| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 6.00 | 5.96 | 0.00 | 0.00% | 5.86 | 6.02 | 233394 | 13841.72 | 3.22% | 0.00 |
| 2025-10-14 | 6.12 | 5.96 | -0.14 | -2.30% | 5.94 | 6.30 | 354266 | 21565.29 | 4.89% | 0.00 |
| 2025-10-13 | 5.85 | 6.10 | -0.04 | -0.65% | 5.66 | 6.12 | 377041 | 22294.61 | 5.20% | 2.00 |
| 2025-10-10 | 6.34 | 6.14 | -0.17 | -2.69% | 6.09 | 6.35 | 406607 | 25075.20 | 5.61% | 20.00 |
| 2025-10-09 | 6.07 | 6.31 | 0.29 | 4.82% | 6.07 | 6.38 | 553006 | 34685.79 | 7.63% | 49.00 |
| 2025-09-30 | 6.05 | 6.02 | -0.06 | -0.99% | 6.01 | 6.18 | 310407 | 18881.62 | 4.28% | 0.00 |
| 2025-09-29 | 5.99 | 6.08 | 0.10 | 1.67% | 5.94 | 6.11 | 241431 | 14620.54 | 3.33% | 0.00 |
| 2025-09-26 | 6.12 | 5.98 | -0.20 | -3.24% | 5.98 | 6.20 | 380752 | 23054.84 | 5.25% | 24.21 |
| 2025-09-25 | 6.16 | 6.18 | 0.02 | 0.32% | 6.13 | 6.64 | 595081 | 37656.79 | 8.21% | 0.00 |
| 2025-09-24 | 6.00 | 6.16 | 0.15 | 2.50% | 5.92 | 6.17 | 398369 | 24092.70 | 5.49% | 0.00 |
| 2025-09-23 | 6.31 | 6.01 | -0.35 | -5.50% | 5.88 | 6.38 | 558714 | 33934.86 | 7.70% | 0.00 |
| 2025-09-22 | 6.35 | 6.36 | 0.03 | 0.47% | 6.18 | 6.37 | 310175 | 19465.73 | 4.28% | 88.00 |
| 2025-09-19 | 6.44 | 6.33 | -0.11 | -1.71% | 6.22 | 6.44 | 482162 | 30511.87 | 6.70% | 2.00 |
| 2025-09-18 | 6.68 | 6.44 | -0.29 | -4.31% | 6.36 | 6.74 | 871083 | 57023.59 | 12.11% | 0.00 |
| 2025-09-17 | 6.24 | 6.73 | 0.49 | 7.85% | 6.19 | 6.88 | 1297466 | 86360.85 | 18.03% | 26.00 |
| 2025-09-16 | 6.11 | 6.24 | 0.14 | 2.30% | 6.03 | 6.26 | 419751 | 25827.51 | 5.83% | 20.00 |
| 2025-09-15 | 6.20 | 6.10 | -0.19 | -3.02% | 6.09 | 6.30 | 395578 | 24372.37 | 5.50% | 3.00 |
| 2025-09-12 | 6.22 | 6.29 | 0.05 | 0.80% | 6.13 | 6.36 | 541769 | 33821.20 | 7.53% | 142.00 |
| 2025-09-11 | 6.16 | 6.24 | 0.00 | 0.00% | 5.97 | 6.24 | 552006 | 33757.94 | 7.67% | 0.00 |
| 2025-09-10 | 6.33 | 6.24 | -0.08 | -1.27% | 6.13 | 6.45 | 509133 | 31870.30 | 7.08% | 30.00 |
| 2025-09-09 | 6.17 | 6.32 | 0.12 | 1.94% | 6.09 | 6.40 | 594028 | 37331.23 | 8.26% | 28.00 |
| 2025-09-08 | 6.19 | 6.20 | 0.02 | 0.32% | 6.10 | 6.27 | 425997 | 26340.42 | 5.92% | 1.00 |
| 2025-09-05 | 5.98 | 6.18 | 0.32 | 5.46% | 5.92 | 6.18 | 542922 | 32891.49 | 7.55% | 10.79 |
| 2025-09-04 | 6.13 | 5.86 | -0.22 | -3.62% | 5.74 | 6.29 | 597294 | 36000.91 | 8.30% | 23.00 |
| 2025-09-03 | 6.35 | 6.08 | -0.38 | -5.88% | 5.98 | 6.45 | 660736 | 41103.93 | 9.18% | 8.00 |
| 2025-09-02 | 6.39 | 6.46 | 0.25 | 4.03% | 6.36 | 6.82 | 1089050 | 71301.69 | 15.14% | 19.00 |
| 2025-09-01 | 6.18 | 6.21 | 0.06 | 0.98% | 6.12 | 6.27 | 424910 | 26386.22 | 5.91% | 0.00 |
| 2025-08-29 | 6.24 | 6.15 | -0.19 | -3.00% | 6.13 | 6.31 | 513685 | 31790.65 | 7.14% | 47.00 |
| 2025-08-28 | 6.41 | 6.34 | -0.10 | -1.55% | 6.12 | 6.59 | 769203 | 48842.45 | 10.69% | 20.00 |
| 2025-08-27 | 6.80 | 6.44 | -0.39 | -5.71% | 6.42 | 6.95 | 1110076 | 73910.66 | 15.43% | 0.00 |
| 2025-08-26 | 6.42 | 6.83 | 0.24 | 3.64% | 6.29 | 7.00 | 1532058 | 103824.45 | 21.29% | 114.00 |
| 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 |
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。
