| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 38.68 | 39.37 | 1.22 | 3.20% | 38.30 | 39.50 | 30812 | 12016.85 | 1.63% | 0.00 |
| 2026-02-02 | 38.77 | 38.15 | -0.97 | -2.48% | 38.00 | 40.05 | 25753 | 10076.53 | 1.36% | 0.00 |
| 2026-01-30 | 38.01 | 39.12 | 0.95 | 2.49% | 37.50 | 39.47 | 29724 | 11429.35 | 1.57% | 0.00 |
| 2026-01-29 | 38.07 | 38.17 | -0.51 | -1.32% | 37.65 | 39.92 | 41182 | 16052.13 | 2.18% | 0.00 |
| 2026-01-28 | 39.50 | 38.68 | -1.21 | -3.03% | 38.55 | 40.00 | 25096 | 9800.31 | 1.33% | 0.00 |
| 2026-01-27 | 39.39 | 39.89 | -0.20 | -0.50% | 37.80 | 40.30 | 34616 | 13510.30 | 1.83% | 0.00 |
| 2026-01-26 | 41.01 | 40.09 | -1.14 | -2.76% | 39.75 | 41.65 | 41151 | 16633.03 | 2.18% | 0.00 |
| 2026-01-23 | 41.69 | 41.23 | -0.42 | -1.01% | 41.00 | 42.39 | 39589 | 16419.52 | 2.10% | 0.00 |
| 2026-01-22 | 43.07 | 41.65 | -1.35 | -3.14% | 41.50 | 43.43 | 50925 | 21362.03 | 2.70% | 0.00 |
| 2026-01-21 | 41.70 | 43.00 | 0.82 | 1.94% | 41.16 | 43.35 | 64286 | 27318.22 | 3.41% | 2.00 |
| 2026-01-20 | 41.66 | 42.18 | 0.59 | 1.42% | 41.50 | 43.36 | 56959 | 24134.12 | 3.02% | 0.00 |
| 2026-01-19 | 41.18 | 41.59 | 0.21 | 0.51% | 40.66 | 42.60 | 54472 | 22787.15 | 2.89% | 0.00 |
| 2026-01-16 | 40.68 | 41.38 | 1.26 | 3.14% | 40.68 | 41.98 | 62722 | 25919.53 | 3.32% | 0.00 |
| 2026-01-15 | 41.11 | 40.12 | -1.46 | -3.51% | 39.50 | 41.70 | 63000 | 25438.66 | 3.34% | 0.00 |
| 2026-01-14 | 40.88 | 41.58 | 0.70 | 1.71% | 40.50 | 42.65 | 98596 | 41029.11 | 5.22% | 10.02 |
| 2026-01-13 | 39.28 | 40.88 | 1.59 | 4.05% | 38.51 | 41.99 | 111767 | 45135.35 | 5.92% | 0.00 |
| 2026-01-12 | 38.78 | 39.29 | 0.51 | 1.32% | 37.62 | 40.40 | 87882 | 34505.89 | 4.66% | 0.00 |
| 2026-01-09 | 39.00 | 38.78 | -0.22 | -0.56% | 38.47 | 39.53 | 44191 | 17171.22 | 2.34% | 2.80 |
| 2026-01-08 | 39.68 | 39.00 | -1.08 | -2.69% | 38.90 | 40.67 | 57878 | 22979.39 | 3.07% | 0.00 |
| 2026-01-07 | 37.96 | 40.08 | 2.31 | 6.12% | 37.31 | 40.35 | 86364 | 34087.35 | 4.57% | 0.00 |
| 2026-01-06 | 37.22 | 37.77 | 0.59 | 1.59% | 37.17 | 38.38 | 43748 | 16544.45 | 2.32% | 0.00 |
| 2026-01-05 | 37.10 | 37.18 | 0.08 | 0.22% | 37.10 | 37.65 | 38640 | 14415.36 | 2.05% | 0.00 |
| 2025-12-31 | 38.23 | 37.10 | -1.13 | -2.96% | 36.91 | 38.23 | 37500 | 13994.05 | 1.99% | 0.00 |
| 2025-12-30 | 37.00 | 38.23 | 1.13 | 3.05% | 36.75 | 39.49 | 58098 | 22268.68 | 3.08% | 0.00 |
| 2025-12-29 | 37.70 | 37.10 | -0.18 | -0.48% | 36.71 | 37.95 | 38955 | 14522.27 | 2.06% | 0.00 |
| 2025-12-26 | 40.44 | 37.28 | -3.17 | -7.84% | 36.93 | 40.49 | 101437 | 38605.54 | 5.37% | 0.00 |
| 2025-12-25 | 39.20 | 40.45 | 1.17 | 2.98% | 38.70 | 40.66 | 56014 | 22224.07 | 2.97% | 0.00 |
| 2025-12-24 | 38.01 | 39.28 | 0.64 | 1.66% | 37.38 | 39.68 | 45527 | 17749.22 | 2.41% | 0.00 |
| 2025-12-23 | 39.48 | 38.64 | -0.75 | -1.90% | 38.25 | 39.48 | 36798 | 14262.87 | 1.95% | 0.00 |
| 2025-12-22 | 37.78 | 39.39 | 1.55 | 4.10% | 37.78 | 40.00 | 50558 | 19706.76 | 2.68% | 0.00 |
| 2025-12-19 | 38.60 | 37.84 | -0.70 | -1.82% | 37.62 | 39.98 | 53784 | 20779.74 | 2.85% | 0.00 |
| 2025-12-18 | 39.50 | 38.54 | -1.77 | -4.39% | 38.01 | 40.30 | 73482 | 28646.35 | 3.89% | 0.00 |
| 2025-12-17 | 39.83 | 40.31 | -0.06 | -0.15% | 39.20 | 40.99 | 75203 | 30202.68 | 3.98% | 0.00 |
| 2025-12-16 | 38.49 | 40.37 | 1.88 | 4.88% | 37.31 | 40.48 | 84446 | 32856.24 | 4.47% | 0.00 |
| 2025-12-15 | 37.39 | 38.49 | 0.65 | 1.72% | 37.25 | 40.88 | 92904 | 36351.37 | 4.92% | 0.00 |
| 2025-12-12 | 37.37 | 37.84 | 0.13 | 0.34% | 37.30 | 38.84 | 69314 | 26492.89 | 3.67% | 0.00 |
| 2025-12-11 | 37.48 | 37.71 | 0.42 | 1.13% | 36.68 | 38.26 | 65104 | 24361.24 | 3.45% | 0.00 |
| 2025-12-10 | 38.17 | 37.29 | -0.84 | -2.20% | 36.31 | 38.36 | 66502 | 24646.33 | 3.54% | 0.00 |
| 2025-12-09 | 36.87 | 38.13 | 1.36 | 3.70% | 36.87 | 39.22 | 124261 | 47704.27 | 6.62% | 0.00 |
| 2025-12-08 | 32.48 | 36.77 | 4.35 | 13.42% | 32.47 | 37.39 | 136849 | 47933.04 | 7.29% | 0.00 |
| 2025-12-05 | 31.66 | 32.42 | 0.80 | 2.53% | 31.23 | 33.00 | 42777 | 13781.37 | 2.28% | 0.00 |
| 2025-12-04 | 32.16 | 31.62 | -0.57 | -1.77% | 31.35 | 32.44 | 32581 | 10312.01 | 1.74% | 0.00 |
| 2025-12-03 | 32.71 | 32.19 | -0.29 | -0.89% | 32.03 | 32.90 | 32241 | 10429.84 | 1.72% | 0.00 |
| 2025-12-02 | 33.33 | 32.48 | -0.81 | -2.43% | 32.20 | 33.36 | 38927 | 12648.61 | 2.07% | 0.00 |
| 2025-12-01 | 33.50 | 33.29 | -0.03 | -0.09% | 31.70 | 33.60 | 67592 | 22068.85 | 3.60% | 0.00 |
| 2025-11-28 | 33.00 | 33.32 | 0.12 | 0.36% | 32.66 | 34.10 | 62787 | 20906.00 | 3.35% | 0.00 |
| 2025-11-27 | 32.76 | 33.20 | 0.41 | 1.25% | 32.40 | 34.56 | 81944 | 27571.64 | 4.37% | 0.00 |
| 2025-11-26 | 33.02 | 32.79 | -0.76 | -2.27% | 32.19 | 33.96 | 115417 | 38012.57 | 6.15% | 0.00 |
| 2025-11-25 | 31.06 | 33.55 | 2.74 | 8.89% | 31.06 | 35.66 | 136197 | 45719.36 | 7.26% | 0.00 |
| 2025-11-24 | 30.84 | 30.81 | 0.31 | 1.02% | 29.98 | 31.29 | 60647 | 18587.56 | 3.23% | 0.00 |
| 2025-11-21 | 32.66 | 30.50 | -2.16 | -6.61% | 30.00 | 32.66 | 69247 | 21543.14 | 3.69% | 0.00 |
| 2025-11-20 | 34.03 | 32.66 | -0.93 | -2.77% | 32.41 | 34.22 | 39269 | 12944.45 | 2.09% | 0.00 |
| 2025-11-19 | 34.81 | 33.59 | -1.49 | -4.25% | 33.50 | 35.16 | 32391 | 10978.84 | 1.73% | 0.00 |
| 2025-11-18 | 34.70 | 35.08 | 0.24 | 0.69% | 33.96 | 35.35 | 32999 | 11482.25 | 1.76% | 0.00 |
| 2025-11-17 | 35.82 | 34.84 | -0.43 | -1.22% | 34.25 | 35.82 | 38517 | 13486.24 | 2.05% | 0.00 |
| 2025-11-14 | 35.25 | 35.27 | -0.16 | -0.45% | 34.46 | 36.98 | 61073 | 21807.58 | 3.25% | 0.00 |
| 2025-11-13 | 37.78 | 35.43 | -2.23 | -5.92% | 35.00 | 37.82 | 66424 | 24028.21 | 3.54% | 0.00 |
| 2025-11-12 | 39.88 | 37.66 | -1.75 | -4.44% | 37.37 | 39.88 | 37355 | 14215.32 | 1.99% | 0.00 |
| 2025-11-11 | 38.99 | 39.41 | 0.42 | 1.08% | 38.98 | 40.14 | 32427 | 12837.44 | 1.73% | 0.00 |
| 2025-11-10 | 39.61 | 38.99 | -0.62 | -1.57% | 38.31 | 40.50 | 43902 | 17158.79 | 2.34% | 0.00 |
| 2025-11-07 | 39.38 | 39.61 | -0.06 | -0.15% | 38.55 | 40.10 | 34487 | 13610.45 | 1.84% | 0.00 |
| 2025-11-06 | 38.89 | 39.67 | 0.97 | 2.51% | 38.35 | 40.18 | 53996 | 21330.25 | 2.88% | 0.00 |
| 2025-11-05 | 38.99 | 38.70 | -0.52 | -1.33% | 38.16 | 41.00 | 75713 | 29720.14 | 4.03% | 0.00 |
| 2025-11-04 | 42.91 | 39.22 | -3.27 | -7.70% | 38.13 | 42.96 | 77638 | 30668.91 | 4.14% | 0.00 |
| 2025-11-03 | 42.00 | 42.49 | 0.56 | 1.34% | 41.27 | 42.99 | 34292 | 14438.26 | 1.83% | 0.00 |
| 2025-10-31 | 42.34 | 41.93 | -0.38 | -0.90% | 41.88 | 43.38 | 28544 | 12140.21 | 1.52% | 0.00 |
| 2025-10-30 | 44.51 | 42.31 | -2.20 | -4.94% | 41.80 | 45.60 | 50282 | 21755.48 | 2.68% | 0.00 |
| 2025-10-29 | 42.78 | 44.51 | 1.71 | 4.00% | 42.70 | 45.51 | 56684 | 25251.07 | 3.02% | 0.00 |
| 2025-10-28 | 44.74 | 42.80 | -1.94 | -4.34% | 42.26 | 45.58 | 44830 | 19597.79 | 2.39% | 0.00 |
| 2025-10-27 | 44.00 | 44.74 | 0.92 | 2.10% | 43.65 | 45.08 | 50236 | 22339.90 | 2.68% | 0.00 |
| 2025-10-24 | 42.45 | 43.82 | 1.65 | 3.91% | 42.00 | 43.95 | 35825 | 15535.41 | 1.91% | 0.00 |
| 2025-10-23 | 44.35 | 42.17 | -1.96 | -4.44% | 41.40 | 44.35 | 47316 | 19945.42 | 2.52% | 0.00 |
| 2025-10-22 | 44.35 | 44.13 | -0.55 | -1.23% | 43.60 | 44.86 | 20746 | 9167.52 | 1.11% | 0.00 |
| 2025-10-21 | 43.86 | 44.68 | 1.01 | 2.31% | 43.68 | 45.60 | 40954 | 18216.15 | 2.18% | 0.00 |
| 2025-10-20 | 46.66 | 43.67 | -1.81 | -3.98% | 42.80 | 46.98 | 58747 | 26223.52 | 3.13% | 0.00 |
| 2025-10-17 | 49.49 | 45.48 | -4.08 | -8.23% | 45.09 | 49.85 | 46286 | 21725.74 | 2.47% | 0.00 |
| 2025-10-16 | 50.23 | 49.56 | -0.99 | -1.96% | 49.28 | 51.33 | 27780 | 13970.91 | 1.48% | 0.00 |
| 2025-10-15 | 51.10 | 50.55 | 0.54 | 1.08% | 47.90 | 51.10 | 44995 | 22283.49 | 2.40% | 0.00 |
| 2025-10-14 | 50.33 | 50.01 | -0.05 | -0.10% | 49.59 | 52.34 | 47938 | 24527.38 | 2.55% | 0.00 |
| 2025-10-13 | 46.98 | 50.06 | -0.92 | -1.80% | 46.98 | 50.38 | 63138 | 30733.06 | 3.36% | 0.00 |
威腾电气(688226)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。
