| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.05 | 9.02 | 0.07 | 0.78% | 8.94 | 9.15 | 91387 | 8254.52 | 3.85% | 0.00 |
| 2026-02-02 | 9.04 | 8.95 | -0.16 | -1.76% | 8.92 | 9.16 | 103656 | 9377.93 | 4.36% | 0.00 |
| 2026-01-30 | 8.97 | 9.11 | 0.14 | 1.56% | 8.92 | 9.15 | 72032 | 6521.78 | 3.03% | 0.00 |
| 2026-01-29 | 9.05 | 8.97 | -0.10 | -1.10% | 8.91 | 9.23 | 67377 | 6111.06 | 2.84% | 0.00 |
| 2026-01-28 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.24 | 54672 | 4974.17 | 2.30% | 0.00 |
| 2026-01-27 | 9.23 | 9.19 | -0.02 | -0.22% | 8.91 | 9.28 | 72867 | 6636.65 | 3.07% | 0.00 |
| 2026-01-26 | 9.39 | 9.21 | -0.17 | -1.81% | 9.12 | 9.41 | 72573 | 6705.22 | 3.05% | 0.00 |
| 2026-01-23 | 9.32 | 9.38 | 0.06 | 0.64% | 9.24 | 9.40 | 56664 | 5285.71 | 2.38% | 0.00 |
| 2026-01-22 | 9.24 | 9.32 | 0.12 | 1.30% | 9.17 | 9.35 | 58069 | 5389.63 | 2.44% | 0.00 |
| 2026-01-21 | 9.07 | 9.20 | 0.08 | 0.88% | 9.04 | 9.24 | 61168 | 5610.60 | 2.57% | 0.00 |
| 2026-01-20 | 9.18 | 9.12 | -0.04 | -0.44% | 9.04 | 9.20 | 66480 | 6065.89 | 2.80% | 0.00 |
| 2026-01-19 | 9.00 | 9.16 | 0.11 | 1.22% | 8.97 | 9.17 | 67562 | 6157.34 | 2.84% | 0.00 |
| 2026-01-16 | 8.99 | 9.05 | 0.11 | 1.23% | 8.88 | 9.12 | 71520 | 6438.72 | 3.01% | 0.00 |
| 2026-01-15 | 8.98 | 8.94 | -0.05 | -0.56% | 8.88 | 9.04 | 65404 | 5847.97 | 2.75% | 0.00 |
| 2026-01-14 | 8.96 | 8.99 | 0.06 | 0.67% | 8.70 | 9.15 | 106430 | 9569.08 | 4.48% | 0.00 |
| 2026-01-13 | 8.98 | 8.93 | -0.05 | -0.56% | 8.85 | 9.05 | 73197 | 6560.58 | 3.08% | 0.00 |
| 2026-01-12 | 8.88 | 8.98 | 0.17 | 1.93% | 8.82 | 9.04 | 81264 | 7269.84 | 3.42% | 0.00 |
| 2026-01-09 | 8.83 | 8.81 | 0.02 | 0.23% | 8.70 | 8.85 | 69566 | 6112.11 | 2.93% | 0.00 |
| 2026-01-08 | 8.60 | 8.79 | 0.19 | 2.21% | 8.58 | 8.83 | 76274 | 6661.52 | 3.21% | 0.00 |
| 2026-01-07 | 8.74 | 8.60 | -0.12 | -1.38% | 8.55 | 8.74 | 60205 | 5181.15 | 2.53% | 0.00 |
| 2026-01-06 | 8.72 | 8.72 | 0.04 | 0.46% | 8.64 | 8.82 | 65943 | 5748.72 | 2.77% | 0.00 |
| 2026-01-05 | 8.64 | 8.68 | 0.07 | 0.81% | 8.63 | 8.77 | 54716 | 4763.22 | 2.30% | 0.00 |
| 2025-12-31 | 8.59 | 8.61 | 0.02 | 0.23% | 8.40 | 8.68 | 46017 | 3941.13 | 1.94% | 0.00 |
| 2025-12-30 | 8.56 | 8.59 | -0.04 | -0.46% | 8.52 | 8.69 | 38506 | 3317.74 | 1.62% | 51.00 |
| 2025-12-29 | 8.59 | 8.63 | 0.04 | 0.47% | 8.53 | 8.67 | 48470 | 4172.89 | 2.04% | 0.00 |
| 2025-12-26 | 8.71 | 8.59 | -0.11 | -1.26% | 8.58 | 8.72 | 43476 | 3757.77 | 1.83% | 8.00 |
| 2025-12-25 | 8.58 | 8.70 | 0.16 | 1.87% | 8.48 | 8.72 | 53512 | 4616.31 | 2.25% | 0.00 |
| 2025-12-24 | 8.38 | 8.54 | 0.16 | 1.91% | 8.35 | 8.57 | 46791 | 3983.84 | 1.97% | 0.00 |
| 2025-12-23 | 8.44 | 8.38 | -0.12 | -1.41% | 8.35 | 8.50 | 43204 | 3631.63 | 1.82% | 0.00 |
| 2025-12-22 | 8.53 | 8.50 | -0.04 | -0.47% | 8.47 | 8.66 | 50497 | 4319.35 | 2.12% | 0.00 |
| 2025-12-19 | 8.42 | 8.54 | 0.18 | 2.15% | 8.35 | 8.55 | 56092 | 4757.55 | 2.36% | 0.00 |
| 2025-12-18 | 8.18 | 8.36 | 0.18 | 2.20% | 8.09 | 8.40 | 73766 | 6144.07 | 3.10% | 0.00 |
| 2025-12-17 | 8.20 | 8.18 | -0.05 | -0.61% | 7.99 | 8.33 | 69057 | 5612.16 | 2.91% | 0.00 |
| 2025-12-16 | 8.46 | 8.23 | -0.24 | -2.83% | 8.20 | 8.47 | 62682 | 5184.07 | 2.64% | 0.00 |
| 2025-12-15 | 8.44 | 8.47 | 0.04 | 0.47% | 8.32 | 8.56 | 61135 | 5175.55 | 2.57% | 0.00 |
| 2025-12-12 | 8.57 | 8.43 | -0.12 | -1.40% | 8.42 | 8.73 | 80490 | 6879.82 | 3.39% | 0.00 |
| 2025-12-11 | 8.93 | 8.55 | -0.34 | -3.82% | 8.54 | 8.93 | 84757 | 7348.37 | 3.57% | 0.00 |
| 2025-12-10 | 9.12 | 8.89 | -0.27 | -2.95% | 8.88 | 9.16 | 69084 | 6208.64 | 2.91% | 0.00 |
| 2025-12-09 | 9.18 | 9.16 | -0.02 | -0.22% | 9.08 | 9.24 | 57217 | 5250.03 | 2.41% | 0.00 |
| 2025-12-08 | 9.11 | 9.18 | 0.09 | 0.99% | 9.09 | 9.23 | 53101 | 4871.98 | 2.23% | 0.00 |
| 2025-12-05 | 8.86 | 9.09 | 0.23 | 2.60% | 8.78 | 9.12 | 52470 | 4706.80 | 2.21% | 0.00 |
| 2025-12-04 | 8.99 | 8.86 | -0.11 | -1.23% | 8.83 | 9.05 | 38421 | 3426.26 | 1.62% | 0.00 |
| 2025-12-03 | 9.08 | 8.97 | -0.11 | -1.21% | 8.91 | 9.12 | 50313 | 4520.44 | 2.12% | 0.00 |
| 2025-12-02 | 9.14 | 9.08 | -0.07 | -0.77% | 9.02 | 9.18 | 50139 | 4543.36 | 2.11% | 0.00 |
| 2025-12-01 | 9.09 | 9.15 | 0.05 | 0.55% | 9.09 | 9.32 | 70411 | 6486.04 | 2.96% | 0.00 |
| 2025-11-28 | 8.88 | 9.10 | 0.15 | 1.68% | 8.85 | 9.10 | 53216 | 4783.80 | 2.24% | 10.00 |
| 2025-11-27 | 8.81 | 8.95 | 0.13 | 1.47% | 8.77 | 9.03 | 45882 | 4101.71 | 1.93% | 0.00 |
| 2025-11-26 | 8.98 | 8.82 | -0.15 | -1.67% | 8.82 | 9.13 | 54463 | 4897.52 | 2.29% | 0.00 |
| 2025-11-25 | 8.91 | 8.97 | 0.09 | 1.01% | 8.91 | 9.11 | 60938 | 5496.00 | 2.56% | 0.00 |
| 2025-11-24 | 8.68 | 8.88 | 0.25 | 2.90% | 8.67 | 8.95 | 80141 | 7065.59 | 3.37% | 0.00 |
| 2025-11-21 | 9.06 | 8.63 | -0.49 | -5.37% | 8.55 | 9.16 | 93740 | 8203.42 | 3.94% | 0.00 |
| 2025-11-20 | 9.17 | 9.12 | 0.00 | 0.00% | 9.04 | 9.23 | 52687 | 4820.40 | 2.22% | 0.00 |
| 2025-11-19 | 9.35 | 9.12 | -0.15 | -1.62% | 9.09 | 9.39 | 70101 | 6444.60 | 2.95% | 0.00 |
| 2025-11-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.20 | 9.36 | 52947 | 4904.66 | 2.23% | 0.00 |
| 2025-11-17 | 9.33 | 9.35 | 0.09 | 0.97% | 9.23 | 9.38 | 62061 | 5782.22 | 2.61% | 0.00 |
| 2025-11-14 | 9.20 | 9.26 | 0.04 | 0.43% | 9.17 | 9.37 | 63358 | 5891.50 | 2.67% | 0.00 |
| 2025-11-13 | 9.18 | 9.22 | 0.06 | 0.66% | 9.11 | 9.25 | 55634 | 5116.29 | 2.34% | 0.00 |
| 2025-11-12 | 9.27 | 9.16 | -0.09 | -0.97% | 9.08 | 9.27 | 51401 | 4707.94 | 2.16% | 0.00 |
| 2025-11-11 | 9.19 | 9.25 | 0.06 | 0.65% | 9.17 | 9.30 | 43929 | 4065.25 | 1.85% | 0.00 |
| 2025-11-10 | 9.28 | 9.19 | -0.05 | -0.54% | 9.16 | 9.30 | 47897 | 4416.40 | 2.02% | 0.00 |
| 2025-11-07 | 9.23 | 9.24 | -0.03 | -0.32% | 9.19 | 9.30 | 44047 | 4073.83 | 1.85% | 0.00 |
| 2025-11-06 | 9.29 | 9.27 | 0.00 | 0.00% | 9.18 | 9.29 | 58315 | 5387.67 | 2.45% | 0.00 |
| 2025-11-05 | 9.18 | 9.27 | 0.06 | 0.65% | 9.10 | 9.30 | 72183 | 6658.78 | 3.04% | 0.00 |
| 2025-11-04 | 9.19 | 9.21 | 0.04 | 0.44% | 9.10 | 9.25 | 68228 | 6264.96 | 2.87% | 0.00 |
| 2025-11-03 | 9.04 | 9.17 | 0.14 | 1.55% | 9.04 | 9.18 | 63388 | 5794.63 | 2.67% | 0.00 |
| 2025-10-31 | 8.98 | 9.03 | 0.06 | 0.67% | 8.93 | 9.08 | 46202 | 4176.34 | 1.94% | 0.00 |
| 2025-10-30 | 9.00 | 8.97 | -0.08 | -0.88% | 8.94 | 9.10 | 51473 | 4635.53 | 2.17% | 0.00 |
| 2025-10-29 | 9.13 | 9.05 | -0.07 | -0.77% | 8.98 | 9.16 | 48935 | 4427.75 | 2.06% | 0.00 |
| 2025-10-28 | 9.05 | 9.12 | 0.07 | 0.77% | 8.95 | 9.17 | 57110 | 5204.42 | 2.40% | 0.00 |
| 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 |
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。
