| 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 | 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 |
| 2025-08-14 | 55.00 | 55.40 | 0.20 | 0.36% | 53.90 | 56.49 | 48464 | 26754.15 | 2.27% | 0.00 |
| 2025-08-13 | 54.10 | 55.20 | 0.90 | 1.66% | 53.50 | 55.75 | 36045 | 19713.86 | 1.69% | 0.00 |
| 2025-08-12 | 54.94 | 54.30 | -0.67 | -1.22% | 53.33 | 55.00 | 32054 | 17332.41 | 1.50% | 0.00 |
| 2025-08-11 | 55.01 | 54.97 | -0.38 | -0.69% | 54.41 | 55.85 | 35261 | 19327.69 | 1.65% | 0.00 |
| 2025-08-08 | 57.55 | 55.35 | -1.86 | -3.25% | 54.50 | 57.55 | 45612 | 25246.37 | 2.13% | 0.00 |
| 2025-08-07 | 57.25 | 57.21 | 0.00 | 0.00% | 56.23 | 57.50 | 48813 | 27793.12 | 2.28% | 0.00 |
| 2025-08-06 | 53.99 | 57.21 | 2.92 | 5.38% | 53.53 | 57.35 | 68536 | 38338.43 | 3.21% | 0.00 |
| 2025-08-05 | 55.15 | 54.29 | -0.17 | -0.31% | 53.62 | 55.60 | 36367 | 19789.94 | 1.70% | 12.00 |
| 2025-08-04 | 52.64 | 54.46 | 1.84 | 3.50% | 52.37 | 54.66 | 34868 | 18672.04 | 1.63% | 0.00 |
| 2025-08-01 | 53.99 | 52.62 | -0.75 | -1.41% | 52.01 | 54.50 | 26086 | 13810.80 | 1.22% | 0.00 |
| 2025-07-31 | 53.63 | 53.37 | -0.42 | -0.78% | 52.85 | 54.89 | 30893 | 16696.27 | 1.44% | 0.00 |
| 2025-07-30 | 54.00 | 53.79 | -0.38 | -0.70% | 53.44 | 54.36 | 30576 | 16488.44 | 1.43% | 0.00 |
| 2025-07-29 | 55.05 | 54.17 | -1.06 | -1.92% | 53.62 | 55.82 | 44124 | 24006.20 | 2.06% | 0.00 |
| 2025-07-28 | 56.11 | 55.23 | -0.77 | -1.38% | 55.18 | 57.50 | 28792 | 16043.22 | 1.35% | 0.00 |
| 2025-07-25 | 56.00 | 56.00 | -0.35 | -0.62% | 54.68 | 57.00 | 35164 | 19473.31 | 1.64% | 0.00 |
| 2025-07-24 | 55.60 | 56.35 | 0.75 | 1.35% | 55.51 | 58.57 | 63233 | 36131.29 | 2.96% | 0.00 |
| 2025-07-23 | 53.32 | 55.60 | 1.88 | 3.50% | 52.75 | 56.70 | 69855 | 38599.09 | 3.30% | 2.00 |
| 2025-07-22 | 54.00 | 53.72 | -1.46 | -2.65% | 52.67 | 54.85 | 56823 | 30601.28 | 2.69% | 0.00 |
| 2025-07-21 | 54.62 | 55.18 | 0.31 | 0.56% | 53.89 | 57.03 | 83886 | 46410.77 | 3.97% | 0.00 |
| 2025-07-18 | 54.30 | 54.87 | 0.66 | 1.22% | 53.15 | 54.95 | 84282 | 45560.05 | 3.99% | 0.00 |
| 2025-07-17 | 53.00 | 54.21 | 1.93 | 3.69% | 52.40 | 56.14 | 146419 | 79487.66 | 6.93% | 0.00 |
| 2025-07-16 | 46.09 | 52.28 | 6.41 | 13.97% | 45.88 | 53.80 | 125157 | 63624.67 | 5.92% | 4.00 |
| 2025-07-15 | 46.55 | 45.87 | -0.43 | -0.93% | 45.08 | 46.55 | 30081 | 13767.10 | 1.42% | 0.00 |
| 2025-07-14 | 45.92 | 46.30 | 0.79 | 1.74% | 45.50 | 46.74 | 26359 | 12182.61 | 1.25% | 0.00 |
| 2025-07-11 | 44.75 | 45.51 | 0.82 | 1.83% | 44.30 | 46.10 | 25887 | 11716.84 | 1.22% | 0.00 |
| 2025-07-10 | 44.56 | 44.69 | 0.28 | 0.63% | 44.15 | 44.99 | 16820 | 7496.35 | 0.80% | 0.00 |
| 2025-07-09 | 45.70 | 44.41 | -0.90 | -1.99% | 44.40 | 46.50 | 38881 | 17616.93 | 1.84% | 0.00 |
| 2025-07-08 | 44.42 | 45.31 | 0.75 | 1.68% | 44.30 | 45.58 | 14813 | 6681.34 | 0.70% | 0.00 |
| 2025-07-07 | 45.30 | 44.56 | -0.36 | -0.80% | 44.32 | 45.30 | 9712 | 4327.62 | 0.46% | 10.00 |
| 2025-07-04 | 45.41 | 44.92 | -0.59 | -1.30% | 44.83 | 45.76 | 18780 | 8477.68 | 0.89% | 0.00 |
| 2025-07-03 | 45.42 | 45.51 | 0.08 | 0.18% | 45.28 | 45.95 | 9634 | 4389.61 | 0.46% | 0.00 |
| 2025-07-02 | 46.41 | 45.43 | -1.14 | -2.45% | 45.10 | 46.50 | 19098 | 8720.02 | 0.90% | 0.00 |
| 2025-07-01 | 46.95 | 46.57 | -0.63 | -1.33% | 46.44 | 47.43 | 16562 | 7744.65 | 0.78% | 0.00 |
| 2025-06-30 | 46.27 | 47.20 | 0.98 | 2.12% | 46.06 | 47.47 | 21616 | 10152.69 | 1.02% | 0.00 |
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。
