| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.67 | 5.82 | 0.09 | 1.57% | 5.65 | 5.94 | 215890 | 12556.89 | 2.98% | 0.00 |
| 2026-02-05 | 5.93 | 5.73 | -0.22 | -3.70% | 5.73 | 5.95 | 276690 | 16024.70 | 3.82% | 6.00 |
| 2026-02-04 | 5.81 | 5.95 | 0.14 | 2.41% | 5.79 | 6.12 | 303346 | 18036.04 | 4.18% | 5.00 |
| 2026-02-03 | 5.71 | 5.81 | 0.14 | 2.47% | 5.71 | 5.83 | 181240 | 10461.59 | 2.50% | 0.00 |
| 2026-02-02 | 5.80 | 5.67 | -0.25 | -4.22% | 5.67 | 5.93 | 296749 | 17156.66 | 4.09% | 8.00 |
| 2026-01-30 | 6.10 | 5.92 | -0.24 | -3.90% | 5.81 | 6.11 | 426859 | 25293.67 | 5.89% | 0.00 |
| 2026-01-29 | 6.34 | 6.16 | -0.18 | -2.84% | 6.15 | 6.42 | 483598 | 30222.19 | 6.67% | 40.00 |
| 2026-01-28 | 6.09 | 6.34 | 0.22 | 3.59% | 6.03 | 6.39 | 540531 | 33861.20 | 7.45% | 5.00 |
| 2026-01-27 | 6.23 | 6.12 | -0.17 | -2.70% | 6.00 | 6.26 | 352313 | 21457.18 | 4.86% | 0.00 |
| 2026-01-26 | 6.34 | 6.29 | 0.01 | 0.16% | 6.22 | 6.46 | 489940 | 31024.86 | 6.76% | 10.00 |
| 2026-01-23 | 6.11 | 6.28 | 0.18 | 2.95% | 6.10 | 6.34 | 439355 | 27402.18 | 6.06% | 0.00 |
| 2026-01-22 | 6.05 | 6.10 | 0.00 | 0.00% | 6.04 | 6.11 | 229878 | 13964.86 | 3.17% | 0.00 |
| 2026-01-21 | 5.92 | 6.10 | 0.15 | 2.52% | 5.87 | 6.10 | 356366 | 21511.68 | 4.91% | 1.00 |
| 2026-01-20 | 6.03 | 5.95 | -0.08 | -1.33% | 5.91 | 6.06 | 272092 | 16203.17 | 3.75% | 9.00 |
| 2026-01-19 | 5.88 | 6.03 | 0.11 | 1.86% | 5.86 | 6.03 | 385401 | 23052.15 | 5.31% | 1.00 |
| 2026-01-16 | 5.90 | 5.92 | 0.03 | 0.51% | 5.85 | 5.96 | 320770 | 18961.87 | 4.42% | 0.00 |
| 2026-01-15 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 6.00 | 380583 | 22494.16 | 5.25% | 20.00 |
| 2026-01-14 | 5.83 | 5.85 | 0.01 | 0.17% | 5.75 | 5.93 | 349177 | 20454.98 | 4.82% | 23.00 |
| 2026-01-13 | 6.00 | 5.84 | -0.13 | -2.18% | 5.82 | 6.03 | 346936 | 20488.46 | 4.78% | 0.00 |
| 2026-01-12 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 5.99 | 361827 | 21519.84 | 4.99% | 11.00 |
| 2026-01-09 | 5.85 | 5.88 | 0.01 | 0.17% | 5.82 | 5.92 | 327576 | 19221.36 | 4.52% | 0.00 |
| 2026-01-08 | 5.85 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 289994 | 16998.38 | 4.00% | 0.00 |
| 2026-01-07 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.00 | 256994 | 15209.21 | 3.54% | 1.00 |
| 2026-01-06 | 5.82 | 5.99 | 0.17 | 2.92% | 5.81 | 6.05 | 397625 | 23673.48 | 5.48% | 0.00 |
| 2026-01-05 | 5.75 | 5.82 | 0.13 | 2.28% | 5.73 | 5.84 | 171832 | 9952.17 | 2.37% | 0.00 |
| 2025-12-31 | 5.76 | 5.69 | -0.07 | -1.22% | 5.67 | 5.80 | 158048 | 9033.06 | 2.18% | 0.00 |
| 2025-12-30 | 5.83 | 5.76 | -0.13 | -2.21% | 5.73 | 5.87 | 225832 | 13085.56 | 3.11% | 4.00 |
| 2025-12-29 | 5.87 | 5.89 | 0.05 | 0.86% | 5.79 | 5.99 | 264030 | 15600.52 | 3.64% | 1.00 |
| 2025-12-26 | 5.83 | 5.84 | -0.01 | -0.17% | 5.82 | 5.92 | 221363 | 12981.69 | 3.05% | 11.00 |
| 2025-12-25 | 5.82 | 5.85 | 0.07 | 1.21% | 5.77 | 5.89 | 223213 | 13010.74 | 3.08% | 0.00 |
| 2025-12-24 | 5.73 | 5.78 | 0.07 | 1.23% | 5.67 | 5.79 | 138172 | 7935.92 | 1.91% | 18.00 |
| 2025-12-23 | 5.74 | 5.71 | -0.03 | -0.52% | 5.68 | 5.81 | 190896 | 10950.24 | 2.63% | 0.00 |
| 2025-12-22 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.82 | 140321 | 8100.49 | 1.94% | 0.00 |
| 2025-12-19 | 5.64 | 5.74 | 0.10 | 1.77% | 5.64 | 5.75 | 144789 | 8253.97 | 2.00% | 0.00 |
| 2025-12-18 | 5.63 | 5.64 | -0.04 | -0.70% | 5.62 | 5.70 | 122909 | 6964.83 | 1.69% | 0.00 |
| 2025-12-17 | 5.60 | 5.68 | 0.09 | 1.61% | 5.49 | 5.71 | 175738 | 9830.43 | 2.42% | 9.00 |
| 2025-12-16 | 5.73 | 5.59 | -0.16 | -2.78% | 5.54 | 5.74 | 221377 | 12402.58 | 3.05% | 0.00 |
| 2025-12-15 | 5.72 | 5.75 | -0.03 | -0.52% | 5.68 | 5.84 | 140691 | 8115.36 | 1.94% | 16.00 |
| 2025-12-12 | 5.79 | 5.78 | -0.04 | -0.69% | 5.73 | 5.89 | 204945 | 11918.73 | 2.83% | 0.00 |
| 2025-12-11 | 6.09 | 5.82 | -0.14 | -2.35% | 5.82 | 6.15 | 239773 | 14210.94 | 3.31% | 20.00 |
| 2025-12-10 | 6.05 | 5.96 | -0.07 | -1.16% | 5.89 | 6.06 | 198879 | 11839.00 | 2.74% | 0.00 |
| 2025-12-09 | 6.11 | 6.03 | -0.12 | -1.95% | 5.99 | 6.12 | 240239 | 14508.74 | 3.31% | 0.00 |
| 2025-12-08 | 5.90 | 6.15 | 0.28 | 4.77% | 5.88 | 6.18 | 438261 | 26754.34 | 6.04% | 0.00 |
| 2025-12-05 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.89 | 190481 | 11086.80 | 2.63% | 4.00 |
| 2025-12-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.66 | 5.88 | 182019 | 10441.14 | 2.51% | 0.00 |
| 2025-12-03 | 5.99 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 182824 | 10753.93 | 2.52% | 3.00 |
| 2025-12-02 | 6.00 | 5.97 | -0.03 | -0.50% | 5.87 | 6.06 | 169616 | 10114.60 | 2.34% | 10.00 |
| 2025-12-01 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.13 | 246383 | 14890.69 | 3.40% | 82.00 |
| 2025-11-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.84 | 6.05 | 181891 | 10835.31 | 2.51% | 0.00 |
| 2025-11-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.82 | 5.96 | 191469 | 11290.54 | 2.64% | 0.00 |
| 2025-11-26 | 5.95 | 5.82 | -0.12 | -2.02% | 5.80 | 6.02 | 236503 | 13936.95 | 3.26% | 0.00 |
| 2025-11-25 | 5.88 | 5.94 | 0.09 | 1.54% | 5.86 | 6.10 | 293394 | 17578.13 | 4.05% | 10.00 |
| 2025-11-24 | 5.85 | 5.85 | 0.06 | 1.04% | 5.68 | 5.89 | 266226 | 15410.02 | 3.67% | 0.00 |
| 2025-11-21 | 6.17 | 5.79 | -0.48 | -7.66% | 5.77 | 6.20 | 511495 | 30351.82 | 7.05% | 0.00 |
| 2025-11-20 | 6.24 | 6.27 | 0.06 | 0.97% | 6.22 | 6.57 | 505393 | 32338.34 | 6.97% | 5.00 |
| 2025-11-19 | 6.33 | 6.21 | -0.15 | -2.36% | 6.15 | 6.44 | 294044 | 18347.47 | 4.05% | 0.00 |
| 2025-11-18 | 6.52 | 6.36 | -0.23 | -3.49% | 6.30 | 6.68 | 491061 | 31475.78 | 6.77% | 0.00 |
| 2025-11-17 | 6.57 | 6.59 | -0.01 | -0.15% | 6.40 | 6.60 | 540022 | 35209.51 | 7.45% | 40.00 |
| 2025-11-14 | 6.50 | 6.60 | 0.01 | 0.15% | 6.45 | 6.74 | 694840 | 45737.78 | 9.58% | 10.00 |
| 2025-11-13 | 6.35 | 6.59 | 0.23 | 3.62% | 6.35 | 6.72 | 801981 | 52558.29 | 11.06% | 50.00 |
| 2025-11-12 | 6.47 | 6.36 | -0.08 | -1.24% | 6.25 | 6.56 | 584111 | 37258.48 | 8.06% | 200.00 |
| 2025-11-11 | 6.40 | 6.44 | 0.04 | 0.63% | 6.30 | 6.49 | 436420 | 27938.35 | 6.02% | 0.00 |
| 2025-11-10 | 6.32 | 6.40 | 0.08 | 1.27% | 6.24 | 6.49 | 477716 | 30443.32 | 6.59% | 5.00 |
| 2025-11-07 | 6.13 | 6.32 | 0.10 | 1.61% | 6.13 | 6.44 | 542266 | 34137.73 | 7.48% | 1.00 |
| 2025-11-06 | 6.26 | 6.22 | 0.03 | 0.48% | 6.10 | 6.36 | 442282 | 27518.33 | 6.10% | 0.00 |
| 2025-11-05 | 6.15 | 6.19 | 0.03 | 0.49% | 6.04 | 6.34 | 453880 | 27941.60 | 6.26% | 0.00 |
| 2025-11-04 | 6.32 | 6.16 | -0.20 | -3.14% | 6.11 | 6.39 | 406234 | 25260.36 | 5.60% | 0.00 |
| 2025-11-03 | 6.33 | 6.36 | 0.01 | 0.16% | 6.20 | 6.53 | 601207 | 38136.45 | 8.29% | 1.00 |
| 2025-10-31 | 5.85 | 6.35 | 0.48 | 8.18% | 5.80 | 6.44 | 873830 | 54375.87 | 12.05% | 10.00 |
| 2025-10-30 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 6.03 | 301835 | 17977.12 | 4.16% | 0.00 |
| 2025-10-29 | 5.80 | 5.87 | 0.06 | 1.03% | 5.75 | 5.99 | 205836 | 12062.52 | 2.84% | 0.00 |
| 2025-10-28 | 5.81 | 5.81 | -0.01 | -0.17% | 5.75 | 5.87 | 141539 | 8227.20 | 1.95% | 0.00 |
| 2025-10-27 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.96 | 223091 | 13064.43 | 3.08% | 0.00 |
| 2025-10-24 | 5.85 | 5.86 | 0.07 | 1.21% | 5.79 | 5.90 | 163976 | 9602.06 | 2.26% | 30.00 |
| 2025-10-23 | 5.82 | 5.79 | -0.03 | -0.52% | 5.68 | 5.82 | 182115 | 10458.60 | 2.51% | 10.00 |
| 2025-10-22 | 5.91 | 5.82 | -0.15 | -2.51% | 5.79 | 5.93 | 232976 | 13642.77 | 3.21% | 0.00 |
| 2025-10-21 | 5.58 | 5.97 | 0.40 | 7.18% | 5.54 | 6.00 | 461571 | 26989.42 | 6.37% | 0.00 |
| 2025-10-20 | 5.58 | 5.57 | 0.09 | 1.64% | 5.52 | 5.61 | 163983 | 9115.61 | 2.26% | 0.00 |
| 2025-10-17 | 5.74 | 5.48 | -0.25 | -4.36% | 5.48 | 5.78 | 286026 | 15985.79 | 3.94% | 0.00 |
| 2025-10-16 | 5.95 | 5.73 | -0.23 | -3.86% | 5.71 | 5.95 | 338266 | 19606.88 | 4.66% | 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。
