| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 89.03 | 87.31 | -2.69 | -2.99% | 85.01 | 91.50 | 56357 | 49777.34 | 2.64% | 0.00 |
| 2025-12-11 | 92.01 | 90.00 | -1.68 | -1.83% | 88.88 | 93.60 | 40153 | 36303.99 | 1.88% | 0.00 |
| 2025-12-10 | 88.00 | 91.68 | 3.43 | 3.89% | 86.02 | 92.98 | 63031 | 56775.57 | 2.95% | 0.00 |
| 2025-12-09 | 86.90 | 88.25 | 0.27 | 0.31% | 84.88 | 91.80 | 64907 | 57805.46 | 3.04% | 0.05 |
| 2025-12-08 | 86.12 | 87.98 | -0.27 | -0.31% | 82.43 | 89.22 | 64614 | 55235.27 | 3.02% | 0.23 |
| 2025-12-05 | 86.01 | 88.25 | 1.65 | 1.91% | 85.00 | 90.30 | 71046 | 61864.65 | 3.32% | 2.00 |
| 2025-12-04 | 87.00 | 86.60 | 3.35 | 4.02% | 86.11 | 91.98 | 84505 | 74789.22 | 3.95% | 0.00 |
| 2025-12-03 | 85.48 | 83.25 | -2.66 | -3.10% | 83.00 | 86.66 | 32871 | 27562.19 | 1.54% | 0.00 |
| 2025-12-02 | 87.09 | 85.91 | -2.59 | -2.93% | 84.62 | 88.40 | 44644 | 38298.36 | 2.09% | 2.00 |
| 2025-12-01 | 85.50 | 88.50 | 2.10 | 2.43% | 85.50 | 90.68 | 61808 | 54591.69 | 2.89% | 0.00 |
| 2025-11-28 | 85.00 | 86.40 | 0.90 | 1.05% | 82.21 | 89.50 | 61642 | 53151.58 | 2.88% | 2.00 |
| 2025-11-27 | 86.06 | 85.50 | -1.18 | -1.36% | 84.01 | 87.33 | 49510 | 42265.20 | 2.32% | 0.00 |
| 2025-11-26 | 80.99 | 86.68 | 5.04 | 6.17% | 78.11 | 87.98 | 75953 | 64073.87 | 3.55% | 0.00 |
| 2025-11-25 | 85.02 | 81.64 | -2.14 | -2.55% | 81.06 | 86.15 | 59139 | 49439.83 | 2.77% | 0.00 |
| 2025-11-24 | 83.50 | 83.78 | -0.47 | -0.56% | 81.08 | 84.50 | 53783 | 44615.72 | 2.52% | 0.00 |
| 2025-11-21 | 76.00 | 84.25 | 7.05 | 9.13% | 75.19 | 86.90 | 101079 | 82486.27 | 4.73% | 0.00 |
| 2025-11-20 | 77.21 | 77.20 | 0.04 | 0.05% | 75.60 | 78.89 | 32344 | 24935.10 | 1.51% | 0.00 |
| 2025-11-19 | 76.66 | 77.16 | 1.06 | 1.39% | 75.66 | 78.00 | 35756 | 27518.66 | 1.67% | 0.00 |
| 2025-11-18 | 74.01 | 76.10 | 0.66 | 0.87% | 74.01 | 77.23 | 39775 | 30258.79 | 1.86% | 0.00 |
| 2025-11-17 | 70.80 | 75.44 | 4.38 | 6.16% | 69.50 | 76.78 | 65332 | 49101.03 | 3.06% | 0.00 |
| 2025-11-14 | 70.66 | 71.06 | -0.88 | -1.22% | 69.39 | 72.94 | 37787 | 26901.28 | 1.77% | 0.00 |
| 2025-11-13 | 71.00 | 71.94 | 0.75 | 1.05% | 70.60 | 72.79 | 27641 | 19852.21 | 1.29% | 0.00 |
| 2025-11-12 | 72.90 | 71.19 | -1.32 | -1.82% | 70.60 | 73.68 | 27653 | 19870.60 | 1.29% | 0.00 |
| 2025-11-11 | 73.51 | 72.51 | -0.49 | -0.67% | 71.67 | 74.51 | 43840 | 31861.80 | 2.05% | 0.00 |
| 2025-11-10 | 77.34 | 73.00 | -4.03 | -5.23% | 72.15 | 78.42 | 65530 | 48576.39 | 3.07% | 0.00 |
| 2025-11-07 | 80.80 | 77.03 | -5.27 | -6.40% | 76.40 | 81.61 | 59961 | 46626.40 | 2.80% | 0.00 |
| 2025-11-06 | 82.00 | 82.30 | 1.17 | 1.44% | 80.68 | 85.50 | 62408 | 51761.88 | 2.92% | 0.00 |
| 2025-11-05 | 77.60 | 81.13 | 1.62 | 2.04% | 77.60 | 82.58 | 55533 | 45067.46 | 2.60% | 0.00 |
| 2025-11-04 | 85.11 | 79.51 | -6.73 | -7.80% | 79.50 | 85.95 | 67922 | 55426.19 | 3.18% | 0.00 |
| 2025-11-03 | 86.50 | 86.24 | 0.02 | 0.02% | 84.57 | 89.48 | 55604 | 48359.75 | 2.60% | 2.00 |
| 2025-10-31 | 88.00 | 86.22 | -1.41 | -1.61% | 85.03 | 90.80 | 60618 | 53449.64 | 2.84% | 0.00 |
| 2025-10-30 | 92.50 | 87.63 | -6.70 | -7.10% | 87.50 | 93.99 | 67883 | 61049.66 | 3.18% | 4.00 |
| 2025-10-29 | 86.01 | 94.33 | 5.58 | 6.29% | 85.28 | 95.50 | 92799 | 83779.45 | 4.34% | 0.00 |
| 2025-10-28 | 81.52 | 88.75 | 7.68 | 9.47% | 80.68 | 89.75 | 100419 | 85042.44 | 4.70% | 0.00 |
| 2025-10-27 | 82.33 | 81.07 | -1.26 | -1.53% | 79.02 | 85.00 | 77250 | 62615.26 | 3.61% | 0.00 |
| 2025-10-24 | 80.22 | 82.33 | 3.68 | 4.68% | 78.72 | 83.46 | 79594 | 64690.29 | 3.72% | 0.00 |
| 2025-10-23 | 78.60 | 78.65 | -1.54 | -1.92% | 76.10 | 80.66 | 76778 | 60122.79 | 3.59% | 0.00 |
| 2025-10-22 | 77.84 | 80.19 | 3.19 | 4.14% | 76.01 | 81.08 | 103812 | 82071.29 | 4.86% | 0.00 |
| 2025-10-21 | 76.53 | 77.00 | 1.24 | 1.64% | 73.63 | 77.00 | 49827 | 37660.85 | 2.33% | 0.00 |
| 2025-10-20 | 76.68 | 75.76 | 1.47 | 1.98% | 74.97 | 77.77 | 33425 | 25527.95 | 1.56% | 0.00 |
| 2025-10-17 | 79.00 | 74.29 | -4.21 | -5.36% | 74.07 | 79.50 | 45690 | 34635.50 | 2.14% | 0.00 |
| 2025-10-16 | 79.20 | 78.50 | -1.95 | -2.42% | 77.58 | 79.90 | 41264 | 32403.56 | 1.93% | 0.00 |
| 2025-10-15 | 78.59 | 80.45 | 1.95 | 2.48% | 77.33 | 80.90 | 60616 | 48067.81 | 2.84% | 3.30 |
| 2025-10-14 | 85.00 | 78.50 | -5.51 | -6.56% | 78.10 | 85.50 | 70429 | 57028.43 | 3.29% | 0.00 |
| 2025-10-13 | 83.39 | 84.01 | -6.47 | -7.15% | 81.80 | 88.67 | 99444 | 83864.54 | 4.65% | 0.00 |
| 2025-10-10 | 91.28 | 90.48 | -0.73 | -0.80% | 89.49 | 94.84 | 56717 | 51938.13 | 2.65% | 0.00 |
| 2025-10-09 | 97.10 | 91.21 | -3.99 | -4.19% | 90.83 | 98.35 | 65298 | 61519.07 | 3.05% | 0.00 |
| 2025-09-30 | 88.03 | 95.35 | 6.57 | 7.40% | 88.03 | 97.22 | 83096 | 77168.84 | 3.89% | 0.00 |
| 2025-09-29 | 85.30 | 88.78 | 3.90 | 4.59% | 84.23 | 90.50 | 61903 | 54197.34 | 2.90% | 0.00 |
| 2025-09-26 | 90.50 | 84.88 | -5.42 | -6.00% | 84.88 | 91.50 | 83200 | 72587.98 | 3.89% | 10.00 |
| 2025-09-25 | 91.50 | 90.30 | -2.06 | -2.23% | 88.20 | 94.69 | 64583 | 58599.90 | 3.02% | 0.00 |
| 2025-09-24 | 85.59 | 92.36 | 6.36 | 7.40% | 84.30 | 93.58 | 98168 | 88090.79 | 4.59% | 0.00 |
| 2025-09-23 | 85.65 | 86.00 | -0.51 | -0.59% | 83.50 | 87.78 | 75006 | 64199.87 | 3.51% | 0.00 |
| 2025-09-22 | 75.90 | 86.51 | 10.69 | 14.10% | 75.90 | 86.72 | 114496 | 94594.49 | 5.36% | 2.00 |
| 2025-09-19 | 75.97 | 75.82 | -1.98 | -2.54% | 74.00 | 79.50 | 106981 | 82353.81 | 5.00% | 4.09 |
| 2025-09-18 | 75.00 | 77.80 | 5.60 | 7.76% | 74.50 | 81.61 | 170573 | 132193.44 | 7.98% | 3.87 |
| 2025-09-17 | 70.27 | 72.20 | 3.12 | 4.52% | 69.17 | 74.95 | 119031 | 86265.05 | 5.57% | 0.00 |
| 2025-09-16 | 63.43 | 69.08 | 6.38 | 10.18% | 62.91 | 70.74 | 134730 | 90613.20 | 6.30% | 0.00 |
| 2025-09-15 | 62.50 | 62.70 | 0.42 | 0.67% | 62.10 | 64.99 | 71078 | 45093.14 | 3.32% | 0.00 |
| 2025-09-12 | 64.00 | 62.28 | -1.79 | -2.79% | 61.92 | 64.69 | 76323 | 48231.81 | 3.57% | 0.00 |
| 2025-09-11 | 62.45 | 64.07 | 1.37 | 2.19% | 61.10 | 64.90 | 102674 | 64840.35 | 4.80% | 10.00 |
| 2025-09-10 | 57.10 | 62.70 | 4.65 | 8.01% | 57.10 | 65.90 | 160615 | 99632.71 | 7.51% | 0.00 |
| 2025-09-09 | 56.40 | 58.05 | 2.05 | 3.66% | 55.30 | 58.85 | 106228 | 60791.80 | 4.97% | 0.00 |
| 2025-09-08 | 52.80 | 56.00 | 3.02 | 5.70% | 52.80 | 56.66 | 85498 | 47238.44 | 4.00% | 0.00 |
| 2025-09-05 | 51.51 | 52.98 | 1.59 | 3.09% | 50.66 | 53.19 | 48147 | 25202.78 | 2.25% | 0.00 |
| 2025-09-04 | 54.42 | 51.39 | -3.01 | -5.53% | 50.41 | 55.50 | 67705 | 35755.62 | 3.17% | 0.00 |
| 2025-09-03 | 56.41 | 54.40 | -1.23 | -2.21% | 53.68 | 57.93 | 77352 | 43065.46 | 3.62% | 5.96 |
| 2025-09-02 | 54.65 | 55.63 | 0.98 | 1.79% | 51.03 | 58.20 | 113103 | 61354.83 | 5.29% | 0.00 |
| 2025-09-01 | 55.33 | 54.65 | -1.16 | -2.08% | 54.23 | 56.97 | 51199 | 28120.96 | 2.39% | 0.00 |
| 2025-08-29 | 55.82 | 55.81 | 0.00 | 0.00% | 54.20 | 58.07 | 59850 | 33474.12 | 2.80% | 0.00 |
| 2025-08-28 | 57.51 | 55.81 | -2.19 | -3.78% | 54.01 | 57.81 | 85425 | 47577.66 | 4.00% | 0.00 |
| 2025-08-27 | 58.65 | 58.00 | -0.99 | -1.68% | 58.00 | 60.80 | 79047 | 47135.22 | 3.70% | 0.00 |
| 2025-08-26 | 58.50 | 58.99 | -0.01 | -0.02% | 58.20 | 61.66 | 117431 | 70648.79 | 5.49% | 0.00 |
| 2025-08-25 | 58.50 | 59.00 | 3.20 | 5.73% | 57.45 | 62.18 | 130180 | 77044.55 | 6.09% | 0.00 |
| 2025-08-22 | 52.54 | 55.80 | 3.58 | 6.86% | 52.27 | 57.50 | 108841 | 59635.27 | 5.09% | 13.86 |
| 2025-08-21 | 54.19 | 52.22 | -2.38 | -4.36% | 52.10 | 54.88 | 79631 | 42220.94 | 3.72% | 0.00 |
| 2025-08-20 | 55.00 | 54.60 | -2.40 | -4.21% | 53.60 | 56.60 | 83198 | 45530.10 | 3.89% | 0.00 |
| 2025-08-19 | 55.00 | 57.00 | 1.60 | 2.89% | 52.76 | 57.99 | 125585 | 69122.18 | 5.87% | 0.00 |
| 2025-08-18 | 58.43 | 55.40 | -1.43 | -2.52% | 55.20 | 58.43 | 59940 | 33718.44 | 2.80% | 0.00 |
| 2025-08-15 | 55.00 | 56.83 | 1.43 | 2.58% | 54.90 | 57.16 | 45252 | 25514.58 | 2.12% | 2.00 |
伟创电气(688698)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。
