| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 6.50 | 6.59 | 0.08 | 1.23% | 6.35 | 6.62 | 991255 | 64501.85 | 13.78% | 19.00 |
| 2025-08-22 | 6.43 | 6.51 | -0.10 | -1.51% | 6.33 | 6.65 | 1200971 | 77657.17 | 16.69% | 10.00 |
| 2025-08-21 | 6.00 | 6.61 | 0.65 | 10.91% | 5.88 | 7.00 | 1644554 | 106364.95 | 22.86% | 64.00 |
| 2025-08-20 | 5.89 | 5.96 | 0.08 | 1.36% | 5.83 | 5.97 | 340147 | 20079.71 | 4.73% | 0.00 |
| 2025-08-19 | 5.80 | 5.88 | 0.07 | 1.20% | 5.77 | 5.91 | 318113 | 18624.36 | 4.42% | 11.00 |
| 2025-08-18 | 5.83 | 5.81 | 0.03 | 0.52% | 5.76 | 5.86 | 249398 | 14506.51 | 3.47% | 0.00 |
| 2025-08-15 | 5.63 | 5.78 | 0.14 | 2.48% | 5.62 | 5.78 | 252010 | 14465.86 | 3.50% | 0.00 |
| 2025-08-14 | 5.86 | 5.64 | -0.18 | -3.09% | 5.63 | 5.87 | 316580 | 18120.25 | 4.40% | 0.00 |
| 2025-08-13 | 5.74 | 5.82 | 0.08 | 1.39% | 5.73 | 5.86 | 290676 | 16851.62 | 4.04% | 15.00 |
| 2025-08-12 | 5.79 | 5.74 | -0.07 | -1.20% | 5.71 | 5.82 | 168558 | 9687.38 | 2.34% | 0.00 |
| 2025-08-11 | 5.72 | 5.81 | 0.07 | 1.22% | 5.70 | 5.84 | 252209 | 14609.15 | 3.51% | 0.00 |
| 2025-08-08 | 5.71 | 5.74 | 0.01 | 0.17% | 5.66 | 5.78 | 170515 | 9746.57 | 2.37% | 0.00 |
| 2025-08-07 | 5.76 | 5.73 | -0.05 | -0.87% | 5.68 | 5.81 | 184339 | 10562.41 | 2.56% | 0.00 |
| 2025-08-06 | 5.74 | 5.78 | 0.03 | 0.52% | 5.70 | 5.80 | 189663 | 10918.20 | 2.64% | 0.00 |
| 2025-08-05 | 5.71 | 5.75 | 0.04 | 0.70% | 5.70 | 5.78 | 197716 | 11348.40 | 2.75% | 0.00 |
| 2025-08-04 | 5.59 | 5.71 | 0.08 | 1.42% | 5.50 | 5.72 | 239694 | 13498.11 | 3.33% | 9.00 |
| 2025-08-01 | 5.61 | 5.63 | 0.00 | 0.00% | 5.58 | 5.72 | 177749 | 10016.21 | 2.47% | 0.00 |
| 2025-07-31 | 5.69 | 5.63 | -0.12 | -2.09% | 5.60 | 5.80 | 225092 | 12803.79 | 3.13% | 0.00 |
| 2025-07-30 | 5.88 | 5.75 | -0.12 | -2.04% | 5.69 | 5.95 | 329139 | 19000.09 | 4.57% | 0.00 |
| 2025-07-29 | 5.81 | 5.87 | 0.05 | 0.86% | 5.78 | 6.02 | 527267 | 31210.43 | 7.33% | 0.00 |
| 2025-07-28 | 5.67 | 5.82 | 0.16 | 2.83% | 5.61 | 5.82 | 376930 | 21671.62 | 5.24% | 0.00 |
| 2025-07-25 | 5.70 | 5.66 | -0.01 | -0.18% | 5.61 | 5.71 | 144192 | 8149.26 | 2.00% | 0.00 |
| 2025-07-24 | 5.57 | 5.67 | 0.09 | 1.61% | 5.57 | 5.70 | 200956 | 11352.25 | 2.79% | 0.00 |
| 2025-07-23 | 5.66 | 5.58 | -0.10 | -1.76% | 5.57 | 5.68 | 204722 | 11503.88 | 2.85% | 0.00 |
| 2025-07-22 | 5.71 | 5.68 | 0.00 | 0.00% | 5.64 | 5.73 | 235442 | 13348.35 | 3.27% | 0.00 |
| 2025-07-21 | 5.65 | 5.68 | 0.04 | 0.71% | 5.59 | 5.69 | 284417 | 16080.58 | 3.95% | 1.00 |
| 2025-07-18 | 5.59 | 5.64 | 0.05 | 0.89% | 5.59 | 5.75 | 306297 | 17356.18 | 4.26% | 0.00 |
| 2025-07-17 | 5.48 | 5.59 | 0.11 | 2.01% | 5.46 | 5.60 | 211112 | 11734.67 | 2.93% | 12.00 |
| 2025-07-16 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.55 | 179844 | 9901.57 | 2.50% | 8.00 |
| 2025-07-15 | 5.60 | 5.51 | -0.09 | -1.61% | 5.44 | 5.60 | 258607 | 14248.93 | 3.59% | 0.00 |
| 2025-07-14 | 5.61 | 5.60 | 0.04 | 0.72% | 5.58 | 5.69 | 247680 | 13913.51 | 3.44% | 0.00 |
| 2025-07-11 | 5.59 | 5.56 | -0.03 | -0.54% | 5.50 | 5.62 | 289333 | 16093.33 | 4.02% | 10.00 |
| 2025-07-10 | 5.63 | 5.59 | -0.08 | -1.41% | 5.54 | 5.69 | 398613 | 22315.28 | 5.54% | 0.00 |
| 2025-07-09 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.80 | 429927 | 24534.43 | 5.98% | 20.00 |
| 2025-07-08 | 5.60 | 5.75 | 0.12 | 2.13% | 5.59 | 5.87 | 539690 | 31025.53 | 7.50% | 30.00 |
| 2025-07-07 | 5.60 | 5.63 | -0.06 | -1.05% | 5.52 | 5.76 | 481993 | 27192.13 | 6.70% | 0.00 |
| 2025-07-04 | 5.97 | 5.69 | -0.43 | -7.03% | 5.69 | 6.09 | 881003 | 51403.06 | 12.24% | 24.00 |
| 2025-07-03 | 5.76 | 6.12 | 0.41 | 7.18% | 5.76 | 6.18 | 1196480 | 71542.29 | 16.63% | 35.00 |
| 2025-07-02 | 5.60 | 5.71 | -0.13 | -2.23% | 5.53 | 5.89 | 881312 | 50132.70 | 12.25% | 27.00 |
| 2025-07-01 | 5.68 | 5.84 | 0.39 | 7.16% | 5.65 | 6.26 | 1282620 | 76793.32 | 17.89% | 124.00 |
| 2025-06-30 | 5.65 | 5.45 | -0.05 | -0.91% | 5.38 | 5.73 | 562895 | 30680.11 | 7.85% | 0.00 |
| 2025-06-27 | 5.34 | 5.50 | 0.25 | 4.76% | 5.31 | 5.94 | 901126 | 50451.43 | 12.57% | 5.00 |
| 2025-06-26 | 5.30 | 5.25 | -0.09 | -1.69% | 5.25 | 5.41 | 351601 | 18742.23 | 4.90% | 0.00 |
| 2025-06-25 | 5.35 | 5.34 | -0.02 | -0.37% | 5.23 | 5.47 | 440394 | 23421.84 | 6.14% | 205.00 |
| 2025-06-24 | 5.31 | 5.36 | 0.00 | 0.00% | 5.23 | 5.39 | 508367 | 27141.02 | 7.09% | 23.00 |
| 2025-06-23 | 5.10 | 5.36 | 0.22 | 4.28% | 5.05 | 5.36 | 643645 | 33652.57 | 8.98% | 10.00 |
| 2025-06-20 | 4.90 | 5.14 | 0.23 | 4.68% | 4.89 | 5.19 | 559977 | 28698.66 | 7.81% | 18.00 |
| 2025-06-19 | 4.99 | 4.91 | -0.08 | -1.60% | 4.88 | 5.07 | 254090 | 12617.25 | 3.54% | 0.00 |
| 2025-06-18 | 4.97 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 174323 | 8665.07 | 2.43% | 0.00 |
| 2025-06-17 | 4.93 | 4.96 | 0.01 | 0.20% | 4.88 | 5.03 | 181183 | 8970.08 | 2.53% | 0.00 |
| 2025-06-16 | 4.80 | 4.95 | 0.14 | 2.91% | 4.79 | 4.98 | 191252 | 9409.16 | 2.67% | 0.00 |
| 2025-06-13 | 4.89 | 4.81 | -0.12 | -2.43% | 4.80 | 4.91 | 132522 | 6423.48 | 1.85% | 0.00 |
| 2025-06-12 | 4.93 | 4.93 | 0.01 | 0.20% | 4.88 | 4.94 | 111603 | 5475.26 | 1.56% | 2.00 |
| 2025-06-11 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.98 | 124714 | 6158.80 | 1.74% | 0.00 |
| 2025-06-10 | 4.94 | 4.92 | -0.03 | -0.61% | 4.86 | 5.00 | 201363 | 9927.78 | 2.81% | 0.00 |
| 2025-06-09 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.97 | 154537 | 7631.93 | 2.16% | 20.00 |
| 2025-06-06 | 4.82 | 4.93 | 0.11 | 2.28% | 4.81 | 4.98 | 291599 | 14294.42 | 4.07% | 0.00 |
| 2025-06-05 | 4.84 | 4.82 | 0.01 | 0.21% | 4.77 | 4.85 | 129352 | 6211.61 | 1.80% | 0.00 |
| 2025-06-04 | 4.70 | 4.81 | 0.11 | 2.34% | 4.70 | 4.83 | 188485 | 9028.86 | 2.63% | 0.00 |
| 2025-06-03 | 4.68 | 4.70 | 0.00 | 0.00% | 4.66 | 4.76 | 115735 | 5460.35 | 1.61% | 0.00 |
| 2025-05-30 | 4.77 | 4.70 | -0.10 | -2.08% | 4.68 | 4.81 | 131230 | 6197.08 | 1.83% | 0.00 |
| 2025-05-29 | 4.68 | 4.80 | 0.12 | 2.56% | 4.68 | 4.83 | 165316 | 7902.10 | 2.31% | 0.00 |
| 2025-05-28 | 4.77 | 4.68 | -0.09 | -1.89% | 4.66 | 4.80 | 118224 | 5566.64 | 1.65% | 0.00 |
| 2025-05-27 | 4.72 | 4.77 | 0.03 | 0.63% | 4.68 | 4.80 | 123495 | 5858.41 | 1.72% | 0.00 |
| 2025-05-26 | 4.66 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 103841 | 4897.79 | 1.45% | 0.00 |
| 2025-05-23 | 4.72 | 4.68 | -0.06 | -1.27% | 4.68 | 4.81 | 149769 | 7117.87 | 2.09% | 0.00 |
| 2025-05-22 | 4.79 | 4.74 | -0.09 | -1.86% | 4.73 | 4.88 | 131809 | 6312.45 | 1.84% | 0.00 |
| 2025-05-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.79 | 4.86 | 108108 | 5209.25 | 1.51% | 0.00 |
| 2025-05-20 | 4.82 | 4.85 | 0.02 | 0.41% | 4.78 | 4.88 | 121527 | 5865.18 | 1.70% | 0.00 |
| 2025-05-19 | 4.78 | 4.83 | 0.08 | 1.68% | 4.71 | 4.83 | 125829 | 6019.40 | 1.76% | 0.00 |
| 2025-05-16 | 4.74 | 4.75 | 0.01 | 0.21% | 4.71 | 4.80 | 100100 | 4767.51 | 1.40% | 0.00 |
| 2025-05-15 | 4.80 | 4.75 | -0.07 | -1.45% | 4.73 | 4.82 | 112796 | 5373.61 | 1.57% | 0.00 |
| 2025-05-14 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.85 | 112200 | 5382.21 | 1.57% | 0.00 |
| 2025-05-13 | 4.88 | 4.81 | -0.03 | -0.62% | 4.79 | 4.90 | 126414 | 6120.76 | 1.76% | 0.00 |
| 2025-05-12 | 4.82 | 4.84 | 0.05 | 1.04% | 4.81 | 4.85 | 129699 | 6270.15 | 1.81% | 24.00 |
| 2025-05-09 | 4.87 | 4.79 | -0.09 | -1.84% | 4.75 | 4.87 | 144394 | 6928.00 | 2.01% | 7.00 |
| 2025-05-08 | 4.76 | 4.88 | 0.09 | 1.88% | 4.76 | 4.88 | 139515 | 6763.80 | 1.95% | 0.00 |
| 2025-05-07 | 4.83 | 4.79 | 0.02 | 0.42% | 4.73 | 4.87 | 168864 | 8094.33 | 2.36% | 0.00 |
| 2025-05-06 | 4.68 | 4.77 | 0.13 | 2.80% | 4.68 | 4.78 | 183208 | 8671.52 | 2.56% | 0.00 |
| 2025-04-30 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.68 | 113418 | 5270.45 | 1.58% | 0.00 |
万顺新材(300057)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。
