| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 50.00 | 50.98 | 1.13 | 2.27% | 48.25 | 52.66 | 63230 | 32106.67 | 3.37% | 0.00 |
| 2025-10-09 | 50.00 | 49.85 | -0.15 | -0.30% | 49.51 | 52.09 | 54403 | 27475.94 | 2.90% | 0.00 |
| 2025-09-30 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 50.70 | 53422 | 26723.46 | 2.85% | 0.00 |
| 2025-09-29 | 46.00 | 49.03 | -0.50 | -1.01% | 45.61 | 49.50 | 86372 | 41309.15 | 4.60% | 0.00 |
| 2025-09-26 | 51.09 | 49.53 | -2.82 | -5.39% | 48.68 | 52.00 | 86721 | 43317.25 | 4.62% | 0.00 |
| 2025-09-25 | 53.50 | 52.35 | -1.22 | -2.28% | 52.10 | 55.60 | 75592 | 40667.38 | 4.03% | 0.00 |
| 2025-09-24 | 55.28 | 53.57 | -0.99 | -1.81% | 52.16 | 55.28 | 63706 | 34021.41 | 3.39% | 0.00 |
| 2025-09-23 | 58.57 | 54.56 | -3.14 | -5.44% | 52.88 | 59.27 | 101385 | 56148.56 | 5.40% | 0.00 |
| 2025-09-22 | 55.00 | 57.70 | 3.46 | 6.38% | 54.36 | 58.55 | 93422 | 53172.51 | 4.98% | 0.00 |
| 2025-09-19 | 53.50 | 54.24 | 2.24 | 4.31% | 51.67 | 55.91 | 92053 | 49605.50 | 4.91% | 0.00 |
| 2025-09-18 | 51.40 | 52.00 | 0.61 | 1.19% | 50.89 | 55.10 | 120082 | 63724.20 | 6.40% | 0.00 |
| 2025-09-17 | 52.25 | 51.39 | -0.43 | -0.83% | 51.00 | 55.66 | 113104 | 59667.42 | 6.03% | 0.00 |
| 2025-09-16 | 47.45 | 51.82 | 3.71 | 7.71% | 47.45 | 52.68 | 102376 | 51504.11 | 5.46% | 0.00 |
| 2025-09-15 | 46.00 | 48.11 | 3.48 | 7.80% | 44.66 | 49.94 | 94007 | 44624.40 | 5.01% | 0.00 |
| 2025-09-12 | 43.39 | 44.63 | 1.18 | 2.72% | 42.81 | 45.01 | 41100 | 18148.10 | 2.19% | 0.00 |
| 2025-09-11 | 42.40 | 43.45 | 0.75 | 1.76% | 41.67 | 43.95 | 35026 | 15100.26 | 1.87% | 8.00 |
| 2025-09-10 | 43.45 | 42.70 | -0.75 | -1.73% | 42.52 | 44.20 | 33584 | 14513.22 | 1.79% | 0.00 |
| 2025-09-09 | 42.51 | 43.45 | 0.64 | 1.49% | 42.00 | 44.57 | 63577 | 27690.36 | 3.39% | 0.00 |
| 2025-09-08 | 42.18 | 42.81 | 1.37 | 3.31% | 40.71 | 42.95 | 69937 | 29216.25 | 3.73% | 0.00 |
| 2025-09-05 | 38.82 | 41.44 | 2.60 | 6.69% | 38.40 | 41.98 | 62779 | 25240.81 | 3.35% | 0.00 |
| 2025-09-04 | 40.68 | 38.84 | -2.21 | -5.38% | 38.24 | 42.30 | 73878 | 29617.32 | 3.94% | 0.00 |
| 2025-09-03 | 40.89 | 41.05 | 1.00 | 2.50% | 39.12 | 43.00 | 90025 | 37182.32 | 4.80% | 0.00 |
| 2025-09-02 | 41.50 | 40.05 | -1.28 | -3.10% | 39.63 | 42.20 | 65167 | 26317.04 | 3.47% | 0.00 |
| 2025-09-01 | 39.11 | 41.33 | 2.50 | 6.44% | 38.81 | 42.42 | 114436 | 46444.21 | 6.10% | 0.00 |
| 2025-08-29 | 39.60 | 38.83 | -0.72 | -1.82% | 38.65 | 39.96 | 48026 | 18835.44 | 2.56% | 0.00 |
| 2025-08-28 | 38.30 | 39.55 | 1.33 | 3.48% | 37.71 | 39.55 | 62675 | 24154.49 | 3.34% | 0.00 |
| 2025-08-27 | 42.00 | 38.22 | -3.67 | -8.76% | 38.00 | 42.00 | 129089 | 51431.60 | 6.88% | 0.00 |
| 2025-08-26 | 43.99 | 41.89 | -1.88 | -4.30% | 41.20 | 43.99 | 119376 | 50473.86 | 6.36% | 0.00 |
| 2025-08-25 | 45.00 | 43.77 | -1.66 | -3.65% | 43.60 | 46.11 | 67991 | 30127.88 | 3.62% | 0.00 |
| 2025-08-22 | 45.27 | 45.43 | 0.12 | 0.26% | 45.00 | 46.67 | 28896 | 13252.91 | 1.54% | 0.00 |
| 2025-08-21 | 47.80 | 45.31 | -1.84 | -3.90% | 44.50 | 47.80 | 40031 | 18223.13 | 2.13% | 0.00 |
| 2025-08-20 | 48.25 | 47.15 | -0.85 | -1.77% | 46.51 | 48.25 | 31612 | 14930.64 | 1.68% | 0.00 |
| 2025-08-19 | 46.92 | 48.00 | 0.59 | 1.24% | 46.60 | 48.07 | 47828 | 22672.16 | 2.55% | 0.00 |
| 2025-08-18 | 44.96 | 47.41 | 2.71 | 6.06% | 44.01 | 48.58 | 61796 | 28750.82 | 3.29% | 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。
