| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.78 | 15.74 | 0.14 | 0.90% | 15.41 | 15.88 | 85898 | 13448.78 | 1.55% |
| 2026-02-02 | 15.48 | 15.60 | -0.03 | -0.19% | 15.30 | 16.48 | 103625 | 16468.01 | 1.87% |
| 2026-01-30 | 15.46 | 15.63 | 0.18 | 1.17% | 15.16 | 16.00 | 110603 | 17185.63 | 2.00% |
| 2026-01-29 | 16.28 | 15.45 | -0.91 | -5.56% | 15.21 | 16.35 | 130448 | 20589.09 | 2.36% |
| 2026-01-28 | 16.47 | 16.36 | -0.15 | -0.91% | 15.70 | 16.60 | 180690 | 29017.95 | 3.27% |
| 2026-01-27 | 16.71 | 16.51 | -0.09 | -0.54% | 16.10 | 16.71 | 108185 | 17783.83 | 1.96% |
| 2026-01-26 | 16.80 | 16.60 | -0.29 | -1.72% | 16.50 | 16.94 | 122537 | 20441.69 | 2.21% |
| 2026-01-23 | 17.60 | 16.89 | -0.49 | -2.82% | 16.59 | 17.60 | 192533 | 32662.36 | 3.48% |
| 2026-01-22 | 17.65 | 17.38 | -0.44 | -2.47% | 17.10 | 18.28 | 220168 | 38715.32 | 3.98% |
| 2026-01-21 | 16.93 | 17.82 | 0.87 | 5.13% | 16.80 | 17.85 | 196812 | 34162.35 | 3.56% |
| 2026-01-20 | 17.19 | 16.95 | -0.27 | -1.57% | 16.70 | 17.42 | 109756 | 18638.40 | 1.98% |
| 2026-01-19 | 17.01 | 17.22 | 0.21 | 1.23% | 16.26 | 17.45 | 158211 | 26849.54 | 2.86% |
| 2026-01-16 | 17.09 | 17.01 | 0.10 | 0.59% | 16.85 | 17.28 | 138639 | 23673.35 | 2.51% |
| 2026-01-15 | 16.51 | 16.91 | 0.15 | 0.89% | 16.30 | 17.30 | 172228 | 29021.88 | 3.11% |
| 2026-01-14 | 17.25 | 16.76 | -0.52 | -3.01% | 16.35 | 17.40 | 266785 | 44984.74 | 4.82% |
| 2026-01-13 | 16.78 | 17.28 | 0.72 | 4.35% | 16.05 | 17.60 | 368534 | 62031.99 | 6.66% |
| 2026-01-12 | 15.43 | 16.56 | 1.51 | 10.03% | 15.30 | 16.56 | 376113 | 61510.61 | 6.80% |
| 2026-01-09 | 14.49 | 15.05 | 0.67 | 4.66% | 14.25 | 15.28 | 195583 | 28992.12 | 3.54% |
| 2026-01-08 | 13.90 | 14.38 | 0.53 | 3.83% | 13.82 | 14.65 | 154316 | 22027.94 | 2.79% |
| 2026-01-07 | 13.95 | 13.85 | -0.18 | -1.28% | 13.72 | 14.10 | 123509 | 17152.19 | 2.23% |
| 2026-01-06 | 14.19 | 14.03 | -0.16 | -1.13% | 14.00 | 14.56 | 130134 | 18499.95 | 2.35% |
| 2026-01-05 | 13.83 | 14.19 | 0.26 | 1.87% | 13.83 | 14.37 | 175662 | 24768.17 | 3.18% |
| 2025-12-31 | 13.88 | 13.93 | 0.04 | 0.29% | 13.63 | 14.16 | 107967 | 14944.27 | 1.95% |
| 2025-12-30 | 13.55 | 13.89 | 0.27 | 1.98% | 13.36 | 14.02 | 164408 | 22678.79 | 2.97% |
| 2025-12-29 | 13.95 | 13.62 | -0.08 | -0.58% | 13.18 | 13.96 | 178996 | 24224.16 | 3.24% |
| 2025-12-26 | 13.71 | 13.70 | 0.28 | 2.09% | 13.39 | 14.00 | 286353 | 38987.53 | 5.18% |
| 2025-12-25 | 12.12 | 13.42 | 1.22 | 10.00% | 12.01 | 13.42 | 221499 | 28563.31 | 4.00% |
| 2025-12-24 | 11.97 | 12.20 | 0.43 | 3.65% | 11.80 | 12.82 | 246769 | 30525.21 | 4.46% |
| 2025-12-23 | 11.90 | 11.77 | -0.12 | -1.01% | 11.69 | 11.91 | 49110 | 5775.81 | 0.89% |
| 2025-12-22 | 11.97 | 11.89 | 0.06 | 0.51% | 11.77 | 11.99 | 45457 | 5408.12 | 0.82% |
| 2025-12-19 | 11.87 | 11.83 | -0.05 | -0.42% | 11.80 | 12.07 | 51428 | 6123.94 | 0.93% |
| 2025-12-18 | 11.77 | 11.88 | 0.00 | 0.00% | 11.73 | 12.01 | 57706 | 6854.56 | 1.04% |
| 2025-12-17 | 11.91 | 11.88 | -0.02 | -0.17% | 11.54 | 11.99 | 66962 | 7926.77 | 1.21% |
| 2025-12-16 | 12.23 | 11.90 | -0.37 | -3.02% | 11.89 | 12.38 | 94820 | 11478.74 | 1.71% |
| 2025-12-15 | 12.15 | 12.27 | 0.05 | 0.41% | 12.09 | 12.79 | 120922 | 15045.13 | 2.19% |
| 2025-12-12 | 12.11 | 12.22 | 0.11 | 0.91% | 11.93 | 12.33 | 96615 | 11696.43 | 1.75% |
| 2025-12-11 | 12.29 | 12.11 | -0.18 | -1.46% | 12.10 | 12.43 | 91446 | 11191.89 | 1.65% |
| 2025-12-10 | 12.46 | 12.29 | -0.16 | -1.29% | 12.03 | 12.51 | 99292 | 12127.41 | 1.79% |
| 2025-12-09 | 12.42 | 12.45 | -0.02 | -0.16% | 12.30 | 12.55 | 67765 | 8439.45 | 1.22% |
| 2025-12-08 | 12.50 | 12.47 | 0.05 | 0.40% | 12.33 | 12.75 | 88554 | 11030.40 | 1.60% |
| 2025-12-05 | 12.62 | 12.42 | -0.19 | -1.51% | 12.15 | 12.63 | 110502 | 13672.37 | 2.00% |
| 2025-12-04 | 12.70 | 12.61 | -0.18 | -1.41% | 12.53 | 12.80 | 55945 | 7062.75 | 1.01% |
| 2025-12-03 | 12.93 | 12.79 | -0.13 | -1.01% | 12.68 | 12.97 | 67079 | 8588.97 | 1.21% |
| 2025-12-02 | 13.29 | 12.92 | -0.40 | -3.00% | 12.82 | 13.29 | 86713 | 11237.19 | 1.57% |
| 2025-12-01 | 13.30 | 13.32 | 0.09 | 0.68% | 13.16 | 13.47 | 80045 | 10628.86 | 1.45% |
| 2025-11-28 | 13.18 | 13.23 | 0.03 | 0.23% | 12.90 | 13.28 | 86716 | 11338.90 | 1.57% |
| 2025-11-27 | 13.11 | 13.20 | 0.13 | 0.99% | 13.02 | 13.65 | 115004 | 15403.89 | 2.08% |
| 2025-11-26 | 12.98 | 13.07 | 0.09 | 0.69% | 12.97 | 13.21 | 75676 | 9900.66 | 1.37% |
| 2025-11-25 | 12.73 | 12.98 | 0.24 | 1.88% | 12.66 | 13.07 | 96444 | 12452.91 | 1.74% |
| 2025-11-24 | 12.84 | 12.74 | 0.03 | 0.24% | 12.53 | 13.20 | 133651 | 17189.72 | 2.42% |
| 2025-11-21 | 13.09 | 12.71 | -0.46 | -3.49% | 12.38 | 13.17 | 220952 | 28153.82 | 3.99% |
| 2025-11-20 | 13.37 | 13.17 | -0.21 | -1.57% | 13.13 | 13.64 | 81574 | 10860.21 | 1.47% |
| 2025-11-19 | 13.63 | 13.38 | -0.25 | -1.83% | 13.25 | 13.77 | 92627 | 12426.76 | 1.67% |
| 2025-11-18 | 13.59 | 13.63 | 0.02 | 0.15% | 13.52 | 13.96 | 109894 | 15078.64 | 1.99% |
| 2025-11-17 | 14.50 | 13.61 | -1.01 | -6.91% | 13.50 | 14.58 | 185951 | 25686.34 | 3.36% |
| 2025-11-14 | 14.58 | 14.62 | 0.04 | 0.27% | 14.32 | 14.88 | 110532 | 16190.77 | 2.00% |
| 2025-11-13 | 14.67 | 14.58 | -0.13 | -0.88% | 14.30 | 14.78 | 91004 | 13272.79 | 1.64% |
| 2025-11-12 | 14.69 | 14.71 | 0.19 | 1.31% | 14.52 | 14.93 | 109427 | 16101.08 | 1.98% |
| 2025-11-11 | 14.46 | 14.52 | -0.06 | -0.41% | 14.36 | 14.75 | 108227 | 15731.02 | 1.96% |
| 2025-11-10 | 14.36 | 14.58 | 0.18 | 1.25% | 14.36 | 14.71 | 102610 | 14944.92 | 1.85% |
| 2025-11-07 | 14.55 | 14.40 | -0.29 | -1.97% | 14.31 | 14.69 | 92407 | 13338.72 | 1.67% |
| 2025-11-06 | 14.31 | 14.69 | 0.43 | 3.02% | 14.26 | 14.80 | 126994 | 18408.08 | 2.30% |
| 2025-11-05 | 14.28 | 14.26 | -0.12 | -0.83% | 13.95 | 14.59 | 175194 | 25093.36 | 3.17% |
| 2025-11-04 | 14.87 | 14.38 | -0.62 | -4.13% | 14.01 | 15.00 | 247325 | 35669.96 | 4.47% |
| 2025-11-03 | 16.17 | 15.00 | -0.82 | -5.18% | 14.85 | 16.17 | 318244 | 48826.66 | 5.75% |
| 2025-10-31 | 15.60 | 15.82 | 0.51 | 3.33% | 15.08 | 16.05 | 285280 | 44559.66 | 5.16% |
| 2025-10-30 | 14.90 | 15.31 | 0.16 | 1.06% | 14.77 | 15.99 | 213803 | 32935.92 | 3.86% |
| 2025-10-29 | 15.30 | 15.15 | -0.07 | -0.46% | 15.00 | 15.50 | 140678 | 21437.85 | 2.54% |
| 2025-10-28 | 15.17 | 15.22 | 0.06 | 0.40% | 14.93 | 15.62 | 150246 | 22850.94 | 2.72% |
| 2025-10-27 | 15.24 | 15.16 | 0.28 | 1.88% | 14.46 | 15.29 | 225423 | 33609.95 | 4.07% |
| 2025-10-24 | 14.99 | 14.88 | -0.04 | -0.27% | 14.77 | 15.20 | 171266 | 25669.94 | 3.10% |
| 2025-10-23 | 15.36 | 14.92 | -0.40 | -2.61% | 14.70 | 15.50 | 225487 | 33836.68 | 4.08% |
| 2025-10-22 | 15.65 | 15.32 | -0.33 | -2.11% | 15.00 | 15.97 | 251702 | 38902.48 | 4.55% |
| 2025-10-21 | 15.43 | 15.65 | 0.30 | 1.95% | 15.13 | 15.97 | 266749 | 41624.90 | 4.82% |
| 2025-10-20 | 15.25 | 15.35 | 0.10 | 0.66% | 14.83 | 15.83 | 309210 | 47434.65 | 5.59% |
| 2025-10-17 | 15.48 | 15.25 | -0.20 | -1.29% | 15.03 | 16.66 | 363434 | 57104.88 | 6.57% |
| 2025-10-16 | 14.99 | 15.45 | 0.50 | 3.34% | 14.70 | 15.45 | 315420 | 47678.21 | 5.70% |
| 2025-10-15 | 14.87 | 14.95 | -0.12 | -0.80% | 14.40 | 15.30 | 317936 | 47201.58 | 5.75% |
| 2025-10-14 | 14.36 | 15.07 | 0.67 | 4.65% | 14.10 | 15.80 | 480438 | 72059.63 | 8.68% |
| 2025-10-13 | 12.09 | 14.40 | 0.97 | 7.22% | 12.09 | 14.58 | 520762 | 71538.91 | 9.41% |
万邦德(002082)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。
