| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.92 | 8.13 | 0.23 | 2.91% | 7.92 | 8.35 | 268409 | 21906.74 | 1.87% | 0.00 |
| 2025-03-31 | 8.00 | 7.90 | -0.18 | -2.23% | 7.74 | 8.03 | 243897 | 19137.31 | 1.69% | 0.00 |
| 2025-03-28 | 8.22 | 8.08 | -0.12 | -1.46% | 8.08 | 8.26 | 148138 | 12094.55 | 1.03% | 0.00 |
| 2025-03-27 | 8.19 | 8.20 | 0.04 | 0.49% | 8.10 | 8.28 | 163363 | 13397.69 | 1.14% | 10.00 |
| 2025-03-26 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.28 | 158006 | 12946.30 | 1.10% | 1.00 |
| 2025-03-25 | 8.25 | 8.18 | -0.09 | -1.09% | 8.09 | 8.41 | 254835 | 20990.43 | 1.77% | 0.00 |
| 2025-03-24 | 8.43 | 8.27 | -0.19 | -2.25% | 8.01 | 8.52 | 272569 | 22439.62 | 1.89% | 24.00 |
| 2025-03-21 | 8.61 | 8.46 | -0.20 | -2.31% | 8.41 | 8.65 | 253676 | 21572.59 | 1.76% | 0.00 |
| 2025-03-20 | 8.72 | 8.66 | -0.08 | -0.92% | 8.64 | 8.82 | 214503 | 18726.37 | 1.49% | 0.00 |
| 2025-03-19 | 8.80 | 8.74 | -0.09 | -1.02% | 8.69 | 8.89 | 226559 | 19845.80 | 1.57% | 0.00 |
| 2025-03-18 | 8.90 | 8.83 | -0.01 | -0.11% | 8.78 | 9.02 | 267310 | 23784.64 | 1.86% | 1.00 |
| 2025-03-17 | 9.00 | 8.84 | -0.16 | -1.78% | 8.83 | 9.04 | 314931 | 27962.81 | 2.19% | 18.00 |
| 2025-03-14 | 8.86 | 9.00 | 0.06 | 0.67% | 8.77 | 9.05 | 318442 | 28460.29 | 2.21% | 0.00 |
| 2025-03-13 | 9.07 | 8.94 | -0.18 | -1.97% | 8.76 | 9.12 | 439441 | 39088.27 | 3.05% | 3.00 |
| 2025-03-12 | 9.18 | 9.12 | -0.06 | -0.65% | 9.09 | 9.28 | 494770 | 45299.41 | 3.44% | 49.00 |
| 2025-03-11 | 9.06 | 9.18 | -0.21 | -2.24% | 9.02 | 9.53 | 666442 | 61611.07 | 4.63% | 33.00 |
| 2025-03-10 | 9.82 | 9.39 | 0.37 | 4.10% | 9.24 | 9.92 | 1199629 | 114149.17 | 8.34% | 0.00 |
| 2025-03-07 | 9.32 | 9.02 | -0.21 | -2.28% | 8.91 | 9.32 | 574830 | 52476.73 | 3.99% | 4.00 |
| 2025-03-06 | 8.81 | 9.23 | 0.46 | 5.25% | 8.77 | 9.27 | 720481 | 65286.41 | 5.01% | 25.00 |
| 2025-03-05 | 8.75 | 8.77 | 0.00 | 0.00% | 8.60 | 8.87 | 372824 | 32466.73 | 2.59% | 20.00 |
| 2025-03-04 | 8.38 | 8.77 | 0.29 | 3.42% | 8.31 | 8.94 | 551342 | 48222.78 | 3.83% | 0.00 |
| 2025-03-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.23 | 8.80 | 472260 | 40453.27 | 3.28% | 0.00 |
| 2025-02-28 | 8.78 | 8.29 | -0.56 | -6.33% | 8.25 | 8.82 | 515025 | 43886.21 | 3.58% | 2.00 |
| 2025-02-27 | 9.14 | 8.85 | -0.29 | -3.17% | 8.73 | 9.24 | 600170 | 53510.88 | 4.17% | 0.00 |
| 2025-02-26 | 9.20 | 9.14 | -0.01 | -0.11% | 9.01 | 9.24 | 503835 | 45843.80 | 3.50% | 40.00 |
| 2025-02-25 | 9.08 | 9.15 | -0.15 | -1.61% | 9.03 | 9.39 | 534220 | 49227.39 | 3.71% | 20.00 |
| 2025-02-24 | 9.42 | 9.30 | -0.21 | -2.21% | 9.16 | 9.49 | 676634 | 63001.44 | 4.70% | 0.00 |
| 2025-02-21 | 9.41 | 9.51 | 0.11 | 1.17% | 9.10 | 9.56 | 876949 | 82124.26 | 6.09% | 31.00 |
| 2025-02-20 | 9.36 | 9.40 | 0.01 | 0.11% | 9.30 | 9.80 | 808972 | 76995.47 | 5.62% | 1.00 |
| 2025-02-19 | 9.29 | 9.39 | 0.18 | 1.95% | 9.12 | 9.54 | 828312 | 77533.78 | 5.76% | 72.00 |
| 2025-02-18 | 9.80 | 9.21 | -0.73 | -7.34% | 9.16 | 10.07 | 1236136 | 118259.77 | 8.59% | 10.00 |
| 2025-02-17 | 10.52 | 9.94 | -0.05 | -0.50% | 9.88 | 10.90 | 1935522 | 199503.97 | 13.45% | 10.00 |
| 2025-02-14 | 9.00 | 9.99 | 0.98 | 10.88% | 8.99 | 10.69 | 1946051 | 189895.11 | 13.52% | 239.00 |
| 2025-02-13 | 9.21 | 9.01 | -0.24 | -2.59% | 8.90 | 9.25 | 854791 | 77303.05 | 5.94% | 23.00 |
| 2025-02-12 | 8.75 | 9.25 | 0.54 | 6.20% | 8.75 | 9.47 | 1354825 | 124751.08 | 9.41% | 17.00 |
| 2025-02-11 | 9.20 | 8.71 | -0.73 | -7.73% | 8.68 | 9.22 | 1307934 | 115454.76 | 9.09% | 39.00 |
| 2025-02-10 | 8.49 | 9.44 | 1.27 | 15.54% | 8.39 | 9.60 | 1395088 | 126192.69 | 9.69% | 8.00 |
| 2025-02-07 | 7.55 | 8.17 | 0.56 | 7.36% | 7.52 | 8.23 | 677463 | 53843.90 | 4.71% | 64.00 |
| 2025-02-06 | 7.49 | 7.61 | 0.14 | 1.87% | 7.32 | 7.63 | 382556 | 28817.08 | 2.66% | 110.00 |
| 2025-02-05 | 7.25 | 7.47 | 0.35 | 4.92% | 7.25 | 7.67 | 500749 | 37549.91 | 3.48% | 0.00 |
| 2025-01-27 | 7.37 | 7.12 | -0.13 | -1.79% | 7.12 | 7.46 | 156858 | 11357.02 | 1.09% | 29.00 |
| 2025-01-24 | 6.99 | 7.25 | 0.24 | 3.42% | 6.95 | 7.27 | 210876 | 15075.91 | 1.47% | 0.00 |
| 2025-01-23 | 7.15 | 7.01 | 0.01 | 0.14% | 7.00 | 7.33 | 231580 | 16634.89 | 1.61% | 0.00 |
| 2025-01-22 | 7.13 | 7.00 | -0.20 | -2.78% | 6.95 | 7.16 | 183687 | 12919.02 | 1.28% | 0.00 |
| 2025-01-21 | 7.26 | 7.20 | -0.01 | -0.14% | 7.13 | 7.29 | 112141 | 8068.84 | 0.78% | 0.00 |
| 2025-01-20 | 7.27 | 7.21 | 0.04 | 0.56% | 7.07 | 7.31 | 144050 | 10361.73 | 1.00% | 0.00 |
| 2025-01-17 | 7.23 | 7.17 | -0.11 | -1.51% | 7.14 | 7.29 | 155080 | 11169.97 | 1.08% | 0.00 |
| 2025-01-16 | 7.32 | 7.28 | -0.01 | -0.14% | 7.22 | 7.48 | 184726 | 13551.88 | 1.28% | 27.00 |
| 2025-01-15 | 7.35 | 7.29 | -0.07 | -0.95% | 7.21 | 7.37 | 173932 | 12661.41 | 1.21% | 0.00 |
| 2025-01-14 | 6.97 | 7.36 | 0.44 | 6.36% | 6.90 | 7.44 | 294540 | 21288.66 | 2.05% | 0.00 |
| 2025-01-13 | 6.69 | 6.92 | 0.17 | 2.52% | 6.53 | 7.00 | 209061 | 14268.86 | 1.45% | 0.00 |
| 2025-01-10 | 7.08 | 6.75 | -0.39 | -5.46% | 6.74 | 7.19 | 218390 | 15197.47 | 1.52% | 0.00 |
| 2025-01-09 | 7.10 | 7.14 | 0.02 | 0.28% | 7.04 | 7.20 | 143912 | 10286.55 | 1.00% | 105.00 |
| 2025-01-08 | 7.17 | 7.12 | -0.06 | -0.84% | 6.91 | 7.22 | 215225 | 15246.43 | 1.50% | 0.00 |
| 2025-01-07 | 7.15 | 7.18 | 0.09 | 1.27% | 7.04 | 7.19 | 148587 | 10584.18 | 1.03% | 0.00 |
| 2025-01-06 | 7.06 | 7.09 | 0.04 | 0.57% | 6.90 | 7.18 | 178678 | 12639.80 | 1.24% | 0.00 |
| 2025-01-03 | 7.49 | 7.05 | -0.44 | -5.87% | 7.01 | 7.54 | 269523 | 19460.69 | 1.87% | 0.00 |
| 2025-01-02 | 7.82 | 7.49 | -0.45 | -5.67% | 7.40 | 7.86 | 279055 | 21316.81 | 1.94% | 0.00 |
| 2024-12-31 | 8.36 | 7.94 | -0.34 | -4.11% | 7.93 | 8.46 | 269533 | 21965.31 | 1.87% | 0.00 |
| 2024-12-30 | 8.08 | 8.28 | 0.22 | 2.73% | 8.01 | 8.36 | 289210 | 23845.42 | 2.01% | 4.00 |
| 2024-12-27 | 7.97 | 8.06 | 0.11 | 1.38% | 7.91 | 8.30 | 280826 | 22893.26 | 1.95% | 0.00 |
| 2024-12-26 | 8.00 | 7.95 | -0.09 | -1.12% | 7.95 | 8.09 | 183009 | 14667.79 | 1.27% | 0.00 |
| 2024-12-25 | 8.10 | 8.04 | 0.02 | 0.25% | 7.73 | 8.22 | 265064 | 21164.38 | 1.84% | 0.00 |
| 2024-12-24 | 8.00 | 8.02 | 0.09 | 1.13% | 7.90 | 8.15 | 220097 | 17674.22 | 1.53% | 0.00 |
| 2024-12-23 | 8.55 | 7.93 | -0.66 | -7.68% | 7.88 | 8.57 | 412704 | 33562.25 | 2.87% | 2.00 |
| 2024-12-20 | 8.60 | 8.59 | 0.02 | 0.23% | 8.53 | 8.79 | 261829 | 22625.61 | 1.82% | 3.00 |
| 2024-12-19 | 8.47 | 8.57 | -0.03 | -0.35% | 8.35 | 8.63 | 290487 | 24706.13 | 2.02% | 10.00 |
| 2024-12-18 | 8.81 | 8.60 | -0.18 | -2.05% | 8.46 | 8.84 | 421940 | 36487.09 | 2.93% | 0.00 |
| 2024-12-17 | 9.50 | 8.78 | -0.86 | -8.92% | 8.69 | 9.55 | 541821 | 49136.40 | 3.76% | 0.00 |
| 2024-12-16 | 9.35 | 9.64 | 0.40 | 4.33% | 9.25 | 9.82 | 615532 | 59242.71 | 4.28% | 20.00 |
| 2024-12-13 | 9.31 | 9.24 | -0.11 | -1.18% | 9.20 | 9.60 | 419624 | 39479.11 | 2.92% | 17.00 |
| 2024-12-12 | 9.37 | 9.35 | -0.03 | -0.32% | 9.18 | 9.44 | 359000 | 33435.15 | 2.49% | 16.00 |
| 2024-12-11 | 9.48 | 9.38 | -0.06 | -0.64% | 9.22 | 9.48 | 399795 | 37302.05 | 2.78% | 0.00 |
| 2024-12-10 | 9.70 | 9.44 | 0.07 | 0.75% | 9.43 | 9.84 | 572531 | 55159.35 | 3.98% | 25.00 |
| 2024-12-09 | 9.56 | 9.37 | -0.14 | -1.47% | 9.23 | 9.82 | 453070 | 43144.02 | 3.15% | 0.00 |
| 2024-12-06 | 9.58 | 9.51 | -0.07 | -0.73% | 9.41 | 9.82 | 542065 | 51889.69 | 3.77% | 28.00 |
| 2024-12-05 | 9.62 | 9.58 | -0.14 | -1.44% | 9.50 | 9.87 | 586731 | 56790.88 | 4.08% | 0.00 |
| 2024-12-04 | 9.75 | 9.72 | -0.29 | -2.90% | 9.56 | 10.36 | 889347 | 88194.40 | 6.18% | 156.00 |
| 2024-12-03 | 9.41 | 10.01 | 0.58 | 6.15% | 9.17 | 10.01 | 1100406 | 105591.56 | 7.65% | 63.00 |
| 2024-12-02 | 9.52 | 9.43 | -0.15 | -1.57% | 9.35 | 9.84 | 942081 | 89815.02 | 6.55% | 168.00 |
万达信息(300168)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。
