| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.77 | 9.75 | -0.05 | -0.51% | 9.69 | 9.88 | 64732 | 6301.99 | 2.72% | 0.00 |
| 2025-08-21 | 9.82 | 9.80 | -0.03 | -0.31% | 9.71 | 9.82 | 72938 | 7118.75 | 3.07% | 6.00 |
| 2025-08-20 | 9.73 | 9.83 | 0.09 | 0.92% | 9.64 | 9.85 | 87101 | 8502.90 | 3.67% | 0.00 |
| 2025-08-19 | 9.64 | 9.74 | 0.09 | 0.93% | 9.56 | 9.79 | 79446 | 7693.54 | 3.34% | 0.00 |
| 2025-08-18 | 9.62 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 72592 | 7009.36 | 3.05% | 0.00 |
| 2025-08-15 | 9.48 | 9.60 | 0.15 | 1.59% | 9.47 | 9.67 | 84950 | 8156.00 | 3.57% | 0.00 |
| 2025-08-14 | 9.76 | 9.45 | -0.29 | -2.98% | 9.43 | 9.79 | 89934 | 8606.87 | 3.78% | 0.00 |
| 2025-08-13 | 9.88 | 9.74 | -0.06 | -0.61% | 9.70 | 9.88 | 74085 | 7232.52 | 3.12% | 0.00 |
| 2025-08-12 | 9.93 | 9.80 | -0.09 | -0.91% | 9.75 | 9.93 | 59208 | 5809.55 | 2.49% | 0.00 |
| 2025-08-11 | 9.81 | 9.89 | 0.07 | 0.71% | 9.77 | 9.92 | 68770 | 6777.45 | 2.89% | 0.00 |
| 2025-08-08 | 9.81 | 9.82 | 0.01 | 0.10% | 9.71 | 9.84 | 57764 | 5647.52 | 2.43% | 0.00 |
| 2025-08-07 | 9.79 | 9.81 | 0.02 | 0.20% | 9.68 | 9.87 | 62769 | 6128.45 | 2.64% | 0.00 |
| 2025-08-06 | 9.75 | 9.79 | 0.07 | 0.72% | 9.60 | 9.83 | 67450 | 6595.33 | 2.84% | 20.00 |
| 2025-08-05 | 9.64 | 9.72 | 0.11 | 1.14% | 9.60 | 9.77 | 78332 | 7599.46 | 3.30% | 0.00 |
| 2025-08-04 | 9.36 | 9.61 | 0.22 | 2.34% | 9.34 | 9.65 | 78598 | 7511.27 | 3.31% | 5.00 |
| 2025-08-01 | 9.26 | 9.39 | 0.13 | 1.40% | 9.24 | 9.42 | 58361 | 5466.82 | 2.46% | 0.00 |
| 2025-07-31 | 9.34 | 9.26 | -0.07 | -0.75% | 9.21 | 9.44 | 57093 | 5321.78 | 2.40% | 0.00 |
| 2025-07-30 | 9.41 | 9.33 | -0.12 | -1.27% | 9.25 | 9.45 | 49146 | 4592.63 | 2.07% | 0.00 |
| 2025-07-29 | 9.47 | 9.45 | -0.03 | -0.32% | 9.36 | 9.47 | 56851 | 5347.86 | 2.39% | 0.00 |
| 2025-07-28 | 9.42 | 9.48 | 0.09 | 0.96% | 9.40 | 9.49 | 53315 | 5038.27 | 2.24% | 24.00 |
| 2025-07-25 | 9.31 | 9.39 | 0.07 | 0.75% | 9.25 | 9.39 | 50844 | 4747.71 | 2.14% | 0.00 |
| 2025-07-24 | 9.26 | 9.32 | 0.04 | 0.43% | 9.26 | 9.38 | 45718 | 4255.15 | 1.92% | 0.00 |
| 2025-07-23 | 9.36 | 9.28 | -0.08 | -0.85% | 9.23 | 9.38 | 57745 | 5363.85 | 2.43% | 0.00 |
| 2025-07-22 | 9.44 | 9.36 | -0.04 | -0.43% | 9.29 | 9.52 | 67294 | 6305.89 | 2.83% | 0.00 |
| 2025-07-21 | 9.27 | 9.40 | 0.17 | 1.84% | 9.26 | 9.44 | 64184 | 6015.79 | 2.70% | 0.00 |
| 2025-07-18 | 9.24 | 9.23 | 0.01 | 0.11% | 9.14 | 9.28 | 39492 | 3631.90 | 1.66% | 0.00 |
| 2025-07-17 | 9.09 | 9.22 | 0.13 | 1.43% | 9.04 | 9.23 | 59108 | 5429.08 | 2.49% | 0.00 |
| 2025-07-16 | 9.04 | 9.09 | 0.04 | 0.44% | 9.02 | 9.18 | 52137 | 4751.37 | 2.19% | 0.00 |
| 2025-07-15 | 9.12 | 9.05 | -0.07 | -0.77% | 8.97 | 9.16 | 58005 | 5254.13 | 2.44% | 0.00 |
| 2025-07-14 | 9.04 | 9.12 | 0.07 | 0.77% | 9.02 | 9.14 | 46441 | 4221.51 | 1.95% | 0.00 |
| 2025-07-11 | 9.09 | 9.05 | -0.01 | -0.11% | 8.95 | 9.10 | 49964 | 4512.79 | 2.10% | 0.00 |
| 2025-07-10 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.13 | 53604 | 4855.12 | 2.26% | 0.00 |
| 2025-07-09 | 9.10 | 9.06 | 0.04 | 0.44% | 9.02 | 9.27 | 95091 | 8674.95 | 4.00% | 80.00 |
| 2025-07-08 | 8.96 | 9.02 | 0.07 | 0.78% | 8.91 | 9.03 | 56032 | 5040.12 | 2.36% | 0.00 |
| 2025-07-07 | 8.86 | 8.95 | 0.04 | 0.45% | 8.84 | 8.95 | 39160 | 3488.08 | 1.65% | 0.00 |
| 2025-07-04 | 8.96 | 8.91 | -0.08 | -0.89% | 8.88 | 9.04 | 49236 | 4398.68 | 2.07% | 0.00 |
| 2025-07-03 | 8.99 | 8.99 | -0.01 | -0.11% | 8.94 | 9.06 | 43224 | 3885.07 | 1.82% | 0.00 |
| 2025-07-02 | 9.02 | 9.00 | -0.02 | -0.22% | 8.91 | 9.04 | 64670 | 5797.43 | 2.72% | 0.00 |
| 2025-07-01 | 9.06 | 9.02 | -0.03 | -0.33% | 8.95 | 9.11 | 81161 | 7333.00 | 3.42% | 0.00 |
| 2025-06-30 | 8.97 | 9.05 | 0.10 | 1.12% | 8.95 | 9.13 | 93119 | 8409.52 | 3.92% | 0.00 |
| 2025-06-27 | 8.85 | 8.95 | 0.11 | 1.24% | 8.82 | 9.02 | 83814 | 7484.72 | 3.53% | 0.00 |
| 2025-06-26 | 8.77 | 8.84 | 0.07 | 0.80% | 8.76 | 8.93 | 96809 | 8558.05 | 4.07% | 0.00 |
| 2025-06-25 | 8.74 | 8.77 | 0.01 | 0.11% | 8.71 | 8.86 | 60105 | 5272.59 | 2.53% | 0.00 |
| 2025-06-24 | 8.50 | 8.76 | 0.29 | 3.42% | 8.48 | 8.77 | 76211 | 6625.27 | 3.21% | 0.00 |
| 2025-06-23 | 8.22 | 8.47 | 0.26 | 3.17% | 8.15 | 8.50 | 51049 | 4279.10 | 2.15% | 0.00 |
| 2025-06-20 | 8.29 | 8.21 | -0.07 | -0.85% | 8.15 | 8.45 | 47310 | 3912.21 | 1.99% | 0.00 |
| 2025-06-19 | 8.47 | 8.28 | -0.18 | -2.13% | 8.26 | 8.60 | 76418 | 6453.07 | 3.22% | 0.00 |
| 2025-06-18 | 8.43 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 38426 | 3228.67 | 1.62% | 0.00 |
| 2025-06-17 | 8.48 | 8.45 | 0.00 | 0.00% | 8.38 | 8.53 | 40139 | 3386.43 | 1.69% | 0.00 |
| 2025-06-16 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 55151 | 4674.01 | 2.32% | 0.00 |
| 2025-06-13 | 8.58 | 8.39 | -0.19 | -2.21% | 8.36 | 8.58 | 54088 | 4567.46 | 2.28% | 16.00 |
| 2025-06-12 | 8.52 | 8.58 | 0.05 | 0.59% | 8.44 | 8.59 | 45012 | 3846.30 | 1.89% | 0.00 |
| 2025-06-11 | 8.49 | 8.53 | 0.01 | 0.12% | 8.40 | 8.61 | 45167 | 3857.37 | 1.90% | 0.00 |
| 2025-06-10 | 8.69 | 8.52 | -0.11 | -1.27% | 8.42 | 8.69 | 62490 | 5339.08 | 2.63% | 0.00 |
| 2025-06-09 | 8.54 | 8.63 | 0.11 | 1.29% | 8.51 | 8.63 | 54580 | 4687.73 | 2.30% | 5.00 |
| 2025-06-06 | 8.51 | 8.52 | -0.02 | -0.23% | 8.43 | 8.53 | 39793 | 3375.58 | 1.67% | 0.00 |
| 2025-06-05 | 8.47 | 8.54 | 0.07 | 0.83% | 8.41 | 8.58 | 51827 | 4410.78 | 2.18% | 0.00 |
| 2025-06-04 | 8.43 | 8.47 | 0.04 | 0.47% | 8.42 | 8.54 | 44874 | 3806.03 | 1.89% | 0.00 |
| 2025-06-03 | 8.38 | 8.43 | 0.03 | 0.36% | 8.35 | 8.49 | 54105 | 4564.61 | 2.28% | 0.00 |
| 2025-05-30 | 8.61 | 8.40 | -0.22 | -2.55% | 8.34 | 8.61 | 83474 | 7032.94 | 3.51% | 0.00 |
| 2025-05-29 | 8.40 | 8.62 | 0.24 | 2.86% | 8.37 | 8.67 | 97926 | 8394.34 | 4.12% | 0.00 |
| 2025-05-28 | 8.40 | 8.38 | -0.01 | -0.12% | 8.32 | 8.55 | 81097 | 6813.58 | 3.41% | 0.00 |
| 2025-05-27 | 8.32 | 8.39 | 0.07 | 0.84% | 8.19 | 8.68 | 104510 | 8796.97 | 4.40% | 0.00 |
| 2025-05-26 | 8.17 | 8.32 | 0.16 | 1.96% | 8.15 | 8.33 | 45069 | 3734.20 | 1.90% | 0.00 |
| 2025-05-23 | 8.23 | 8.16 | -0.09 | -1.09% | 8.15 | 8.40 | 59436 | 4916.57 | 2.50% | 0.00 |
| 2025-05-22 | 8.36 | 8.25 | -0.17 | -2.02% | 8.23 | 8.51 | 49004 | 4086.20 | 2.06% | 0.00 |
| 2025-05-21 | 8.53 | 8.42 | -0.08 | -0.94% | 8.33 | 8.53 | 54506 | 4578.32 | 2.29% | 0.00 |
| 2025-05-20 | 8.50 | 8.50 | 0.05 | 0.59% | 8.37 | 8.51 | 36752 | 3110.79 | 1.55% | 0.00 |
| 2025-05-19 | 8.40 | 8.45 | 0.07 | 0.84% | 8.27 | 8.49 | 45032 | 3780.68 | 1.89% | 0.00 |
| 2025-05-16 | 8.31 | 8.38 | 0.07 | 0.84% | 8.30 | 8.49 | 43234 | 3637.75 | 1.82% | 0.00 |
| 2025-05-15 | 8.43 | 8.31 | -0.09 | -1.07% | 8.24 | 8.43 | 43764 | 3639.25 | 1.84% | 0.00 |
| 2025-05-14 | 8.49 | 8.40 | -0.04 | -0.47% | 8.37 | 8.51 | 49496 | 4172.70 | 2.08% | 0.00 |
| 2025-05-13 | 8.59 | 8.44 | -0.07 | -0.82% | 8.42 | 8.65 | 49541 | 4214.90 | 2.08% | 0.00 |
| 2025-05-12 | 8.45 | 8.51 | 0.13 | 1.55% | 8.43 | 8.55 | 41049 | 3488.52 | 1.73% | 0.00 |
| 2025-05-09 | 8.54 | 8.38 | -0.16 | -1.87% | 8.32 | 8.54 | 53461 | 4495.83 | 2.25% | 0.00 |
| 2025-05-08 | 8.34 | 8.54 | 0.22 | 2.64% | 8.28 | 8.54 | 55780 | 4727.82 | 2.35% | 0.00 |
| 2025-05-07 | 8.37 | 8.32 | 0.04 | 0.48% | 8.23 | 8.44 | 57479 | 4800.10 | 2.42% | 0.00 |
| 2025-05-06 | 8.10 | 8.28 | 0.28 | 3.50% | 8.08 | 8.31 | 56441 | 4641.55 | 2.38% | 0.00 |
| 2025-04-30 | 7.95 | 8.00 | 0.07 | 0.88% | 7.93 | 8.10 | 48518 | 3898.62 | 2.04% | 0.00 |
| 2025-04-29 | 7.67 | 7.93 | 0.21 | 2.72% | 7.67 | 8.01 | 73293 | 5786.05 | 3.08% | 0.00 |
万讯自控(300112)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。
