| 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 | 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 |
| 2025-11-24 | 84.59 | 88.83 | 5.23 | 6.26% | 84.19 | 89.68 | 64804 | 56156.69 | 4.35% | 0.00 |
| 2025-11-21 | 87.36 | 83.60 | -4.10 | -4.68% | 83.52 | 87.79 | 46793 | 39868.91 | 3.14% | 0.00 |
| 2025-11-20 | 90.80 | 87.70 | -1.15 | -1.29% | 86.60 | 91.90 | 39582 | 34924.90 | 2.66% | 9.00 |
| 2025-11-19 | 91.46 | 88.85 | -2.87 | -3.13% | 88.00 | 91.80 | 40259 | 36193.23 | 2.70% | 0.00 |
| 2025-11-18 | 89.53 | 91.72 | 2.14 | 2.39% | 88.82 | 93.89 | 51874 | 47657.30 | 3.48% | 0.00 |
| 2025-11-17 | 91.00 | 89.58 | -1.37 | -1.51% | 88.50 | 91.70 | 44146 | 39571.59 | 2.96% | 0.00 |
| 2025-11-14 | 92.30 | 90.95 | -3.28 | -3.48% | 89.90 | 93.42 | 48621 | 44634.84 | 3.26% | 2.00 |
| 2025-11-13 | 93.20 | 94.23 | 1.17 | 1.26% | 92.50 | 95.09 | 52272 | 48908.66 | 3.51% | 7.00 |
| 2025-11-12 | 92.10 | 93.06 | -0.04 | -0.04% | 91.33 | 94.37 | 42960 | 39882.83 | 2.88% | 0.00 |
| 2025-11-11 | 95.25 | 93.10 | -2.15 | -2.26% | 91.80 | 96.74 | 54963 | 51402.35 | 3.69% | 0.00 |
| 2025-11-10 | 94.50 | 95.25 | 1.81 | 1.94% | 92.70 | 97.39 | 74245 | 70790.63 | 4.98% | 0.00 |
| 2025-11-07 | 95.24 | 93.44 | -2.27 | -2.37% | 92.70 | 95.62 | 55709 | 52307.57 | 3.74% | 0.00 |
| 2025-11-06 | 95.80 | 95.71 | 0.91 | 0.96% | 93.93 | 97.39 | 84304 | 80520.94 | 5.66% | 0.00 |
| 2025-11-05 | 93.25 | 94.80 | -1.15 | -1.20% | 91.20 | 94.94 | 88276 | 82303.03 | 5.92% | 0.00 |
| 2025-11-04 | 97.81 | 95.95 | -1.31 | -1.35% | 95.31 | 98.95 | 58617 | 56765.68 | 3.93% | 5.00 |
| 2025-11-03 | 100.00 | 97.26 | -5.74 | -5.57% | 94.00 | 100.00 | 103016 | 99390.10 | 6.92% | 2.00 |
| 2025-10-31 | 103.52 | 103.00 | 0.44 | 0.43% | 99.20 | 105.60 | 103474 | 106124.94 | 6.95% | 0.00 |
| 2025-10-30 | 101.40 | 102.56 | 2.34 | 2.33% | 100.00 | 106.68 | 135364 | 140004.08 | 9.09% | 2.00 |
| 2025-10-29 | 101.10 | 100.22 | -1.06 | -1.05% | 96.72 | 102.50 | 104236 | 103142.81 | 7.00% | 0.00 |
| 2025-10-28 | 100.00 | 101.28 | -0.82 | -0.80% | 99.80 | 103.68 | 114005 | 115521.52 | 7.65% | 2.00 |
| 2025-10-27 | 99.01 | 102.10 | 13.49 | 15.22% | 97.08 | 105.83 | 213851 | 216439.89 | 14.36% | 1.00 |
| 2025-10-24 | 83.63 | 88.61 | 6.60 | 8.05% | 83.33 | 88.88 | 102672 | 88989.15 | 9.94% | 4.00 |
| 2025-10-23 | 80.58 | 82.01 | 1.04 | 1.28% | 78.00 | 82.99 | 54128 | 43367.25 | 5.24% | 2.00 |
| 2025-10-22 | 78.60 | 80.97 | 2.28 | 2.90% | 77.60 | 82.18 | 60084 | 48520.63 | 5.82% | 1.00 |
| 2025-10-21 | 78.00 | 78.69 | 1.56 | 2.02% | 77.07 | 79.23 | 43866 | 34326.00 | 4.25% | 1.00 |
| 2025-10-20 | 77.00 | 77.13 | 2.18 | 2.91% | 76.33 | 80.55 | 59818 | 46804.70 | 5.79% | 0.00 |
| 2025-10-17 | 77.50 | 74.95 | -3.31 | -4.23% | 74.70 | 78.68 | 50047 | 38065.48 | 4.85% | 0.00 |
| 2025-10-16 | 81.17 | 78.26 | -3.64 | -4.44% | 77.88 | 81.47 | 57176 | 45446.95 | 5.54% | 1.00 |
| 2025-10-15 | 80.00 | 81.90 | 3.45 | 4.40% | 79.37 | 82.75 | 62489 | 50822.20 | 6.05% | 0.00 |
| 2025-10-14 | 84.08 | 78.45 | -5.55 | -6.61% | 77.98 | 85.37 | 72502 | 59119.85 | 7.02% | 0.00 |
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。
