| 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 | 9.02 | 9.05 | 0.05 | 0.56% | 8.89 | 9.10 | 53234 | 4801.43 | 2.24% | 0.00 |
| 2025-10-24 | 8.93 | 9.00 | 0.07 | 0.78% | 8.88 | 9.07 | 47311 | 4260.92 | 1.99% | 1.00 |
| 2025-10-23 | 8.86 | 8.93 | 0.06 | 0.68% | 8.73 | 8.93 | 48057 | 4249.56 | 2.02% | 0.00 |
| 2025-10-22 | 8.84 | 8.87 | 0.01 | 0.11% | 8.77 | 8.94 | 43745 | 3881.58 | 1.84% | 0.00 |
| 2025-10-21 | 8.70 | 8.86 | 0.24 | 2.78% | 8.59 | 8.86 | 68170 | 5986.17 | 2.87% | 0.00 |
| 2025-10-20 | 8.43 | 8.62 | 0.25 | 2.99% | 8.40 | 8.65 | 62763 | 5378.77 | 2.64% | 0.00 |
| 2025-10-17 | 8.53 | 8.37 | -0.20 | -2.33% | 8.34 | 8.61 | 62572 | 5273.94 | 2.63% | 0.00 |
| 2025-10-16 | 8.72 | 8.57 | -0.18 | -2.06% | 8.54 | 8.79 | 47745 | 4119.53 | 2.01% | 0.00 |
| 2025-10-15 | 8.73 | 8.75 | 0.09 | 1.04% | 8.63 | 8.83 | 58194 | 5089.31 | 2.45% | 0.00 |
| 2025-10-14 | 8.88 | 8.66 | -0.15 | -1.70% | 8.65 | 8.93 | 55308 | 4844.41 | 2.33% | 0.00 |
| 2025-10-13 | 8.41 | 8.81 | -0.01 | -0.11% | 8.25 | 8.88 | 87870 | 7613.31 | 3.70% | 1.00 |
| 2025-10-10 | 8.78 | 8.82 | 0.05 | 0.57% | 8.72 | 8.91 | 60217 | 5315.68 | 2.53% | 0.00 |
| 2025-10-09 | 8.80 | 8.77 | -0.01 | -0.11% | 8.75 | 8.92 | 70330 | 6205.75 | 2.96% | 11.00 |
| 2025-09-30 | 8.89 | 8.78 | -0.09 | -1.01% | 8.76 | 8.91 | 48540 | 4284.58 | 2.04% | 0.00 |
| 2025-09-29 | 8.76 | 8.87 | 0.15 | 1.72% | 8.55 | 8.93 | 62114 | 5467.92 | 2.61% | 0.00 |
| 2025-09-26 | 8.72 | 8.72 | -0.02 | -0.23% | 8.60 | 8.88 | 60195 | 5271.35 | 2.53% | 0.00 |
| 2025-09-25 | 8.75 | 8.74 | -0.04 | -0.46% | 8.67 | 8.91 | 69509 | 6109.73 | 2.92% | 0.00 |
| 2025-09-24 | 8.48 | 8.78 | 0.26 | 3.05% | 8.40 | 8.83 | 73882 | 6410.97 | 3.11% | 35.00 |
| 2025-09-23 | 8.72 | 8.52 | -0.20 | -2.29% | 8.22 | 8.72 | 83854 | 7076.38 | 3.53% | 0.00 |
| 2025-09-22 | 8.80 | 8.72 | -0.01 | -0.11% | 8.61 | 8.80 | 52993 | 4624.71 | 2.23% | 0.00 |
| 2025-09-19 | 8.99 | 8.73 | -0.19 | -2.13% | 8.68 | 9.02 | 71677 | 6297.24 | 3.02% | 0.00 |
| 2025-09-18 | 9.09 | 8.92 | -0.17 | -1.87% | 8.85 | 9.15 | 83548 | 7539.87 | 3.52% | 0.00 |
| 2025-09-17 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.22 | 93516 | 8544.51 | 3.94% | 0.00 |
| 2025-09-16 | 8.75 | 9.06 | 0.29 | 3.31% | 8.70 | 9.16 | 104825 | 9367.53 | 4.41% | 0.00 |
| 2025-09-15 | 8.76 | 8.77 | -0.04 | -0.45% | 8.70 | 8.83 | 42809 | 3746.22 | 1.80% | 0.00 |
| 2025-09-12 | 8.87 | 8.81 | -0.08 | -0.90% | 8.79 | 8.92 | 56825 | 5029.15 | 2.39% | 0.00 |
| 2025-09-11 | 8.74 | 8.89 | 0.17 | 1.95% | 8.60 | 8.90 | 59992 | 5267.08 | 2.52% | 19.00 |
| 2025-09-10 | 8.73 | 8.72 | 0.01 | 0.11% | 8.67 | 8.84 | 50667 | 4430.33 | 2.13% | 0.00 |
| 2025-09-09 | 8.87 | 8.71 | -0.16 | -1.80% | 8.66 | 8.87 | 60595 | 5307.48 | 2.55% | 0.00 |
| 2025-09-08 | 8.70 | 8.87 | 0.17 | 1.95% | 8.66 | 8.88 | 57406 | 5041.88 | 2.42% | 0.00 |
| 2025-09-05 | 8.64 | 8.70 | 0.11 | 1.28% | 8.56 | 8.74 | 74263 | 6441.70 | 3.13% | 18.00 |
| 2025-09-04 | 8.59 | 8.59 | 0.03 | 0.35% | 8.48 | 8.79 | 85720 | 7433.34 | 3.61% | 0.00 |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.51 | 8.96 | 81754 | 7132.75 | 3.44% | 0.00 |
| 2025-09-02 | 9.01 | 8.91 | -0.08 | -0.89% | 8.61 | 9.05 | 95512 | 8426.92 | 4.02% | 0.00 |
| 2025-09-01 | 8.91 | 8.99 | 0.08 | 0.90% | 8.90 | 9.11 | 78160 | 7027.06 | 3.29% | 0.00 |
| 2025-08-29 | 9.08 | 8.91 | -0.18 | -1.98% | 8.87 | 9.10 | 81527 | 7297.28 | 3.43% | 0.00 |
| 2025-08-28 | 9.16 | 9.09 | -0.09 | -0.98% | 8.77 | 9.40 | 119522 | 10830.21 | 5.03% | 0.00 |
| 2025-08-27 | 9.73 | 9.18 | -0.60 | -6.13% | 9.17 | 9.82 | 148819 | 14112.82 | 6.26% | 0.00 |
| 2025-08-26 | 9.50 | 9.78 | 0.16 | 1.66% | 9.40 | 9.80 | 101145 | 9783.94 | 4.26% | 0.00 |
| 2025-08-25 | 9.77 | 9.62 | -0.13 | -1.33% | 9.59 | 9.78 | 90212 | 8732.41 | 3.80% | 0.00 |
| 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 |
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。
