| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 6.10 | 6.12 | 0.02 | 0.33% | 6.06 | 6.14 | 65529 | 3998.83 | 1.06% |
| 2025-02-14 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.19 | 81240 | 4959.42 | 1.32% |
| 2025-02-13 | 6.26 | 6.15 | -0.11 | -1.76% | 6.13 | 6.28 | 61431 | 3810.61 | 1.00% |
| 2025-02-12 | 6.29 | 6.26 | -0.07 | -1.11% | 6.20 | 6.34 | 61558 | 3853.03 | 1.00% |
| 2025-02-11 | 6.45 | 6.33 | -0.14 | -2.16% | 6.29 | 6.48 | 56773 | 3603.17 | 0.92% |
| 2025-02-10 | 6.37 | 6.47 | 0.10 | 1.57% | 6.37 | 6.63 | 70275 | 4556.43 | 1.14% |
| 2025-02-07 | 6.30 | 6.37 | 0.07 | 1.11% | 6.26 | 6.42 | 66509 | 4228.58 | 1.08% |
| 2025-02-06 | 6.23 | 6.30 | 0.05 | 0.80% | 6.11 | 6.31 | 52862 | 3295.32 | 0.86% |
| 2025-02-05 | 6.18 | 6.25 | 0.09 | 1.46% | 6.12 | 6.26 | 42780 | 2663.55 | 0.69% |
| 2025-01-27 | 6.24 | 6.16 | -0.08 | -1.28% | 6.13 | 6.39 | 52201 | 3260.38 | 0.85% |
| 2025-01-24 | 6.17 | 6.24 | 0.08 | 1.30% | 6.10 | 6.27 | 72937 | 4519.29 | 1.18% |
| 2025-01-23 | 6.37 | 6.16 | -0.19 | -2.99% | 6.15 | 6.47 | 87915 | 5559.27 | 1.43% |
| 2025-01-22 | 6.34 | 6.35 | 0.01 | 0.16% | 6.26 | 6.54 | 70327 | 4505.02 | 1.14% |
| 2025-01-21 | 6.49 | 6.34 | -0.15 | -2.31% | 6.29 | 6.55 | 56269 | 3582.29 | 0.91% |
| 2025-01-20 | 6.59 | 6.49 | 0.00 | 0.00% | 6.47 | 6.64 | 58809 | 3859.51 | 0.95% |
| 2025-01-17 | 6.50 | 6.49 | -0.03 | -0.46% | 6.38 | 6.55 | 48791 | 3154.98 | 0.79% |
| 2025-01-16 | 6.67 | 6.52 | -0.05 | -0.76% | 6.50 | 6.72 | 67920 | 4491.10 | 1.10% |
| 2025-01-15 | 6.68 | 6.57 | -0.11 | -1.65% | 6.47 | 6.68 | 64952 | 4246.97 | 1.05% |
| 2025-01-14 | 6.55 | 6.68 | 0.19 | 2.93% | 6.48 | 6.72 | 81226 | 5405.92 | 1.32% |
| 2025-01-13 | 6.35 | 6.49 | 0.15 | 2.37% | 6.08 | 6.55 | 83291 | 5273.52 | 1.35% |
| 2025-01-10 | 6.55 | 6.34 | -0.22 | -3.35% | 6.32 | 6.67 | 64654 | 4208.38 | 1.05% |
| 2025-01-09 | 6.66 | 6.56 | -0.10 | -1.50% | 6.56 | 6.76 | 79329 | 5280.71 | 1.29% |
| 2025-01-08 | 6.41 | 6.66 | 0.25 | 3.90% | 6.33 | 6.79 | 128993 | 8422.00 | 2.09% |
| 2025-01-07 | 6.32 | 6.41 | 0.20 | 3.22% | 6.11 | 6.43 | 97689 | 6132.82 | 1.58% |
| 2025-01-06 | 6.17 | 6.21 | 0.07 | 1.14% | 5.88 | 6.30 | 94826 | 5826.37 | 1.54% |
| 2025-01-03 | 6.37 | 6.14 | -0.22 | -3.46% | 6.07 | 6.48 | 107697 | 6775.51 | 1.75% |
| 2025-01-02 | 6.42 | 6.36 | -0.07 | -1.09% | 6.30 | 6.55 | 80685 | 5169.92 | 1.31% |
| 2024-12-31 | 6.65 | 6.43 | -0.15 | -2.28% | 6.30 | 6.70 | 152439 | 9845.28 | 2.47% |
| 2024-12-30 | 6.96 | 6.58 | -0.42 | -6.00% | 6.56 | 6.97 | 125371 | 8418.69 | 2.03% |
| 2024-12-27 | 7.09 | 7.00 | -0.04 | -0.57% | 7.00 | 7.15 | 83419 | 5885.77 | 1.35% |
| 2024-12-26 | 6.81 | 7.04 | 0.23 | 3.38% | 6.81 | 7.15 | 124985 | 8783.21 | 2.03% |
| 2024-12-25 | 7.22 | 6.81 | -0.41 | -5.68% | 6.70 | 7.25 | 172818 | 11953.35 | 2.80% |
| 2024-12-24 | 7.10 | 7.22 | -0.06 | -0.82% | 7.00 | 7.37 | 172861 | 12343.26 | 2.80% |
| 2024-12-23 | 7.09 | 7.28 | 0.23 | 3.26% | 7.09 | 7.72 | 263262 | 19662.01 | 4.27% |
| 2024-12-20 | 6.98 | 7.05 | 0.09 | 1.29% | 6.95 | 7.15 | 118218 | 8323.75 | 1.92% |
| 2024-12-19 | 7.19 | 6.96 | -0.22 | -3.06% | 6.93 | 7.19 | 106142 | 7452.07 | 1.72% |
| 2024-12-18 | 7.01 | 7.18 | 0.17 | 2.43% | 6.99 | 7.34 | 160473 | 11513.36 | 2.60% |
| 2024-12-17 | 7.38 | 7.01 | -0.40 | -5.40% | 6.98 | 7.40 | 206504 | 14686.73 | 3.35% |
| 2024-12-16 | 7.38 | 7.41 | 0.33 | 4.66% | 7.22 | 7.78 | 383132 | 29007.00 | 6.21% |
| 2024-12-13 | 6.66 | 7.08 | 0.42 | 6.31% | 6.54 | 7.18 | 302109 | 20957.69 | 4.90% |
| 2024-12-12 | 6.52 | 6.66 | 0.12 | 1.83% | 6.47 | 6.76 | 163274 | 10868.18 | 2.65% |
| 2024-12-11 | 6.47 | 6.54 | 0.07 | 1.08% | 6.45 | 6.57 | 53813 | 3508.89 | 0.87% |
| 2024-12-10 | 6.72 | 6.47 | -0.08 | -1.22% | 6.45 | 6.75 | 96480 | 6335.19 | 1.56% |
| 2024-12-09 | 6.58 | 6.55 | 0.00 | 0.00% | 6.53 | 6.67 | 84124 | 5549.71 | 1.36% |
| 2024-12-06 | 6.49 | 6.55 | 0.07 | 1.08% | 6.37 | 6.59 | 94018 | 6104.15 | 1.52% |
| 2024-12-05 | 6.57 | 6.48 | -0.12 | -1.82% | 6.42 | 6.58 | 96048 | 6214.29 | 1.56% |
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。
