| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 30.900 | 30.950 | 0.670 | 2.21% | 30.550 | 32.190 | 38552 | 12128.887 | 9.64% |
| 2025-09-29 | 30.780 | 30.280 | 0.420 | 1.41% | 29.750 | 30.980 | 22215 | 6740.395 | 5.55% |
| 2025-09-26 | 29.720 | 29.860 | -0.600 | -1.97% | 29.560 | 31.780 | 25459 | 7715.001 | 6.37% |
| 2025-09-25 | 31.200 | 30.460 | 0.580 | 1.94% | 30.380 | 32.500 | 35957 | 11279.357 | 8.99% |
| 2025-09-24 | 29.740 | 29.880 | -0.160 | -0.53% | 29.060 | 30.390 | 24473 | 7237.348 | 6.12% |
| 2025-09-23 | 30.980 | 30.040 | -1.100 | -3.53% | 29.700 | 31.500 | 24429 | 7469.897 | 6.11% |
| 2025-09-22 | 32.060 | 31.140 | -0.160 | -0.51% | 30.360 | 32.700 | 26907 | 8344.966 | 6.73% |
| 2025-09-19 | 32.500 | 31.300 | -1.440 | -4.40% | 31.180 | 32.530 | 31712 | 10068.706 | 7.93% |
| 2025-09-18 | 33.080 | 32.740 | -2.490 | -7.07% | 32.050 | 34.150 | 51421 | 17053.154 | 12.86% |
| 2025-09-17 | 32.710 | 35.230 | 1.430 | 4.23% | 31.310 | 35.500 | 57778 | 18974.629 | 14.45% |
| 2025-09-16 | 34.620 | 33.800 | 0.210 | 0.63% | 32.580 | 36.660 | 52615 | 17929.449 | 13.15% |
| 2025-09-15 | 32.660 | 33.590 | -0.550 | -1.61% | 32.390 | 35.560 | 61505 | 20848.314 | 15.38% |
| 2025-09-12 | 30.690 | 34.140 | 3.550 | 11.61% | 30.670 | 35.980 | 91697 | 30881.635 | 22.93% |
| 2025-09-11 | 30.980 | 30.590 | -0.710 | -2.27% | 29.880 | 31.000 | 30951 | 9384.245 | 7.74% |
| 2025-09-10 | 31.180 | 31.300 | -1.500 | -4.57% | 30.400 | 31.900 | 45909 | 14261.266 | 11.48% |
| 2025-09-09 | 30.220 | 32.800 | 2.580 | 8.54% | 30.220 | 36.000 | 76136 | 24917.254 | 19.04% |
| 2025-09-08 | 32.000 | 30.220 | -1.060 | -3.39% | 30.000 | 32.520 | 37467 | 11458.431 | 9.37% |
| 2025-09-05 | 28.990 | 31.280 | 2.210 | 7.60% | 28.700 | 31.400 | 48847 | 14854.158 | 12.21% |
| 2025-09-04 | 29.150 | 29.070 | -0.530 | -1.79% | 27.900 | 30.190 | 41185 | 12023.953 | 10.30% |
| 2025-09-03 | 31.520 | 29.600 | -1.920 | -6.09% | 29.320 | 32.870 | 51526 | 15929.928 | 12.88% |
| 2025-09-02 | 30.310 | 31.520 | 1.220 | 4.03% | 30.100 | 32.990 | 79039 | 25038.465 | 19.76% |
| 2025-09-01 | 27.730 | 30.300 | 2.640 | 9.54% | 27.580 | 30.300 | 49012 | 14241.168 | 12.25% |
| 2025-08-29 | 27.820 | 27.660 | -0.280 | -1.00% | 27.620 | 28.550 | 15406 | 4329.849 | 3.85% |
| 2025-08-28 | 27.980 | 27.940 | -0.080 | -0.29% | 27.130 | 28.440 | 14736 | 4086.316 | 3.68% |
| 2025-08-27 | 28.960 | 28.020 | -1.040 | -3.58% | 28.010 | 29.160 | 20586 | 5862.948 | 5.15% |
| 2025-08-26 | 29.480 | 29.060 | -0.430 | -1.46% | 28.730 | 29.900 | 24978 | 7269.347 | 6.24% |
| 2025-08-25 | 28.800 | 29.490 | 1.030 | 3.62% | 28.800 | 30.780 | 41865 | 12465.171 | 10.47% |
| 2025-08-22 | 29.140 | 28.460 | -0.390 | -1.35% | 28.280 | 29.300 | 20354 | 5821.883 | 5.09% |
| 2025-08-21 | 29.050 | 28.850 | -0.880 | -2.96% | 28.560 | 29.740 | 32311 | 9405.750 | 8.08% |
| 2025-08-20 | 28.510 | 29.730 | 1.000 | 3.48% | 28.450 | 31.430 | 48589 | 14660.306 | 12.15% |
| 2025-08-19 | 28.590 | 28.730 | 0.250 | 0.88% | 28.430 | 29.280 | 26812 | 7754.055 | 6.70% |
| 2025-08-18 | 27.830 | 28.480 | 0.680 | 2.45% | 27.670 | 28.500 | 20929 | 5906.990 | 5.23% |
| 2025-08-15 | 27.210 | 27.800 | 0.450 | 1.65% | 26.900 | 27.930 | 17556 | 4853.122 | 4.39% |
| 2025-08-14 | 28.300 | 27.350 | -0.940 | -3.32% | 27.350 | 28.640 | 22483 | 6257.767 | 5.62% |
| 2025-08-13 | 27.600 | 28.290 | 0.920 | 3.36% | 27.500 | 28.500 | 31691 | 8902.918 | 7.92% |
| 2025-08-12 | 27.880 | 27.370 | -0.560 | -2.01% | 27.340 | 27.890 | 13800 | 3799.501 | 3.45% |
| 2025-08-11 | 28.100 | 27.930 | -0.160 | -0.57% | 27.800 | 28.390 | 15084 | 4233.584 | 3.77% |
| 2025-08-08 | 28.150 | 28.090 | -0.160 | -0.57% | 28.040 | 28.880 | 20445 | 5824.046 | 5.11% |
| 2025-08-07 | 28.300 | 28.250 | -0.010 | -0.04% | 27.600 | 28.480 | 24587 | 6891.956 | 6.15% |
| 2025-08-06 | 28.030 | 28.260 | 0.150 | 0.53% | 27.840 | 28.800 | 16865 | 4788.358 | 4.22% |
| 2025-08-05 | 27.840 | 28.110 | 0.360 | 1.30% | 27.700 | 28.300 | 14170 | 3973.242 | 3.54% |
| 2025-08-04 | 27.850 | 27.750 | 0.020 | 0.07% | 27.600 | 28.100 | 8503 | 2363.747 | 2.13% |
| 2025-08-01 | 27.400 | 27.730 | 0.290 | 1.06% | 27.330 | 27.840 | 10334 | 2851.026 | 2.58% |
| 2025-07-31 | 27.810 | 27.440 | -0.280 | -1.01% | 27.180 | 27.820 | 13655 | 3745.750 | 3.41% |
| 2025-07-30 | 28.550 | 27.720 | -0.760 | -2.67% | 27.400 | 28.550 | 20224 | 5639.552 | 5.06% |
| 2025-07-29 | 28.480 | 28.480 | -0.200 | -0.70% | 28.130 | 28.930 | 16144 | 4584.796 | 4.04% |
| 2025-07-28 | 28.890 | 28.680 | -0.300 | -1.04% | 28.190 | 28.990 | 17767 | 5072.835 | 4.44% |
| 2025-07-25 | 29.850 | 28.980 | -0.980 | -3.27% | 28.910 | 30.150 | 24452 | 7151.169 | 6.11% |
| 2025-07-24 | 29.350 | 29.960 | 1.040 | 3.60% | 28.800 | 30.200 | 34295 | 10183.201 | 8.57% |
| 2025-07-23 | 29.750 | 28.920 | -0.980 | -3.28% | 28.660 | 30.150 | 26502 | 7771.687 | 6.63% |
| 2025-07-22 | 30.360 | 29.900 | -0.470 | -1.55% | 29.300 | 30.360 | 29517 | 8791.819 | 7.38% |
| 2025-07-21 | 29.820 | 30.370 | 0.520 | 1.74% | 29.340 | 30.400 | 31154 | 9333.857 | 7.79% |
| 2025-07-18 | 28.880 | 29.850 | 1.040 | 3.61% | 28.630 | 30.580 | 38814 | 11562.115 | 9.70% |
| 2025-07-17 | 29.000 | 28.810 | -0.080 | -0.28% | 28.310 | 29.040 | 15997 | 4584.865 | 4.00% |
| 2025-07-16 | 29.120 | 28.890 | -0.140 | -0.48% | 28.400 | 29.130 | 18487 | 5307.912 | 4.62% |
| 2025-07-15 | 29.550 | 29.030 | -0.790 | -2.65% | 28.550 | 30.230 | 24738 | 7222.725 | 6.18% |
| 2025-07-14 | 30.300 | 29.820 | -0.570 | -1.88% | 29.700 | 31.530 | 33658 | 10250.453 | 8.42% |
| 2025-07-11 | 29.500 | 30.390 | 1.190 | 4.08% | 29.450 | 31.500 | 48438 | 14800.198 | 12.11% |
| 2025-07-10 | 28.150 | 29.200 | 0.600 | 2.10% | 28.140 | 29.250 | 19499 | 5643.185 | 4.88% |
| 2025-07-09 | 29.830 | 28.600 | -0.880 | -2.99% | 28.550 | 30.290 | 23478 | 6867.840 | 5.87% |
| 2025-07-08 | 28.880 | 29.480 | 0.690 | 2.40% | 28.660 | 29.800 | 21885 | 6419.042 | 5.47% |
| 2025-07-07 | 28.880 | 28.790 | -0.020 | -0.07% | 28.410 | 29.000 | 14328 | 4117.519 | 3.58% |
| 2025-07-04 | 30.000 | 28.810 | -1.550 | -5.11% | 28.630 | 30.380 | 34603 | 10167.233 | 8.65% |
| 2025-07-03 | 32.220 | 30.360 | -1.970 | -6.09% | 30.300 | 33.000 | 44909 | 13945.288 | 11.23% |
| 2025-07-02 | 31.010 | 32.330 | 0.480 | 1.51% | 30.810 | 33.980 | 67819 | 21873.455 | 16.96% |
| 2025-07-01 | 30.050 | 31.850 | 1.400 | 4.60% | 29.290 | 31.850 | 54031 | 16417.318 | 13.51% |
| 2025-06-30 | 31.050 | 30.450 | -0.690 | -2.22% | 29.700 | 32.090 | 49128 | 14871.483 | 12.28% |
| 2025-06-27 | 29.300 | 31.140 | 2.560 | 8.96% | 29.010 | 33.070 | 75186 | 23474.920 | 18.80% |
| 2025-06-26 | 28.970 | 28.580 | 0.330 | 1.17% | 28.200 | 29.380 | 26736 | 7662.524 | 6.68% |
| 2025-06-25 | 28.480 | 28.250 | -0.280 | -0.98% | 27.800 | 28.500 | 24744 | 6944.920 | 6.19% |
| 2025-06-24 | 27.900 | 28.530 | 0.330 | 1.17% | 27.630 | 28.620 | 26105 | 7375.507 | 6.53% |
| 2025-06-23 | 27.100 | 28.200 | 1.140 | 4.21% | 26.510 | 28.300 | 23973 | 6640.442 | 5.99% |
| 2025-06-20 | 26.630 | 27.060 | 0.440 | 1.65% | 26.110 | 27.280 | 14526 | 3895.222 | 3.63% |
| 2025-06-19 | 27.810 | 26.620 | -1.180 | -4.24% | 26.500 | 28.840 | 20066 | 5511.816 | 5.02% |
| 2025-06-18 | 28.660 | 27.800 | -0.530 | -1.87% | 27.330 | 28.780 | 19307 | 5388.288 | 4.83% |
| 2025-06-17 | 28.790 | 28.330 | -0.670 | -2.31% | 28.160 | 29.030 | 21963 | 6259.603 | 5.49% |
| 2025-06-16 | 28.490 | 29.000 | -0.210 | -0.72% | 28.100 | 29.780 | 28177 | 8169.105 | 7.04% |
| 2025-06-13 | 32.350 | 29.210 | -1.790 | -5.77% | 29.100 | 32.980 | 48369 | 14932.745 | 12.09% |
| 2025-06-12 | 30.830 | 31.000 | -0.520 | -1.65% | 30.100 | 31.570 | 51674 | 15868.316 | 12.92% |
| 2025-06-11 | 29.380 | 31.520 | 2.070 | 7.03% | 28.590 | 34.800 | 83501 | 25934.781 | 20.88% |
新威凌(871634)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。
