| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.29 | 7.38 | 0.09 | 1.23% | 6.99 | 7.45 | 468210 | 34197.84 | 8.46% |
| 2025-06-13 | 7.41 | 7.29 | -0.32 | -4.20% | 7.19 | 7.63 | 564602 | 41523.36 | 10.21% |
| 2025-06-12 | 7.54 | 7.61 | 0.26 | 3.54% | 7.54 | 7.99 | 779163 | 59717.18 | 14.08% |
| 2025-06-11 | 7.71 | 7.35 | -0.63 | -7.89% | 7.32 | 7.84 | 839845 | 63041.85 | 15.18% |
| 2025-06-10 | 8.60 | 7.98 | -0.89 | -10.03% | 7.98 | 8.75 | 1035364 | 86736.84 | 18.71% |
| 2025-06-09 | 7.91 | 8.87 | 0.57 | 6.87% | 7.91 | 9.12 | 1098503 | 94051.09 | 19.86% |
| 2025-06-06 | 7.76 | 8.30 | 0.45 | 5.73% | 7.76 | 8.58 | 1188354 | 97257.32 | 21.48% |
| 2025-06-05 | 7.58 | 7.85 | 0.27 | 3.56% | 7.18 | 8.25 | 1083180 | 81739.27 | 19.58% |
| 2025-06-04 | 7.57 | 7.58 | 0.69 | 10.01% | 7.12 | 7.58 | 1067362 | 79237.05 | 19.29% |
| 2025-06-03 | 6.87 | 6.89 | 0.63 | 10.06% | 6.52 | 6.89 | 273825 | 18652.71 | 4.95% |
| 2025-05-30 | 5.69 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 172351 | 10359.32 | 3.12% |
| 2025-05-29 | 5.58 | 5.69 | 0.09 | 1.61% | 5.55 | 5.69 | 75989 | 4292.95 | 1.37% |
| 2025-05-28 | 5.59 | 5.60 | -0.01 | -0.18% | 5.53 | 5.67 | 60500 | 3383.21 | 1.09% |
| 2025-05-27 | 5.58 | 5.61 | 0.04 | 0.72% | 5.51 | 5.64 | 63361 | 3539.30 | 1.15% |
| 2025-05-26 | 5.66 | 5.57 | -0.13 | -2.28% | 5.52 | 5.73 | 93896 | 5257.03 | 1.70% |
| 2025-05-23 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 61850 | 3567.23 | 1.12% |
| 2025-05-22 | 5.86 | 5.72 | -0.15 | -2.56% | 5.71 | 5.87 | 59767 | 3458.66 | 1.08% |
| 2025-05-21 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.94 | 64090 | 3763.31 | 1.16% |
| 2025-05-20 | 5.75 | 5.86 | 0.11 | 1.91% | 5.75 | 5.87 | 74262 | 4324.17 | 1.34% |
| 2025-05-19 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.78 | 50798 | 2913.04 | 0.92% |
| 2025-05-16 | 5.72 | 5.76 | 0.05 | 0.88% | 5.64 | 5.77 | 47631 | 2722.61 | 0.86% |
| 2025-05-15 | 5.70 | 5.71 | 0.01 | 0.18% | 5.69 | 5.79 | 48404 | 2775.60 | 0.87% |
| 2025-05-14 | 5.74 | 5.70 | -0.04 | -0.70% | 5.66 | 5.74 | 39577 | 2255.18 | 0.72% |
| 2025-05-13 | 5.75 | 5.74 | 0.02 | 0.35% | 5.72 | 5.85 | 59842 | 3459.23 | 1.08% |
| 2025-05-12 | 5.81 | 5.72 | -0.06 | -1.04% | 5.67 | 5.84 | 53106 | 3035.94 | 0.96% |
| 2025-05-09 | 5.86 | 5.78 | -0.05 | -0.86% | 5.73 | 5.86 | 54866 | 3174.56 | 0.99% |
| 2025-05-08 | 5.75 | 5.83 | 0.06 | 1.04% | 5.73 | 5.87 | 43856 | 2548.88 | 0.79% |
| 2025-05-07 | 5.73 | 5.77 | 0.06 | 1.05% | 5.72 | 5.81 | 45271 | 2611.78 | 0.82% |
| 2025-05-06 | 5.62 | 5.71 | 0.09 | 1.60% | 5.62 | 5.75 | 57623 | 3284.88 | 1.04% |
| 2025-04-30 | 5.78 | 5.62 | -0.19 | -3.27% | 5.62 | 5.83 | 67250 | 3829.49 | 1.20% |
| 2025-04-29 | 5.75 | 5.81 | 0.08 | 1.40% | 5.73 | 5.87 | 65621 | 3811.41 | 1.18% |
| 2025-04-28 | 5.86 | 5.73 | -0.15 | -2.55% | 5.67 | 5.86 | 47304 | 2720.29 | 0.85% |
| 2025-04-25 | 5.93 | 5.88 | 0.02 | 0.34% | 5.82 | 5.95 | 48353 | 2841.98 | 0.87% |
| 2025-04-24 | 5.84 | 5.86 | 0.03 | 0.51% | 5.80 | 5.94 | 43692 | 2566.29 | 0.78% |
| 2025-04-23 | 5.80 | 5.83 | 0.01 | 0.17% | 5.76 | 5.85 | 52997 | 3087.51 | 0.95% |
| 2025-04-22 | 5.85 | 5.82 | 0.06 | 1.04% | 5.74 | 5.85 | 39820 | 2307.87 | 0.71% |
| 2025-04-21 | 5.67 | 5.76 | 0.09 | 1.59% | 5.61 | 5.77 | 40941 | 2345.41 | 0.73% |
| 2025-04-18 | 5.69 | 5.67 | 0.00 | 0.00% | 5.63 | 5.75 | 30107 | 1710.22 | 0.54% |
| 2025-04-17 | 5.64 | 5.67 | 0.03 | 0.53% | 5.60 | 5.75 | 29392 | 1676.31 | 0.53% |
| 2025-04-16 | 5.76 | 5.64 | -0.16 | -2.76% | 5.55 | 5.81 | 47319 | 2683.83 | 0.85% |
| 2025-04-15 | 5.73 | 5.80 | 0.03 | 0.52% | 5.73 | 5.86 | 52052 | 3012.85 | 0.93% |
| 2025-04-14 | 5.55 | 5.77 | 0.23 | 4.15% | 5.55 | 5.79 | 72539 | 4123.22 | 1.30% |
| 2025-04-11 | 5.48 | 5.54 | 0.03 | 0.54% | 5.45 | 5.58 | 51761 | 2866.44 | 0.93% |
| 2025-04-10 | 5.41 | 5.51 | 0.15 | 2.80% | 5.41 | 5.58 | 67031 | 3702.08 | 1.20% |
| 2025-04-09 | 5.10 | 5.36 | 0.13 | 2.49% | 4.82 | 5.39 | 104860 | 5386.71 | 1.88% |
| 2025-04-08 | 5.38 | 5.23 | -0.30 | -5.42% | 5.09 | 5.56 | 135445 | 7163.48 | 2.43% |
| 2025-04-07 | 5.82 | 5.53 | -0.61 | -9.93% | 5.53 | 5.93 | 94686 | 5340.28 | 1.70% |
| 2025-04-03 | 6.10 | 6.14 | 0.01 | 0.16% | 6.02 | 6.21 | 68967 | 4232.16 | 1.24% |
| 2025-04-02 | 6.13 | 6.13 | 0.01 | 0.16% | 6.05 | 6.16 | 60502 | 3702.37 | 1.08% |
| 2025-04-01 | 5.93 | 6.12 | 0.20 | 3.38% | 5.90 | 6.17 | 88799 | 5423.00 | 1.59% |
| 2025-03-31 | 6.09 | 5.92 | -0.16 | -2.63% | 5.80 | 6.11 | 73205 | 4345.11 | 1.31% |
| 2025-03-28 | 6.10 | 6.08 | -0.04 | -0.65% | 6.06 | 6.20 | 81256 | 4975.31 | 1.46% |
| 2025-03-27 | 6.06 | 6.12 | 0.05 | 0.82% | 5.92 | 6.18 | 84753 | 5144.02 | 1.52% |
| 2025-03-26 | 6.14 | 6.07 | 0.00 | 0.00% | 6.04 | 6.14 | 58887 | 3579.42 | 1.05% |
| 2025-03-25 | 6.16 | 6.07 | -0.12 | -1.94% | 6.01 | 6.22 | 93759 | 5706.48 | 1.68% |
| 2025-03-24 | 6.15 | 6.19 | -0.03 | -0.48% | 6.05 | 6.41 | 137532 | 8560.54 | 2.46% |
| 2025-03-21 | 6.53 | 6.22 | -0.11 | -1.74% | 6.18 | 6.58 | 204968 | 13081.04 | 3.67% |
| 2025-03-20 | 6.03 | 6.33 | 0.31 | 5.15% | 6.01 | 6.34 | 176115 | 10982.80 | 3.15% |
| 2025-03-19 | 5.98 | 6.02 | 0.02 | 0.33% | 5.96 | 6.12 | 66846 | 4033.73 | 1.20% |
| 2025-03-18 | 6.01 | 6.00 | -0.02 | -0.33% | 5.95 | 6.04 | 38426 | 2300.19 | 0.69% |
| 2025-03-17 | 5.96 | 6.02 | 0.07 | 1.18% | 5.94 | 6.05 | 65973 | 3951.36 | 1.18% |
| 2025-03-14 | 5.79 | 5.95 | 0.15 | 2.59% | 5.76 | 5.95 | 67729 | 3980.83 | 1.21% |
| 2025-03-13 | 5.86 | 5.80 | -0.07 | -1.19% | 5.73 | 5.89 | 62725 | 3627.80 | 1.12% |
| 2025-03-12 | 5.84 | 5.87 | 0.05 | 0.86% | 5.80 | 5.91 | 66839 | 3917.10 | 1.20% |
| 2025-03-11 | 5.77 | 5.82 | 0.00 | 0.00% | 5.72 | 5.84 | 45236 | 2618.38 | 0.73% |
| 2025-03-10 | 5.73 | 5.82 | 0.11 | 1.93% | 5.71 | 5.85 | 66546 | 3857.81 | 1.08% |
| 2025-03-07 | 5.77 | 5.71 | -0.06 | -1.04% | 5.68 | 5.77 | 55788 | 3190.63 | 0.90% |
| 2025-03-06 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.81 | 67892 | 3911.49 | 1.10% |
| 2025-03-05 | 5.89 | 5.77 | -0.13 | -2.20% | 5.74 | 5.91 | 71151 | 4109.15 | 1.15% |
| 2025-03-04 | 5.86 | 5.90 | 0.00 | 0.00% | 5.81 | 5.91 | 52664 | 3091.52 | 0.85% |
| 2025-03-03 | 5.97 | 5.90 | -0.07 | -1.17% | 5.86 | 6.08 | 89405 | 5339.70 | 1.45% |
| 2025-02-28 | 6.18 | 5.97 | -0.23 | -3.71% | 5.96 | 6.30 | 136020 | 8370.41 | 2.21% |
| 2025-02-27 | 5.92 | 6.20 | 0.29 | 4.91% | 5.82 | 6.39 | 181765 | 11078.90 | 2.95% |
| 2025-02-26 | 5.84 | 5.91 | 0.13 | 2.25% | 5.80 | 5.91 | 67384 | 3941.35 | 1.09% |
| 2025-02-25 | 5.89 | 5.78 | -0.13 | -2.20% | 5.77 | 5.89 | 77294 | 4493.28 | 1.25% |
| 2025-02-24 | 5.96 | 5.91 | -0.05 | -0.84% | 5.87 | 5.96 | 76369 | 4508.79 | 1.24% |
| 2025-02-21 | 6.06 | 5.96 | -0.10 | -1.65% | 5.92 | 6.09 | 62802 | 3745.37 | 1.02% |
| 2025-02-20 | 5.95 | 6.06 | 0.13 | 2.19% | 5.95 | 6.07 | 75389 | 4540.79 | 1.22% |
| 2025-02-19 | 5.99 | 5.93 | -0.06 | -1.00% | 5.91 | 6.01 | 75982 | 4523.42 | 1.23% |
| 2025-02-18 | 6.16 | 5.99 | -0.13 | -2.12% | 5.97 | 6.19 | 68331 | 4128.84 | 1.11% |
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。
