| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.07 | 4.28 | 0.12 | 2.88% | 3.83 | 4.30 | 301885 | 12388.75 | 4.21% | 0.00 |
| 2025-04-08 | 4.05 | 4.16 | 0.15 | 3.74% | 4.04 | 4.27 | 258762 | 10730.92 | 3.61% | 0.00 |
| 2025-04-07 | 4.65 | 4.01 | -0.92 | -18.66% | 3.95 | 4.65 | 375231 | 15947.64 | 5.23% | 0.00 |
| 2025-04-03 | 4.88 | 4.93 | 0.00 | 0.00% | 4.86 | 5.00 | 116904 | 5757.52 | 1.63% | 0.00 |
| 2025-04-02 | 4.96 | 4.93 | -0.03 | -0.60% | 4.91 | 5.01 | 84957 | 4211.32 | 1.19% | 0.00 |
| 2025-04-01 | 4.91 | 4.96 | 0.05 | 1.02% | 4.91 | 5.02 | 99174 | 4935.38 | 1.38% | 0.00 |
| 2025-03-31 | 4.99 | 4.91 | -0.13 | -2.58% | 4.85 | 5.02 | 165302 | 8124.25 | 2.31% | 0.00 |
| 2025-03-28 | 5.12 | 5.04 | -0.08 | -1.56% | 5.04 | 5.13 | 127190 | 6453.55 | 1.77% | 0.00 |
| 2025-03-27 | 5.18 | 5.12 | -0.10 | -1.92% | 5.10 | 5.20 | 140728 | 7242.12 | 1.96% | 0.00 |
| 2025-03-26 | 5.11 | 5.22 | 0.07 | 1.36% | 5.11 | 5.27 | 174769 | 9127.71 | 2.44% | 0.00 |
| 2025-03-25 | 5.15 | 5.15 | 0.00 | 0.00% | 5.01 | 5.22 | 204121 | 10452.62 | 2.85% | 0.00 |
| 2025-03-24 | 5.46 | 5.15 | -0.31 | -5.68% | 5.04 | 5.47 | 379964 | 19898.29 | 5.30% | 17.00 |
| 2025-03-21 | 5.30 | 5.46 | 0.12 | 2.25% | 5.26 | 5.54 | 462102 | 25088.31 | 6.45% | 0.00 |
| 2025-03-20 | 5.38 | 5.34 | -0.01 | -0.19% | 5.33 | 5.42 | 131037 | 7039.72 | 1.83% | 0.00 |
| 2025-03-19 | 5.43 | 5.35 | -0.10 | -1.83% | 5.33 | 5.44 | 176659 | 9488.37 | 2.46% | 3.00 |
| 2025-03-18 | 5.49 | 5.45 | -0.01 | -0.18% | 5.43 | 5.52 | 149213 | 8162.47 | 2.08% | 0.00 |
| 2025-03-17 | 5.51 | 5.46 | -0.05 | -0.91% | 5.46 | 5.55 | 139801 | 7670.53 | 1.95% | 208.00 |
| 2025-03-14 | 5.45 | 5.51 | 0.06 | 1.10% | 5.39 | 5.52 | 191647 | 10511.00 | 2.67% | 2.00 |
| 2025-03-13 | 5.49 | 5.45 | -0.06 | -1.09% | 5.38 | 5.54 | 236729 | 12896.48 | 3.30% | 0.00 |
| 2025-03-12 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.57 | 206606 | 11431.33 | 2.88% | 20.00 |
| 2025-03-11 | 5.41 | 5.52 | 0.02 | 0.36% | 5.38 | 5.53 | 205172 | 11197.06 | 2.86% | 200.00 |
| 2025-03-10 | 5.58 | 5.50 | -0.06 | -1.08% | 5.48 | 5.62 | 227565 | 12575.00 | 3.17% | 0.00 |
| 2025-03-07 | 5.51 | 5.56 | 0.02 | 0.36% | 5.48 | 5.64 | 408245 | 22693.15 | 5.70% | 2.00 |
| 2025-03-06 | 5.46 | 5.54 | 0.09 | 1.65% | 5.43 | 5.57 | 306248 | 16878.23 | 4.27% | 12.00 |
| 2025-03-05 | 5.42 | 5.45 | 0.02 | 0.37% | 5.32 | 5.51 | 248893 | 13454.38 | 3.47% | 0.00 |
| 2025-03-04 | 5.36 | 5.43 | 0.03 | 0.56% | 5.34 | 5.44 | 202576 | 10914.41 | 2.83% | 0.00 |
| 2025-03-03 | 5.28 | 5.40 | 0.12 | 2.27% | 5.28 | 5.55 | 306780 | 16707.75 | 4.28% | 30.00 |
| 2025-02-28 | 5.50 | 5.28 | -0.28 | -5.04% | 5.26 | 5.53 | 326810 | 17598.81 | 4.56% | 0.00 |
| 2025-02-27 | 5.59 | 5.56 | -0.04 | -0.71% | 5.48 | 5.64 | 326077 | 18124.36 | 4.55% | 5.00 |
| 2025-02-26 | 5.54 | 5.60 | 0.08 | 1.45% | 5.54 | 5.66 | 311001 | 17408.13 | 4.34% | 0.00 |
| 2025-02-25 | 5.46 | 5.52 | -0.01 | -0.18% | 5.42 | 5.60 | 313336 | 17335.94 | 4.37% | 15.00 |
| 2025-02-24 | 5.59 | 5.53 | -0.10 | -1.78% | 5.49 | 5.63 | 402411 | 22284.22 | 5.61% | 0.00 |
| 2025-02-21 | 5.64 | 5.63 | 0.00 | 0.00% | 5.55 | 5.69 | 484093 | 27172.27 | 6.75% | 18.00 |
| 2025-02-20 | 5.74 | 5.63 | -0.15 | -2.60% | 5.61 | 5.76 | 409805 | 23228.66 | 5.72% | 10.00 |
| 2025-02-19 | 5.60 | 5.78 | 0.09 | 1.58% | 5.52 | 5.78 | 517667 | 29322.85 | 7.22% | 40.00 |
| 2025-02-18 | 5.80 | 5.69 | -0.19 | -3.23% | 5.65 | 6.00 | 580884 | 33977.64 | 8.10% | 11.00 |
| 2025-02-17 | 6.18 | 5.88 | -0.19 | -3.13% | 5.86 | 6.28 | 756994 | 45259.08 | 10.56% | 0.00 |
| 2025-02-14 | 5.95 | 6.07 | 0.10 | 1.68% | 5.76 | 6.10 | 938415 | 55938.70 | 13.09% | 4.00 |
| 2025-02-13 | 5.90 | 5.97 | 0.00 | 0.00% | 5.71 | 6.03 | 864394 | 50754.51 | 12.06% | 0.00 |
| 2025-02-12 | 5.76 | 5.97 | 0.09 | 1.53% | 5.70 | 6.06 | 869666 | 51628.52 | 12.13% | 26.00 |
| 2025-02-11 | 6.00 | 5.88 | -0.42 | -6.67% | 5.80 | 6.12 | 1231233 | 73194.87 | 17.18% | 18.00 |
| 2025-02-10 | 6.15 | 6.30 | 0.71 | 12.70% | 5.86 | 6.54 | 2033226 | 123632.58 | 28.36% | 160.00 |
| 2025-02-07 | 5.02 | 5.59 | 0.93 | 19.96% | 5.01 | 5.59 | 615672 | 33625.63 | 8.59% | 0.00 |
| 2025-02-06 | 4.56 | 4.66 | 0.10 | 2.19% | 4.50 | 4.69 | 155775 | 7150.22 | 2.17% | 0.00 |
| 2025-02-05 | 4.53 | 4.56 | 0.09 | 2.01% | 4.50 | 4.61 | 88209 | 4024.64 | 1.23% | 13.00 |
| 2025-01-27 | 4.54 | 4.47 | -0.06 | -1.32% | 4.47 | 4.66 | 101090 | 4618.36 | 1.41% | 0.00 |
| 2025-01-24 | 4.49 | 4.53 | 0.02 | 0.44% | 4.45 | 4.55 | 99566 | 4479.33 | 1.39% | 0.00 |
| 2025-01-23 | 4.55 | 4.51 | 0.02 | 0.45% | 4.51 | 4.69 | 149971 | 6872.75 | 2.09% | 0.00 |
| 2025-01-22 | 4.53 | 4.49 | -0.15 | -3.23% | 4.42 | 4.56 | 160836 | 7203.01 | 2.24% | 0.00 |
| 2025-01-21 | 4.78 | 4.64 | -0.12 | -2.52% | 4.62 | 4.80 | 101639 | 4749.68 | 1.42% | 0.00 |
| 2025-01-20 | 4.76 | 4.76 | 0.06 | 1.28% | 4.72 | 4.88 | 135177 | 6469.38 | 1.89% | 0.00 |
| 2025-01-17 | 4.65 | 4.70 | 0.00 | 0.00% | 4.62 | 4.77 | 105955 | 4966.27 | 1.48% | 0.00 |
| 2025-01-16 | 4.67 | 4.70 | 0.06 | 1.29% | 4.64 | 4.76 | 80071 | 3763.40 | 1.12% | 0.00 |
| 2025-01-15 | 4.71 | 4.64 | -0.06 | -1.28% | 4.62 | 4.74 | 66051 | 3073.05 | 0.92% | 0.00 |
| 2025-01-14 | 4.52 | 4.70 | 0.23 | 5.15% | 4.48 | 4.72 | 122681 | 5673.81 | 1.71% | 20.00 |
| 2025-01-13 | 4.40 | 4.47 | 0.03 | 0.68% | 4.31 | 4.50 | 89842 | 3969.58 | 1.25% | 0.00 |
| 2025-01-10 | 4.61 | 4.44 | -0.17 | -3.69% | 4.44 | 4.65 | 87840 | 3985.98 | 1.23% | 0.00 |
| 2025-01-09 | 4.57 | 4.61 | 0.03 | 0.66% | 4.52 | 4.64 | 82756 | 3816.98 | 1.15% | 0.00 |
| 2025-01-08 | 4.66 | 4.58 | -0.08 | -1.72% | 4.44 | 4.67 | 144558 | 6567.06 | 2.02% | 0.00 |
| 2025-01-07 | 4.56 | 4.66 | 0.12 | 2.64% | 4.49 | 4.66 | 130767 | 5987.12 | 1.82% | 0.00 |
| 2025-01-06 | 4.52 | 4.54 | 0.03 | 0.67% | 4.36 | 4.59 | 106662 | 4801.62 | 1.49% | 0.00 |
| 2025-01-03 | 4.72 | 4.51 | -0.19 | -4.04% | 4.50 | 4.74 | 128228 | 5922.54 | 1.79% | 0.00 |
| 2025-01-02 | 4.82 | 4.70 | -0.12 | -2.49% | 4.65 | 4.87 | 106040 | 5066.92 | 1.44% | 0.00 |
| 2024-12-31 | 4.96 | 4.82 | -0.17 | -3.41% | 4.80 | 5.04 | 163614 | 7993.72 | 2.22% | 0.00 |
| 2024-12-30 | 4.96 | 4.99 | -0.04 | -0.80% | 4.87 | 5.16 | 154676 | 7700.31 | 2.10% | 0.00 |
| 2024-12-27 | 4.94 | 5.03 | 0.10 | 2.03% | 4.91 | 5.15 | 136138 | 6870.41 | 1.84% | 20.00 |
| 2024-12-26 | 4.92 | 4.93 | 0.03 | 0.61% | 4.90 | 5.00 | 78699 | 3899.68 | 1.07% | 0.00 |
| 2024-12-25 | 5.05 | 4.90 | -0.14 | -2.78% | 4.85 | 5.07 | 117740 | 5780.82 | 1.60% | 0.00 |
| 2024-12-24 | 5.07 | 5.04 | 0.02 | 0.40% | 4.98 | 5.11 | 104944 | 5287.37 | 1.42% | 0.00 |
| 2024-12-23 | 5.23 | 5.02 | -0.21 | -4.02% | 4.99 | 5.25 | 179564 | 9157.52 | 2.43% | 0.00 |
| 2024-12-20 | 5.26 | 5.23 | -0.02 | -0.38% | 5.21 | 5.32 | 121662 | 6402.07 | 1.65% | 0.00 |
| 2024-12-19 | 5.16 | 5.25 | 0.04 | 0.77% | 5.12 | 5.27 | 115521 | 5995.98 | 1.57% | 0.00 |
| 2024-12-18 | 5.29 | 5.21 | -0.04 | -0.76% | 5.14 | 5.34 | 131575 | 6875.06 | 1.78% | 0.00 |
| 2024-12-17 | 5.54 | 5.25 | -0.30 | -5.41% | 5.23 | 5.57 | 252570 | 13511.25 | 3.42% | 0.00 |
| 2024-12-16 | 5.61 | 5.55 | -0.04 | -0.72% | 5.52 | 5.65 | 135990 | 7568.01 | 1.84% | 0.00 |
| 2024-12-13 | 5.78 | 5.59 | -0.23 | -3.95% | 5.59 | 5.80 | 245900 | 13955.58 | 3.33% | 0.00 |
| 2024-12-12 | 5.74 | 5.82 | 0.08 | 1.39% | 5.72 | 5.82 | 217137 | 12568.91 | 2.94% | 26.00 |
| 2024-12-11 | 5.65 | 5.74 | 0.07 | 1.23% | 5.62 | 5.77 | 159768 | 9129.10 | 2.16% | 0.00 |
| 2024-12-10 | 5.77 | 5.67 | 0.03 | 0.53% | 5.67 | 5.90 | 277402 | 16034.81 | 3.76% | 0.00 |
| 2024-12-09 | 5.68 | 5.64 | -0.06 | -1.05% | 5.59 | 5.73 | 173921 | 9842.70 | 2.36% | 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。
