| 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 | 7.55 | 7.57 | 0.02 | 0.26% | 7.52 | 7.67 | 91989 | 6958.24 | 1.45% | 0.00 |
| 2026-02-02 | 7.57 | 7.55 | -0.24 | -3.08% | 7.27 | 7.75 | 177365 | 13438.93 | 2.80% | 0.00 |
| 2026-01-30 | 7.87 | 7.79 | -0.15 | -1.89% | 7.71 | 7.94 | 130186 | 10193.58 | 2.06% | 0.00 |
| 2026-01-29 | 8.06 | 7.94 | -0.12 | -1.49% | 7.81 | 8.13 | 216224 | 17217.81 | 3.42% | 0.00 |
| 2026-01-28 | 8.40 | 8.06 | -0.29 | -3.47% | 8.01 | 8.40 | 260199 | 21154.21 | 4.11% | 0.00 |
| 2026-01-27 | 8.15 | 8.35 | 0.18 | 2.20% | 7.90 | 8.35 | 255115 | 20889.75 | 4.03% | 0.00 |
| 2026-01-26 | 8.25 | 8.17 | -0.11 | -1.33% | 7.96 | 8.31 | 193538 | 15717.31 | 3.06% | 0.00 |
| 2026-01-23 | 8.20 | 8.28 | 0.09 | 1.10% | 8.18 | 8.35 | 138440 | 11441.79 | 2.19% | 0.00 |
| 2026-01-22 | 8.16 | 8.19 | 0.03 | 0.37% | 8.10 | 8.26 | 124342 | 10179.16 | 1.97% | 0.00 |
| 2026-01-21 | 7.92 | 8.16 | 0.20 | 2.51% | 7.92 | 8.18 | 148102 | 11993.06 | 2.34% | 0.00 |
| 2026-01-20 | 8.13 | 7.96 | -0.19 | -2.33% | 7.91 | 8.16 | 109811 | 8796.52 | 1.74% | 0.00 |
| 2026-01-19 | 7.90 | 8.15 | 0.25 | 3.16% | 7.86 | 8.15 | 151194 | 12231.75 | 2.39% | 0.00 |
| 2026-01-16 | 8.03 | 7.90 | -0.09 | -1.13% | 7.86 | 8.12 | 112978 | 8984.16 | 1.79% | 0.00 |
| 2026-01-15 | 8.08 | 7.99 | -0.02 | -0.25% | 7.93 | 8.08 | 75609 | 6044.23 | 1.20% | 0.00 |
| 2026-01-14 | 8.18 | 8.01 | -0.18 | -2.20% | 7.91 | 8.20 | 197006 | 15913.77 | 3.11% | 0.00 |
| 2026-01-13 | 8.04 | 8.19 | 0.08 | 0.99% | 8.02 | 8.39 | 217770 | 17913.21 | 3.44% | 0.00 |
| 2026-01-12 | 8.09 | 8.11 | 0.05 | 0.62% | 7.93 | 8.11 | 147421 | 11823.46 | 2.33% | 0.00 |
| 2026-01-09 | 8.13 | 8.06 | -0.07 | -0.86% | 7.98 | 8.24 | 158394 | 12749.21 | 2.50% | 0.00 |
| 2026-01-08 | 7.94 | 8.13 | 0.11 | 1.37% | 7.91 | 8.24 | 184413 | 14971.47 | 2.91% | 0.00 |
| 2026-01-07 | 7.91 | 8.02 | 0.08 | 1.01% | 7.84 | 8.11 | 144649 | 11507.21 | 2.29% | 0.00 |
| 2026-01-06 | 8.13 | 7.94 | -0.13 | -1.61% | 7.91 | 8.27 | 202800 | 16324.33 | 3.21% | 0.00 |
| 2026-01-05 | 8.25 | 8.07 | -0.08 | -0.98% | 7.90 | 8.50 | 297791 | 24263.35 | 4.71% | 0.00 |
| 2025-12-31 | 8.17 | 8.15 | 0.12 | 1.49% | 7.97 | 8.17 | 176054 | 14181.45 | 2.78% | 0.00 |
| 2025-12-30 | 7.60 | 8.03 | 0.42 | 5.52% | 7.53 | 8.24 | 310748 | 24996.98 | 4.91% | 0.00 |
| 2025-12-29 | 7.80 | 7.61 | -0.14 | -1.81% | 7.58 | 7.85 | 118311 | 9123.76 | 1.87% | 0.00 |
| 2025-12-26 | 7.43 | 7.75 | 0.32 | 4.31% | 7.40 | 7.90 | 183095 | 14167.96 | 2.89% | 0.00 |
| 2025-12-25 | 7.35 | 7.43 | 0.04 | 0.54% | 7.34 | 7.47 | 65192 | 4825.06 | 1.03% | 0.00 |
| 2025-12-24 | 7.42 | 7.39 | -0.04 | -0.54% | 7.35 | 7.44 | 59465 | 4394.73 | 0.94% | 0.00 |
| 2025-12-23 | 7.48 | 7.43 | -0.07 | -0.93% | 7.37 | 7.52 | 68668 | 5101.33 | 1.09% | 0.00 |
| 2025-12-22 | 7.49 | 7.50 | 0.00 | 0.00% | 7.47 | 7.58 | 58043 | 4361.73 | 0.92% | 0.00 |
| 2025-12-19 | 7.42 | 7.50 | 0.09 | 1.21% | 7.40 | 7.52 | 63254 | 4727.99 | 1.00% | 0.00 |
| 2025-12-18 | 7.50 | 7.41 | -0.10 | -1.33% | 7.40 | 7.59 | 69760 | 5214.11 | 1.10% | 0.00 |
| 2025-12-17 | 7.41 | 7.51 | 0.10 | 1.35% | 7.29 | 7.60 | 123373 | 9148.50 | 1.95% | 0.00 |
| 2025-12-16 | 7.78 | 7.41 | -0.37 | -4.76% | 7.38 | 7.83 | 128720 | 9659.22 | 2.03% | 0.00 |
| 2025-12-15 | 7.71 | 7.78 | 0.01 | 0.13% | 7.69 | 7.82 | 63950 | 4974.37 | 1.01% | 0.00 |
| 2025-12-12 | 7.90 | 7.77 | -0.10 | -1.27% | 7.71 | 7.95 | 79803 | 6249.62 | 1.26% | 0.00 |
| 2025-12-11 | 7.99 | 7.87 | -0.06 | -0.76% | 7.87 | 8.02 | 92406 | 7324.58 | 1.46% | 0.00 |
| 2025-12-10 | 7.84 | 7.93 | 0.05 | 0.63% | 7.77 | 8.20 | 136732 | 10887.86 | 2.16% | 0.00 |
| 2025-12-09 | 7.88 | 7.88 | -0.04 | -0.51% | 7.81 | 7.97 | 75690 | 5981.41 | 1.20% | 0.00 |
| 2025-12-08 | 7.98 | 7.92 | -0.09 | -1.12% | 7.82 | 8.01 | 92481 | 7294.77 | 1.46% | 0.00 |
| 2025-12-05 | 7.85 | 8.01 | 0.12 | 1.52% | 7.80 | 8.07 | 83834 | 6665.09 | 1.33% | 0.00 |
| 2025-12-04 | 7.91 | 7.89 | -0.07 | -0.88% | 7.75 | 8.07 | 135951 | 10710.09 | 2.15% | 0.00 |
| 2025-12-03 | 8.15 | 7.96 | -0.20 | -2.45% | 7.91 | 8.19 | 131009 | 10499.16 | 2.07% | 0.00 |
| 2025-12-02 | 8.04 | 8.16 | 0.07 | 0.87% | 8.02 | 8.20 | 102291 | 8304.72 | 1.62% | 0.00 |
| 2025-12-01 | 8.35 | 8.09 | -0.23 | -2.76% | 8.03 | 8.35 | 143782 | 11672.82 | 2.27% | 0.00 |
| 2025-11-28 | 8.23 | 8.32 | 0.08 | 0.97% | 8.12 | 8.38 | 131228 | 10844.89 | 2.07% | 0.00 |
| 2025-11-27 | 8.00 | 8.24 | 0.18 | 2.23% | 8.00 | 8.36 | 165181 | 13613.77 | 2.61% | 0.00 |
| 2025-11-26 | 8.11 | 8.06 | -0.09 | -1.10% | 8.02 | 8.26 | 114572 | 9311.06 | 1.81% | 0.00 |
| 2025-11-25 | 8.10 | 8.15 | 0.08 | 0.99% | 8.06 | 8.28 | 127955 | 10436.78 | 2.02% | 0.00 |
| 2025-11-24 | 7.99 | 8.07 | 0.03 | 0.37% | 7.75 | 8.17 | 243728 | 19415.46 | 3.85% | 0.00 |
| 2025-11-21 | 8.21 | 8.04 | -0.34 | -4.06% | 8.02 | 8.42 | 253747 | 20732.87 | 4.01% | 0.00 |
| 2025-11-20 | 8.55 | 8.38 | -0.25 | -2.90% | 8.35 | 8.72 | 217157 | 18438.67 | 3.43% | 0.00 |
| 2025-11-19 | 8.36 | 8.63 | 0.24 | 2.86% | 8.35 | 8.88 | 318442 | 27543.65 | 5.03% | 0.00 |
| 2025-11-18 | 8.40 | 8.39 | 0.01 | 0.12% | 8.30 | 8.66 | 170254 | 14385.05 | 2.69% | 1.00 |
| 2025-11-17 | 8.30 | 8.38 | -0.02 | -0.24% | 8.20 | 8.42 | 202271 | 16816.84 | 3.20% | 0.00 |
| 2025-11-14 | 8.63 | 8.40 | -0.29 | -3.34% | 8.39 | 8.77 | 270421 | 23025.46 | 4.27% | 0.00 |
| 2025-11-13 | 8.60 | 8.69 | 0.01 | 0.12% | 8.45 | 8.79 | 280594 | 24200.27 | 4.43% | 0.00 |
| 2025-11-12 | 9.09 | 8.68 | -0.31 | -3.45% | 8.57 | 9.09 | 337491 | 29381.71 | 5.33% | 0.00 |
| 2025-11-11 | 8.90 | 8.99 | -0.10 | -1.10% | 8.74 | 9.21 | 392093 | 35157.64 | 6.20% | 89.00 |
| 2025-11-10 | 8.63 | 9.09 | 0.54 | 6.32% | 8.33 | 9.22 | 675413 | 60115.62 | 10.68% | 5.00 |
| 2025-11-07 | 8.42 | 8.55 | -0.02 | -0.23% | 8.42 | 8.73 | 457948 | 39201.07 | 7.24% | 0.00 |
| 2025-11-06 | 7.71 | 8.57 | 0.78 | 10.01% | 7.71 | 8.89 | 721511 | 60253.04 | 11.40% | 24.00 |
| 2025-11-05 | 7.70 | 7.79 | 0.09 | 1.17% | 7.61 | 7.86 | 292024 | 22642.41 | 4.62% | 0.00 |
| 2025-11-04 | 7.45 | 7.70 | 0.29 | 3.91% | 7.40 | 7.99 | 454849 | 35229.91 | 7.19% | 0.00 |
| 2025-11-03 | 7.25 | 7.41 | 0.14 | 1.93% | 7.25 | 7.50 | 169759 | 12505.28 | 2.68% | 0.00 |
| 2025-10-31 | 7.17 | 7.27 | 0.12 | 1.68% | 7.13 | 7.35 | 192886 | 13939.86 | 3.05% | 0.00 |
| 2025-10-30 | 7.44 | 7.15 | -0.29 | -3.90% | 7.13 | 7.44 | 255325 | 18442.77 | 4.04% | 0.00 |
| 2025-10-29 | 7.21 | 7.44 | 0.18 | 2.48% | 6.97 | 7.56 | 382809 | 28132.04 | 6.05% | 0.00 |
| 2025-10-28 | 7.30 | 7.26 | -0.09 | -1.22% | 7.24 | 7.45 | 193234 | 14172.61 | 3.05% | 0.00 |
| 2025-10-27 | 7.16 | 7.35 | 0.17 | 2.37% | 7.13 | 7.40 | 296242 | 21583.64 | 4.68% | 0.00 |
| 2025-10-24 | 7.16 | 7.18 | 0.07 | 0.98% | 7.08 | 7.28 | 182031 | 13049.49 | 2.88% | 0.00 |
| 2025-10-23 | 7.08 | 7.11 | 0.01 | 0.14% | 6.97 | 7.14 | 135633 | 9554.12 | 2.14% | 14.00 |
| 2025-10-22 | 7.12 | 7.10 | -0.07 | -0.98% | 7.06 | 7.25 | 216558 | 15438.42 | 3.42% | 0.00 |
| 2025-10-21 | 7.15 | 7.17 | 0.08 | 1.13% | 7.03 | 7.25 | 266519 | 19096.25 | 4.21% | 47.00 |
| 2025-10-20 | 6.96 | 7.09 | 0.15 | 2.16% | 6.96 | 7.23 | 251636 | 17885.35 | 3.98% | 0.00 |
| 2025-10-17 | 7.05 | 6.94 | -0.07 | -1.00% | 6.92 | 7.33 | 262390 | 18561.78 | 4.15% | 0.00 |
| 2025-10-16 | 7.00 | 7.01 | -0.04 | -0.57% | 6.92 | 7.12 | 219913 | 15374.76 | 3.48% | 0.00 |
| 2025-10-15 | 6.95 | 7.05 | 0.06 | 0.86% | 6.82 | 7.07 | 324584 | 22559.57 | 5.13% | 9.00 |
| 2025-10-14 | 6.55 | 6.99 | 0.42 | 6.39% | 6.54 | 7.20 | 558012 | 39140.58 | 8.82% | 0.00 |
| 2025-10-13 | 6.31 | 6.57 | 0.08 | 1.23% | 6.30 | 6.60 | 345713 | 22454.97 | 5.46% | 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。
