| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 43.76 | 44.70 | 0.95 | 2.17% | 43.60 | 45.78 | 42595 | 19011.18 | 2.27% | 0.00 |
| 2025-08-14 | 44.95 | 43.75 | -1.95 | -4.27% | 43.67 | 45.79 | 45466 | 20351.73 | 2.42% | 0.00 |
| 2025-08-13 | 45.99 | 45.70 | 0.14 | 0.31% | 44.58 | 47.37 | 64482 | 29760.23 | 3.44% | 0.00 |
| 2025-08-12 | 45.00 | 45.56 | 1.18 | 2.66% | 43.69 | 45.56 | 49447 | 22030.70 | 2.64% | 0.00 |
| 2025-08-11 | 41.81 | 44.38 | 3.48 | 8.51% | 41.21 | 44.60 | 66513 | 28578.12 | 3.54% | 0.00 |
| 2025-08-08 | 40.39 | 40.90 | 0.40 | 0.99% | 39.62 | 41.84 | 37510 | 15378.37 | 2.00% | 20.00 |
| 2025-08-07 | 42.48 | 40.50 | -1.49 | -3.55% | 39.30 | 42.56 | 67036 | 27066.16 | 3.57% | 0.00 |
| 2025-08-06 | 40.79 | 41.99 | 1.14 | 2.79% | 40.39 | 42.33 | 58352 | 24110.95 | 3.11% | 0.00 |
| 2025-08-05 | 37.40 | 40.85 | 3.45 | 9.22% | 37.40 | 40.96 | 90314 | 35441.60 | 4.81% | 0.00 |
| 2025-08-04 | 36.35 | 37.40 | 0.62 | 1.69% | 35.42 | 37.60 | 50194 | 18273.49 | 2.67% | 0.00 |
| 2025-08-01 | 36.30 | 36.78 | 0.48 | 1.32% | 35.81 | 37.18 | 31250 | 11384.93 | 1.67% | 3.00 |
| 2025-07-31 | 36.50 | 36.30 | 0.01 | 0.03% | 36.18 | 38.82 | 55402 | 20708.57 | 2.95% | 0.00 |
| 2025-07-30 | 37.54 | 36.29 | -1.25 | -3.33% | 36.01 | 37.54 | 31280 | 11441.03 | 1.67% | 0.00 |
| 2025-07-29 | 36.69 | 37.54 | 0.85 | 2.32% | 36.11 | 37.76 | 31953 | 11848.94 | 1.70% | 0.00 |
| 2025-07-28 | 36.01 | 36.69 | 0.67 | 1.86% | 35.35 | 37.70 | 49868 | 18169.68 | 2.66% | 0.00 |
| 2025-07-25 | 36.60 | 36.02 | -0.56 | -1.53% | 35.45 | 36.84 | 44388 | 15940.64 | 2.37% | 0.00 |
| 2025-07-24 | 37.85 | 36.58 | -1.03 | -2.74% | 36.00 | 38.56 | 55083 | 20429.95 | 2.94% | 0.00 |
| 2025-07-23 | 36.43 | 37.61 | 1.02 | 2.79% | 36.20 | 37.80 | 41712 | 15436.43 | 2.22% | 0.00 |
| 2025-07-22 | 37.50 | 36.59 | -0.13 | -0.35% | 35.89 | 38.40 | 75496 | 28123.12 | 4.02% | 0.00 |
| 2025-07-21 | 34.21 | 36.72 | 2.26 | 6.56% | 34.00 | 36.75 | 66602 | 23862.32 | 3.55% | 0.00 |
| 2025-07-18 | 34.80 | 34.46 | -0.36 | -1.03% | 34.20 | 35.87 | 51282 | 17904.53 | 2.73% | 0.00 |
| 2025-07-17 | 35.09 | 34.82 | -0.68 | -1.92% | 34.33 | 35.50 | 72700 | 25300.41 | 3.87% | 0.00 |
| 2025-07-16 | 32.48 | 35.50 | 2.75 | 8.40% | 32.48 | 35.60 | 81316 | 27813.53 | 4.33% | 0.00 |
| 2025-07-15 | 31.90 | 32.75 | 1.11 | 3.51% | 31.90 | 33.46 | 70968 | 23101.56 | 3.78% | 0.00 |
| 2025-07-14 | 30.57 | 31.64 | 1.06 | 3.47% | 30.57 | 31.96 | 46716 | 14734.96 | 2.49% | 0.00 |
| 2025-07-11 | 29.70 | 30.58 | 0.71 | 2.38% | 29.17 | 30.98 | 56027 | 16811.24 | 2.99% | 0.00 |
| 2025-07-10 | 29.64 | 29.87 | 0.22 | 0.74% | 29.22 | 30.19 | 31943 | 9506.71 | 1.70% | 0.00 |
| 2025-07-09 | 29.11 | 29.65 | 0.31 | 1.06% | 28.80 | 29.78 | 47965 | 14057.47 | 2.56% | 0.00 |
| 2025-07-08 | 29.00 | 29.34 | 1.03 | 3.64% | 27.72 | 29.60 | 61778 | 17823.52 | 3.29% | 0.00 |
| 2025-07-07 | 27.30 | 28.31 | 1.02 | 3.74% | 27.21 | 28.80 | 57590 | 16197.60 | 3.07% | 0.00 |
| 2025-07-04 | 26.15 | 27.29 | 1.02 | 3.88% | 26.05 | 27.60 | 63330 | 17121.67 | 3.37% | 0.00 |
| 2025-07-03 | 26.63 | 26.27 | -0.59 | -2.20% | 25.61 | 26.94 | 53560 | 13986.86 | 2.85% | 0.00 |
| 2025-07-02 | 27.15 | 26.86 | -0.32 | -1.18% | 26.61 | 27.43 | 14487 | 3887.08 | 0.92% | 0.00 |
| 2025-07-01 | 26.10 | 27.18 | 1.04 | 3.98% | 25.92 | 27.79 | 32708 | 8732.40 | 2.07% | 0.00 |
| 2025-06-30 | 27.19 | 26.14 | -0.89 | -3.29% | 25.61 | 27.23 | 43064 | 11267.20 | 2.73% | 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。
