 | 37.61 | 19508 | 7315.72 | 0.40% | 0.00 |
| 2025-12-24 | 36.75 | 37.35 | 0.55 | 1.49% | 36.61 | 37.37 | 24006 | 8916.38 | 0.49% | 0.00 |
| 2025-12-23 | 36.60 | 36.80 | 0.22 | 0.60% | 36.21 | 36.85 | 18308 | 6700.40 | 0.37% | 0.00 |
| 2025-12-22 | 36.36 | 36.58 | 0.25 | 0.69% | 36.31 | 36.69 | 18461 | 6750.00 | 0.38% | 0.00 |
| 2025-12-19 | 36.04 | 36.33 | 0.11 | 0.30% | 36.04 | 36.66 | 15042 | 5485.20 | 0.31% | 0.00 |
| 2025-12-18 | 36.09 | 36.22 | -0.08 | -0.22% | 36.00 | 36.46 | 17402 | 6315.00 | 0.35% | 0.00 |
| 2025-12-17 | 35.65 | 36.30 | 0.51 | 1.42% | 35.40 | 36.37 | 21267 | 7637.18 | 0.43% | 0.00 |
| 2025-12-16 | 36.40 | 35.79 | -0.72 | -1.97% | 35.63 | 36.40 | 24958 | 8948.53 | 0.51% | 3.00 |
| 2025-12-15 | 36.03 | 36.51 | 0.30 | 0.83% | 35.96 | 36.84 | 25455 | 9306.64 | 0.52% | 0.00 |
| 2025-12-12 | 35.43 | 36.21 | 0.72 | 2.03% | 35.43 | 36.32 | 27372 | 9870.09 | 0.56% | 0.00 |
| 2025-12-11 | 35.52 | 35.49 | -0.06 | -0.17% | 35.40 | 35.93 | 18542 | 6603.43 | 0.38% | 0.00 |
| 2025-12-10 | 34.90 | 35.55 | 0.73 | 2.10% | 34.37 | 35.66 | 24096 | 8461.73 | 0.49% | 0.00 |
| 2025-12-09 | 35.20 | 34.82 | -0.57 | -1.61% | 34.78 | 35.45 | 13182 | 4616.97 | 0.27% | 0.00 |
| 2025-12-08 | 35.38 | 35.39 | 0.17 | 0.48% | 35.18 | 35.49 | 15591 | 5513.44 | 0.32% | 0.00 |
| 2025-12-05 | 34.76 | 35.22 | 0.34 | 0.97% | 34.64 | 35.25 | 17333 | 6076.23 | 0.35% | 0.00 |
| 2025-12-04 | 34.66 | 34.88 | 0.13 | 0.37% | 34.45 | 34.95 | 11184 | 3885.51 | 0.23% | 0.00 |
| 2025-12-03 | 34.89 | 34.75 | 0.14 | 0.40% | 34.60 | 35.08 | 13477 | 4692.54 | 0.27% | 0.00 |
| 2025-12-02 | 35.40 | 34.61 | -0.75 | -2.12% | 34.51 | 35.40 | 20144 | 7027.20 | 0.41% | 0.00 |
| 2025-12-01 | 35.10 | 35.36 | 0.32 | 0.91% | 34.93 | 35.39 | 20430 | 7202.63 | 0.42% | 0.00 |
| 2025-11-28 | 34.75 | 35.04 | 0.23 | 0.66% | 34.41 | 35.10 | 18021 | 6265.58 | 0.37% | 0.00 |
| 2025-11-27 | 35.00 | 34.81 | -0.29 | -0.83% | 34.78 | 35.43 | 17346 | 6097.24 | 0.35% | 0.00 |
| 2025-11-26 | 35.26 | 35.10 | 0.01 | 0.03% | 35.01 | 35.58 | 18748 | 6607.84 | 0.38% | 0.00 |
| 2025-11-25 | 34.82 | 35.09 | 0.30 | 0.86% | 34.70 | 35.32 | 19299 | 6774.66 | 0.39% | 0.10 |
| 2025-11-24 | 34.90 | 34.79 | -0.10 | -0.29% | 34.34 | 35.25 | 22448 | 7783.14 | 0.46% | 0.00 |
| 2025-11-21 | 34.85 | 34.89 | -0.38 | -1.08% | 34.41 | 35.30 | 31627 | 11024.36 | 0.64% | 0.00 |
| 2025-11-20 | 35.53 | 35.27 | 0.07 | 0.20% | 35.18 | 35.68 | 18697 | 6609.39 | 0.38% | 0.00 |
| 2025-11-19 | 35.34 | 35.20 | 0.08 | 0.23% | 34.82 | 35.58 | 28707 | 10115.44 | 0.58% | 0.00 |
| 2025-11-18 | 35.45 | 35.12 | -0.22 | -0.62% | 34.92 | 35.50 | 31938 | 11249.26 | 0.65% | 0.00 |
| 2025-11-17 | 36.21 | 35.34 | -1.05 | -2.89% | 35.18 | 36.26 | 40025 | 14266.44 | 0.81% | 0.00 |
| 2025-11-14 | 37.50 | 36.39 | -1.43 | -3.78% | 36.39 | 37.58 | 46990 | 17362.25 | 0.96% | 0.00 |
| 2025-11-13 | 37.70 | 37.82 | 0.05 | 0.13% | 37.50 | 38.80 | 41716 | 15790.87 | 0.85% | 0.00 |
| 2025-11-12 | 38.61 | 37.77 | -1.15 | -2.95% | 37.70 | 38.92 | 57908 | 22052.71 | 1.18% | 0.00 |
| 2025-11-11 | 37.50 | 38.92 | 1.75 | 4.71% | 37.50 | 40.00 | 102210 | 40083.09 | 2.08% | 0.00 |
| 2025-11-10 | 37.55 | 37.17 | -0.40 | -1.06% | 36.80 | 38.07 | 31188 | 11599.81 | 0.63% | 0.00 |
| 2025-11-07 | 37.99 | 37.57 | -0.69 | -1.80% | 37.56 | 38.30 | 32040 | 12123.34 | 0.65% | 0.00 |
| 2025-11-06 | 38.75 | 38.26 | -0.19 | -0.49% | 37.91 | 38.88 | 53934 | 20605.11 | 1.10% | 0.00 |
| 2025-11-05 | 36.39 | 38.45 | 1.80 | 4.91% | 35.71 | 38.55 | 78659 | 29309.43 | 1.60% | 0.00 |
| 2025-11-04 | 37.70 | 36.65 | -0.99 | -2.63% | 36.37 | 38.20 | 42734 | 15938.12 | 0.87% | 0.00 |
| 2025-11-03 | 36.80 | 37.64 | 0.75 | 2.03% | 36.56 | 37.69 | 32171 | 12003.37 | 0.65% | 0.00 |
| 2025-10-31 | 36.51 | 36.89 | 0.02 | 0.05% | 36.51 | 37.21 | 24641 | 9104.22 | 0.50% | 0.00 |
| 2025-10-30 | 37.37 | 36.87 | -0.84 | -2.23% | 36.55 | 37.76 | 29634 | 10964.28 | 0.60% | 0.00 |
| 2025-10-29 | 37.01 | 37.71 | 0.59 | 1.59% | 36.88 | 37.85 | 30795 | 11541.69 | 0.63% | 0.00 |
| 2025-10-28 | 37.00 | 37.12 | -0.09 | -0.24% | 36.79 | 37.37 | 27335 | 10158.02 | 0.56% | 0.00 |
| 2025-10-27 | 35.90 | 37.21 | 1.45 | 4.05% | 35.90 | 37.35 | 50410 | 18559.63 | 1.03% | 0.00 |
| 2025-10-24 | 35.45 | 35.76 | 0.29 | 0.82% | 35.45 | 36.09 | 25751 | 9213.55 | 0.52% | 0.00 |
| 2025-10-23 | 36.06 | 35.47 | -0.80 | -2.21% | 34.86 | 36.36 | 29376 | 10345.14 | 0.60% | 0.00 |
| 2025-10-22 | 36.18 | 36.27 | 0.09 | 0.25% | 35.73 | 36.45 | 28104 | 10159.29 | 0.57% | 0.00 |
| 2025-10-21 | 34.35 | 36.18 | 1.98 | 5.79% | 34.25 | 36.79 | 56824 | 20442.11 | 1.16% | 0.00 |
| 2025-10-20 | 34.50 | 34.20 | 0.01 | 0.03% | 34.06 | 34.84 | 26344 | 9084.24 | 0.54% | 0.00 |
| 2025-10-17 | 35.80 | 34.19 | -1.65 | -4.60% | 34.15 | 36.00 | 39885 | 13856.43 | 0.81% | 0.00 |
| 2025-10-16 | 36.14 | 35.84 | -0.30 | -0.83% | 35.76 | 36.46 | 25353 | 9147.09 | 0.52% | 0.00 |
| 2025-10-15 | 35.55 | 36.14 | 0.64 | 1.80% | 35.24 | 36.36 | 31394 | 11247.67 | 0.64% | 0.00 |
| 2025-10-14 | 37.50 | 35.50 | -1.88 | -5.03% | 35.27 | 37.73 | 57360 | 20861.22 | 1.17% | 0.00 |
威胜信息(688100)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。
