| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 124.35 | 123.72 | -2.66 | -2.10% | 122.58 | 126.98 | 49026 | 61118.04 | 3.29% | 0.00 |
| 2026-03-25 | 126.88 | 126.38 | -0.80 | -0.63% | 123.05 | 129.87 | 92041 | 116215.31 | 6.18% | 0.00 |
| 2026-03-24 | 128.11 | 127.18 | 0.38 | 0.30% | 120.00 | 129.89 | 69065 | 85764.04 | 4.63% | 5.00 |
| 2026-03-23 | 128.00 | 126.80 | -5.20 | -3.94% | 125.08 | 130.85 | 54118 | 69244.12 | 3.63% | 0.00 |
| 2026-03-20 | 135.64 | 132.00 | -0.70 | -0.53% | 131.80 | 137.63 | 76144 | 102898.82 | 5.11% | 25.00 |
| 2026-03-19 | 136.10 | 132.70 | -8.65 | -6.12% | 131.73 | 138.00 | 74888 | 100366.72 | 5.02% | 2.00 |
| 2026-03-18 | 135.60 | 141.35 | 6.75 | 5.01% | 134.17 | 141.35 | 72356 | 99852.61 | 4.85% | 1.00 |
| 2026-03-17 | 138.74 | 134.60 | -4.08 | -2.94% | 133.72 | 139.50 | 52655 | 71624.09 | 3.53% | 0.00 |
| 2026-03-16 | 135.43 | 138.68 | 2.34 | 1.72% | 129.02 | 142.80 | 95419 | 129701.93 | 6.40% | 0.00 |
| 2026-03-13 | 137.25 | 136.34 | -6.27 | -4.40% | 135.00 | 141.35 | 77389 | 106673.02 | 5.19% | 3.00 |
| 2026-03-12 | 146.78 | 142.61 | -5.24 | -3.54% | 140.20 | 147.93 | 61939 | 88782.30 | 4.16% | 0.00 |
| 2026-03-11 | 153.00 | 147.85 | -5.69 | -3.71% | 147.35 | 156.00 | 77345 | 116452.66 | 5.19% | 3.00 |
| 2026-03-10 | 146.00 | 153.54 | 12.36 | 8.75% | 144.00 | 158.20 | 111223 | 170619.38 | 7.46% | 0.00 |
| 2026-03-09 | 130.03 | 141.18 | 2.92 | 2.11% | 126.50 | 143.00 | 93776 | 125309.31 | 6.29% | 2.00 |
| 2026-03-06 | 140.52 | 138.26 | -5.34 | -3.72% | 137.38 | 144.97 | 83973 | 117532.41 | 5.63% | 0.00 |
| 2026-03-05 | 146.00 | 143.60 | 3.10 | 2.21% | 140.23 | 151.88 | 114676 | 166107.14 | 7.69% | 3.00 |
| 2026-03-04 | 136.00 | 140.50 | 8.15 | 6.16% | 136.00 | 148.87 | 119872 | 169703.11 | 8.04% | 0.00 |
| 2026-03-03 | 147.00 | 132.35 | -15.60 | -10.54% | 131.51 | 147.92 | 113156 | 156236.36 | 7.59% | 0.00 |
| 2026-03-02 | 139.30 | 147.95 | 6.80 | 4.82% | 139.00 | 150.00 | 109624 | 160278.97 | 7.35% | 1.00 |
| 2026-02-27 | 132.00 | 141.15 | 7.85 | 5.89% | 131.64 | 142.60 | 120558 | 165776.91 | 8.09% | 0.00 |
| 2026-02-26 | 125.20 | 133.30 | 8.16 | 6.52% | 121.12 | 134.40 | 95511 | 122014.49 | 6.41% | 2.00 |
| 2026-02-25 | 123.99 | 125.14 | 2.75 | 2.25% | 121.94 | 129.30 | 64280 | 80747.78 | 4.31% | 0.00 |
| 2026-02-24 | 127.59 | 122.39 | -3.51 | -2.79% | 120.88 | 127.87 | 56754 | 69871.55 | 3.81% | 2.00 |
| 2026-02-13 | 122.56 | 125.90 | 1.51 | 1.21% | 122.52 | 128.80 | 45574 | 57699.97 | 3.06% | 0.00 |
| 2026-02-12 | 124.80 | 124.39 | 1.36 | 1.11% | 122.00 | 126.26 | 36396 | 45168.95 | 2.44% | 1.00 |
| 2026-02-11 | 125.00 | 123.03 | -2.16 | -1.73% | 122.45 | 126.33 | 29226 | 36084.63 | 1.96% | 0.00 |
| 2026-02-10 | 124.98 | 125.19 | 0.59 | 0.47% | 122.50 | 126.00 | 39639 | 49392.29 | 2.66% | 0.00 |
| 2026-02-09 | 121.44 | 124.60 | 6.70 | 5.68% | 119.79 | 125.39 | 50910 | 62718.64 | 3.42% | 0.00 |
| 2026-02-06 | 119.20 | 117.90 | -1.74 | -1.45% | 117.55 | 121.20 | 38920 | 46443.36 | 2.61% | 0.00 |
| 2026-02-05 | 121.01 | 119.64 | -3.70 | -3.00% | 117.00 | 122.68 | 50501 | 60022.82 | 3.39% | 0.00 |
| 2026-02-04 | 124.50 | 123.34 | -2.67 | -2.12% | 120.80 | 125.80 | 54299 | 66821.18 | 3.64% | 2.00 |
| 2026-02-03 | 123.70 | 126.01 | 5.36 | 4.44% | 122.05 | 127.00 | 52743 | 65631.09 | 3.54% | 1.00 |
| 2026-02-02 | 129.16 | 120.65 | -10.42 | -7.95% | 120.00 | 129.80 | 81743 | 100942.73 | 5.48% | 16.00 |
| 2026-01-30 | 126.00 | 131.07 | -4.22 | -3.12% | 125.76 | 133.68 | 100840 | 130341.13 | 6.77% | 0.00 |
| 2026-01-29 | 138.80 | 135.29 | -1.37 | -1.00% | 134.62 | 143.00 | 73299 | 101889.06 | 4.92% | 1.00 |
| 2026-01-28 | 136.42 | 136.66 | 1.15 | 0.85% | 135.00 | 141.33 | 69320 | 95520.55 | 4.65% | 2.00 |
| 2026-01-27 | 129.58 | 135.51 | 5.71 | 4.40% | 129.58 | 136.50 | 53686 | 71626.21 | 3.60% | 2.00 |
| 2026-01-26 | 138.80 | 129.80 | -11.60 | -8.20% | 128.90 | 140.98 | 74845 | 99166.54 | 5.02% | 0.00 |
| 2026-01-23 | 136.05 | 141.40 | 2.85 | 2.06% | 133.80 | 141.50 | 68470 | 93953.98 | 4.59% | 0.83 |
| 2026-01-22 | 150.00 | 138.55 | -7.25 | -4.97% | 136.25 | 150.29 | 78317 | 110670.48 | 5.25% | 13.38 |
| 2026-01-21 | 131.21 | 145.80 | 12.93 | 9.73% | 129.10 | 145.99 | 89280 | 123063.18 | 5.99% | 0.00 |
| 2026-01-20 | 128.43 | 132.87 | 2.59 | 1.99% | 127.62 | 134.75 | 73606 | 96563.25 | 4.94% | 2.00 |
| 2026-01-19 | 141.02 | 130.28 | -10.72 | -7.60% | 128.00 | 143.00 | 120284 | 159049.45 | 8.07% | 2.00 |
| 2026-01-16 | 135.00 | 141.00 | 9.49 | 7.22% | 128.58 | 143.87 | 94530 | 128984.77 | 6.34% | 0.00 |
| 2026-01-15 | 126.00 | 131.51 | 6.99 | 5.61% | 126.00 | 132.66 | 56243 | 73229.76 | 3.77% | 1.00 |
| 2026-01-14 | 123.00 | 124.52 | 2.65 | 2.17% | 121.17 | 130.00 | 62745 | 78973.27 | 4.21% | 3.00 |
| 2026-01-13 | 124.00 | 121.87 | -2.38 | -1.92% | 119.50 | 125.97 | 53999 | 66021.37 | 3.62% | 0.00 |
| 2026-01-12 | 119.54 | 124.25 | 7.05 | 6.02% | 117.80 | 125.66 | 72762 | 89330.55 | 4.88% | 0.00 |
| 2026-01-09 | 112.49 | 117.20 | 3.80 | 3.35% | 109.05 | 119.77 | 75502 | 87046.71 | 5.07% | 2.00 |
| 2026-01-08 | 111.18 | 113.40 | 1.10 | 0.98% | 111.11 | 115.25 | 49458 | 56141.05 | 3.32% | 0.00 |
| 2026-01-07 | 110.16 | 112.30 | 1.62 | 1.46% | 109.40 | 112.88 | 54931 | 61257.61 | 3.69% | 0.00 |
| 2026-01-06 | 110.02 | 110.68 | -0.28 | -0.25% | 109.63 | 115.18 | 56445 | 63209.89 | 3.79% | 0.00 |
| 2026-01-05 | 110.01 | 110.96 | 1.87 | 1.71% | 109.71 | 112.80 | 46145 | 51236.06 | 3.10% | 1.00 |
| 2025-12-31 | 112.45 | 109.09 | -4.17 | -3.68% | 108.68 | 114.40 | 43255 | 48093.22 | 2.90% | 0.00 |
| 2025-12-30 | 109.99 | 113.26 | 2.75 | 2.49% | 109.90 | 115.00 | 56409 | 63641.57 | 3.78% | 1.00 |
| 2025-12-29 | 103.28 | 110.51 | 7.14 | 6.91% | 103.11 | 114.60 | 88104 | 97819.27 | 5.91% | 3.00 |
| 2025-12-26 | 106.50 | 103.37 | -2.48 | -2.34% | 102.81 | 106.50 | 33858 | 35266.81 | 2.27% | 1.00 |
| 2025-12-25 | 103.44 | 105.85 | 2.55 | 2.47% | 102.00 | 106.80 | 39031 | 40884.82 | 2.62% | 1.00 |
| 2025-12-24 | 102.50 | 103.30 | 0.80 | 0.78% | 101.70 | 104.36 | 37247 | 38365.96 | 2.50% | 0.00 |
| 2025-12-23 | 103.19 | 102.50 | -0.44 | -0.43% | 101.53 | 104.99 | 30149 | 31006.24 | 2.02% | 0.00 |
| 2025-12-22 | 98.20 | 102.94 | 5.88 | 6.06% | 98.00 | 103.28 | 41440 | 42103.39 | 2.78% | 1.00 |
| 2025-12-19 | 100.37 | 97.06 | -2.09 | -2.11% | 96.74 | 100.88 | 26431 | 25943.98 | 1.77% | 0.00 |
| 2025-12-18 | 97.51 | 99.15 | 0.93 | 0.95% | 96.72 | 101.80 | 32239 | 32087.82 | 2.16% | 0.00 |
| 2025-12-17 | 96.09 | 98.22 | 2.20 | 2.29% | 94.80 | 99.15 | 32568 | 31597.95 | 2.18% | 3.00 |
| 2025-12-16 | 97.70 | 96.02 | -2.66 | -2.70% | 94.50 | 99.00 | 41073 | 39513.28 | 2.76% | 0.00 |
| 2025-12-15 | 101.87 | 98.68 | -4.22 | -4.10% | 98.50 | 102.77 | 40595 | 40534.26 | 2.72% | 0.00 |
| 2025-12-12 | 101.50 | 102.90 | 1.30 | 1.28% | 98.37 | 103.18 | 53604 | 54024.31 | 3.60% | 1.00 |
| 2025-12-11 | 105.62 | 101.60 | -3.70 | -3.51% | 101.20 | 107.25 | 42448 | 43640.95 | 2.85% | 2.00 |
| 2025-12-10 | 102.51 | 105.30 | 2.57 | 2.50% | 101.31 | 105.43 | 43905 | 45489.01 | 2.95% | 5.00 |
| 2025-12-09 | 100.40 | 102.73 | 1.25 | 1.23% | 99.97 | 107.80 | 69569 | 72330.01 | 4.67% | 0.00 |
| 2025-12-08 | 99.90 | 101.48 | 3.00 | 3.05% | 96.60 | 102.49 | 54087 | 54046.98 | 3.63% | 2.00 |
| 2025-12-05 | 93.96 | 98.48 | 4.48 | 4.77% | 93.00 | 99.16 | 61455 | 59445.08 | 4.12% | 5.00 |
| 2025-12-04 | 94.32 | 94.00 | -0.88 | -0.93% | 92.13 | 95.80 | 38587 | 36233.81 | 2.59% | 0.00 |
| 2025-12-03 | 93.19 | 94.88 | 1.68 | 1.80% | 92.08 | 97.95 | 49072 | 47091.44 | 3.29% | 0.00 |
| 2025-12-02 | 93.50 | 93.20 | -0.83 | -0.88% | 91.00 | 93.76 | 29817 | 27494.38 | 2.00% | 0.00 |
| 2025-12-01 | 93.24 | 94.03 | 0.79 | 0.85% | 91.50 | 94.49 | 34853 | 32481.23 | 2.34% | 4.00 |
| 2025-11-28 | 91.43 | 93.24 | 0.91 | 0.99% | 90.89 | 94.88 | 29166 | 27082.33 | 1.96% | 3.00 |
| 2025-11-27 | 90.89 | 92.33 | 1.65 | 1.82% | 90.89 | 96.40 | 48090 | 45197.35 | 3.23% | 0.00 |
| 2025-11-26 | 89.99 | 90.68 | -0.49 | -0.54% | 89.08 | 92.71 | 40467 | 36954.70 | 2.71% | 5.00 |
| 2025-11-25 | 89.39 | 91.17 | 2.34 | 2.63% | 88.66 | 91.49 | 56375 | 50859.43 | 3.78% | 4.00 |
伟测科技(688372)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。
