| 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 | 5.03 | 4.38 | -0.86 | -16.41% | 4.26 | 5.06 | 211718 | 9852.57 | 3.35% | 0.00 |
| 2025-04-03 | 5.15 | 5.24 | 0.06 | 1.16% | 5.12 | 5.32 | 75343 | 3951.71 | 1.19% | 0.00 |
| 2025-04-02 | 5.18 | 5.18 | -0.04 | -0.77% | 5.16 | 5.31 | 78195 | 4083.82 | 1.24% | 0.00 |
| 2025-04-01 | 5.05 | 5.22 | 0.17 | 3.37% | 5.05 | 5.28 | 95998 | 4985.01 | 1.52% | 0.00 |
| 2025-03-31 | 5.11 | 5.05 | -0.10 | -1.94% | 4.98 | 5.15 | 87698 | 4427.78 | 1.39% | 0.00 |
| 2025-03-28 | 5.28 | 5.15 | -0.13 | -2.46% | 5.15 | 5.32 | 84184 | 4383.78 | 1.33% | 0.00 |
| 2025-03-27 | 5.39 | 5.28 | -0.12 | -2.22% | 5.24 | 5.39 | 109505 | 5800.65 | 1.73% | 0.00 |
| 2025-03-26 | 5.25 | 5.40 | 0.12 | 2.27% | 5.23 | 5.43 | 133722 | 7205.85 | 2.11% | 0.00 |
| 2025-03-25 | 5.13 | 5.28 | 0.12 | 2.33% | 5.11 | 5.35 | 161939 | 8478.57 | 2.56% | 0.00 |
| 2025-03-24 | 5.44 | 5.16 | -0.26 | -4.80% | 5.05 | 5.46 | 157347 | 8190.95 | 2.49% | 0.00 |
| 2025-03-21 | 5.41 | 5.42 | 0.03 | 0.56% | 5.36 | 5.52 | 159586 | 8684.17 | 2.52% | 0.00 |
| 2025-03-20 | 5.28 | 5.39 | 0.12 | 2.28% | 5.25 | 5.48 | 147945 | 7955.05 | 2.34% | 0.00 |
| 2025-03-19 | 5.30 | 5.27 | -0.07 | -1.31% | 5.24 | 5.32 | 88152 | 4642.21 | 1.39% | 0.00 |
| 2025-03-18 | 5.28 | 5.34 | 0.07 | 1.33% | 5.25 | 5.45 | 130277 | 6926.50 | 2.06% | 0.00 |
| 2025-03-17 | 5.28 | 5.27 | 0.02 | 0.38% | 5.23 | 5.31 | 107716 | 5677.61 | 1.70% | 0.00 |
| 2025-03-14 | 5.15 | 5.25 | 0.11 | 2.14% | 5.10 | 5.25 | 105830 | 5498.43 | 1.67% | 0.00 |
| 2025-03-13 | 5.16 | 5.14 | -0.04 | -0.77% | 5.06 | 5.20 | 71607 | 3658.53 | 1.13% | 0.00 |
| 2025-03-12 | 5.23 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 80170 | 4155.06 | 1.27% | 0.00 |
| 2025-03-11 | 5.13 | 5.21 | 0.04 | 0.77% | 5.08 | 5.24 | 76683 | 3975.65 | 1.21% | 0.00 |
| 2025-03-10 | 5.10 | 5.17 | 0.08 | 1.57% | 5.10 | 5.27 | 97278 | 5055.62 | 1.54% | 0.00 |
| 2025-03-07 | 5.13 | 5.09 | -0.04 | -0.78% | 5.07 | 5.21 | 99684 | 5127.56 | 1.58% | 0.00 |
| 2025-03-06 | 5.08 | 5.13 | 0.09 | 1.79% | 5.02 | 5.15 | 82516 | 4214.34 | 1.30% | 0.00 |
| 2025-03-05 | 5.13 | 5.04 | -0.07 | -1.37% | 4.94 | 5.13 | 92626 | 4633.88 | 1.46% | 0.00 |
| 2025-03-04 | 5.12 | 5.11 | 0.02 | 0.39% | 5.04 | 5.12 | 69502 | 3527.33 | 1.10% | 0.00 |
| 2025-03-03 | 5.06 | 5.09 | 0.06 | 1.19% | 5.04 | 5.19 | 89169 | 4565.88 | 1.41% | 0.00 |
| 2025-02-28 | 5.22 | 5.03 | -0.19 | -3.64% | 5.02 | 5.22 | 74574 | 3805.53 | 1.18% | 0.00 |
| 2025-02-27 | 5.28 | 5.22 | -0.07 | -1.32% | 5.13 | 5.36 | 84859 | 4438.08 | 1.34% | 0.00 |
| 2025-02-26 | 5.23 | 5.29 | 0.08 | 1.54% | 5.20 | 5.29 | 91846 | 4822.95 | 1.45% | 0.00 |
| 2025-02-25 | 5.20 | 5.21 | -0.02 | -0.38% | 5.15 | 5.26 | 70872 | 3690.85 | 1.12% | 0.00 |
| 2025-02-24 | 5.13 | 5.23 | 0.07 | 1.36% | 5.13 | 5.28 | 116667 | 6081.34 | 1.84% | 0.00 |
| 2025-02-21 | 5.20 | 5.16 | -0.05 | -0.96% | 5.12 | 5.23 | 68751 | 3548.43 | 1.09% | 0.00 |
| 2025-02-20 | 5.14 | 5.21 | 0.05 | 0.97% | 5.12 | 5.25 | 82732 | 4283.94 | 1.31% | 0.00 |
| 2025-02-19 | 5.14 | 5.16 | 0.01 | 0.19% | 5.11 | 5.20 | 76537 | 3940.21 | 1.21% | 0.00 |
| 2025-02-18 | 5.30 | 5.15 | -0.17 | -3.20% | 5.13 | 5.33 | 102758 | 5362.17 | 1.62% | 0.00 |
| 2025-02-17 | 5.09 | 5.32 | 0.22 | 4.31% | 5.08 | 5.34 | 175973 | 9255.09 | 2.78% | 0.00 |
| 2025-02-14 | 5.06 | 5.10 | 0.01 | 0.20% | 5.05 | 5.12 | 72470 | 3687.04 | 1.15% | 0.00 |
| 2025-02-13 | 5.12 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 77858 | 3980.77 | 1.23% | 0.00 |
| 2025-02-12 | 5.11 | 5.13 | 0.00 | 0.00% | 5.05 | 5.16 | 104942 | 5364.14 | 1.66% | 0.00 |
| 2025-02-11 | 5.22 | 5.13 | -0.10 | -1.91% | 5.08 | 5.23 | 100532 | 5144.19 | 1.59% | 0.00 |
| 2025-02-10 | 5.05 | 5.23 | 0.20 | 3.98% | 5.00 | 5.23 | 155977 | 8018.26 | 2.47% | 0.00 |
| 2025-02-07 | 4.97 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 154694 | 7758.65 | 2.44% | 13.00 |
| 2025-02-06 | 4.92 | 4.99 | 0.06 | 1.22% | 4.84 | 4.99 | 139069 | 6851.90 | 2.20% | 0.00 |
| 2025-02-05 | 4.92 | 4.93 | 0.02 | 0.41% | 4.83 | 4.99 | 216450 | 10652.93 | 3.42% | 0.00 |
| 2025-01-27 | 4.70 | 4.91 | 0.32 | 6.97% | 4.70 | 5.50 | 274323 | 13710.41 | 4.34% | 30.00 |
| 2025-01-24 | 4.55 | 4.59 | 0.02 | 0.44% | 4.50 | 4.61 | 54678 | 2491.83 | 0.86% | 0.00 |
| 2025-01-23 | 4.65 | 4.57 | 0.04 | 0.88% | 4.57 | 4.70 | 71682 | 3331.97 | 1.13% | 0.00 |
| 2025-01-22 | 4.58 | 4.53 | -0.07 | -1.52% | 4.49 | 4.58 | 44877 | 2029.80 | 0.71% | 0.00 |
| 2025-01-21 | 4.68 | 4.60 | -0.06 | -1.29% | 4.55 | 4.75 | 66382 | 3053.15 | 1.05% | 0.00 |
| 2025-01-20 | 4.62 | 4.66 | 0.05 | 1.08% | 4.54 | 4.70 | 58265 | 2704.59 | 0.92% | 0.00 |
| 2025-01-17 | 4.65 | 4.61 | -0.05 | -1.07% | 4.58 | 4.66 | 48503 | 2240.53 | 0.77% | 0.00 |
| 2025-01-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.76 | 65180 | 3058.44 | 1.03% | 0.00 |
| 2025-01-15 | 4.63 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 55190 | 2546.83 | 0.87% | 0.00 |
| 2025-01-14 | 4.43 | 4.63 | 0.22 | 4.99% | 4.43 | 4.64 | 73029 | 3329.73 | 1.15% | 0.00 |
| 2025-01-13 | 4.34 | 4.41 | 0.03 | 0.68% | 4.25 | 4.45 | 57567 | 2513.05 | 0.91% | 0.00 |
| 2025-01-10 | 4.56 | 4.38 | -0.17 | -3.74% | 4.37 | 4.59 | 61416 | 2745.32 | 0.97% | 0.00 |
| 2025-01-09 | 4.54 | 4.55 | 0.00 | 0.00% | 4.50 | 4.61 | 59783 | 2724.08 | 0.94% | 0.00 |
| 2025-01-08 | 4.54 | 4.55 | -0.04 | -0.87% | 4.39 | 4.60 | 90141 | 4072.19 | 1.42% | 0.00 |
| 2025-01-07 | 4.50 | 4.59 | 0.09 | 2.00% | 4.44 | 4.59 | 65563 | 2958.61 | 1.04% | 0.00 |
| 2025-01-06 | 4.51 | 4.50 | 0.00 | 0.00% | 4.32 | 4.56 | 72630 | 3236.95 | 1.15% | 0.00 |
| 2025-01-03 | 4.71 | 4.50 | -0.21 | -4.46% | 4.49 | 4.75 | 103465 | 4756.38 | 1.64% | 0.00 |
| 2025-01-02 | 4.82 | 4.71 | -0.08 | -1.67% | 4.65 | 4.87 | 81840 | 3893.68 | 1.29% | 0.00 |
| 2024-12-31 | 4.91 | 4.79 | -0.12 | -2.44% | 4.79 | 4.98 | 68985 | 3361.36 | 1.09% | 0.00 |
| 2024-12-30 | 5.01 | 4.91 | -0.13 | -2.58% | 4.87 | 5.02 | 67246 | 3301.78 | 1.06% | 0.00 |
| 2024-12-27 | 4.94 | 5.04 | 0.11 | 2.23% | 4.91 | 5.08 | 66503 | 3337.96 | 1.05% | 0.00 |
| 2024-12-26 | 4.94 | 4.93 | -0.01 | -0.20% | 4.92 | 5.02 | 62841 | 3121.99 | 0.99% | 0.00 |
| 2024-12-25 | 5.09 | 4.94 | -0.14 | -2.76% | 4.84 | 5.09 | 92405 | 4544.37 | 1.46% | 0.00 |
| 2024-12-24 | 5.07 | 5.08 | 0.01 | 0.20% | 4.99 | 5.16 | 93185 | 4716.09 | 1.47% | 0.00 |
| 2024-12-23 | 5.29 | 5.07 | -0.18 | -3.43% | 5.04 | 5.29 | 117673 | 6003.43 | 1.86% | 0.00 |
| 2024-12-20 | 5.27 | 5.25 | -0.02 | -0.38% | 5.21 | 5.36 | 86358 | 4561.30 | 1.36% | 0.00 |
| 2024-12-19 | 5.24 | 5.27 | -0.06 | -1.13% | 5.15 | 5.35 | 86402 | 4522.12 | 1.37% | 0.00 |
| 2024-12-18 | 5.34 | 5.33 | -0.01 | -0.19% | 5.22 | 5.44 | 116338 | 6230.29 | 1.84% | 0.00 |
| 2024-12-17 | 5.81 | 5.34 | -0.43 | -7.45% | 5.32 | 5.81 | 188363 | 10275.59 | 2.98% | 0.00 |
| 2024-12-16 | 5.72 | 5.77 | 0.02 | 0.35% | 5.71 | 5.86 | 91848 | 5329.69 | 1.45% | 0.00 |
| 2024-12-13 | 5.90 | 5.75 | -0.18 | -3.04% | 5.70 | 5.90 | 128798 | 7474.53 | 2.04% | 5.00 |
| 2024-12-12 | 5.91 | 5.93 | 0.02 | 0.34% | 5.81 | 5.94 | 107634 | 6320.77 | 1.70% | 0.00 |
| 2024-12-11 | 5.76 | 5.91 | 0.11 | 1.90% | 5.75 | 5.91 | 110513 | 6489.61 | 1.75% | 0.00 |
| 2024-12-10 | 5.96 | 5.80 | -0.03 | -0.51% | 5.78 | 6.05 | 138026 | 8139.21 | 2.18% | 0.00 |
| 2024-12-09 | 5.95 | 5.83 | -0.13 | -2.18% | 5.77 | 6.00 | 127527 | 7470.20 | 2.02% | 0.00 |
| 2024-12-06 | 5.77 | 5.96 | 0.19 | 3.29% | 5.75 | 5.97 | 151963 | 8946.30 | 2.40% | 0.00 |
| 2024-12-05 | 5.75 | 5.77 | 0.00 | 0.00% | 5.71 | 5.82 | 135225 | 7791.41 | 2.14% | 0.00 |
万邦达(300055)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。
