| 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 | 6.86 | 6.80 | -0.01 | -0.15% | 6.73 | 6.87 | 132884 | 9020.40 | 0.92% | 0.00 |
| 2025-10-24 | 6.82 | 6.81 | -0.04 | -0.58% | 6.80 | 6.88 | 121564 | 8316.20 | 0.84% | 0.00 |
| 2025-10-23 | 6.77 | 6.85 | 0.08 | 1.18% | 6.66 | 6.86 | 147010 | 9920.49 | 1.02% | 0.00 |
| 2025-10-22 | 6.79 | 6.77 | -0.07 | -1.02% | 6.75 | 6.84 | 124596 | 8464.94 | 0.87% | 0.00 |
| 2025-10-21 | 6.81 | 6.84 | 0.02 | 0.29% | 6.74 | 6.84 | 187607 | 12755.44 | 1.30% | 0.00 |
| 2025-10-20 | 6.81 | 6.82 | 0.10 | 1.49% | 6.70 | 6.87 | 178954 | 12128.51 | 1.24% | 0.00 |
| 2025-10-17 | 6.73 | 6.72 | 0.02 | 0.30% | 6.68 | 7.01 | 314932 | 21488.37 | 2.19% | 0.00 |
| 2025-10-16 | 6.78 | 6.70 | -0.13 | -1.90% | 6.66 | 6.83 | 139334 | 9369.97 | 0.97% | 0.00 |
| 2025-10-15 | 6.76 | 6.83 | 0.12 | 1.79% | 6.67 | 6.86 | 191036 | 13003.84 | 1.33% | 0.00 |
| 2025-10-14 | 6.82 | 6.71 | -0.11 | -1.61% | 6.68 | 6.87 | 208234 | 14107.05 | 1.45% | 8.00 |
| 2025-10-13 | 6.74 | 6.82 | -0.07 | -1.02% | 6.59 | 6.86 | 180002 | 12174.03 | 1.25% | 0.00 |
| 2025-10-10 | 7.00 | 6.89 | -0.12 | -1.71% | 6.87 | 7.01 | 203996 | 14090.02 | 1.42% | 0.00 |
| 2025-10-09 | 6.90 | 7.01 | 0.11 | 1.59% | 6.81 | 7.10 | 243205 | 16877.17 | 1.69% | 0.00 |
| 2025-09-30 | 6.95 | 6.90 | -0.01 | -0.14% | 6.88 | 7.02 | 158784 | 11048.03 | 1.10% | 0.00 |
| 2025-09-29 | 6.89 | 6.91 | 0.02 | 0.29% | 6.75 | 6.96 | 144080 | 9899.36 | 1.00% | 0.00 |
| 2025-09-26 | 7.04 | 6.89 | -0.16 | -2.27% | 6.88 | 7.08 | 152345 | 10594.85 | 1.06% | 0.00 |
| 2025-09-25 | 7.04 | 7.05 | 0.00 | 0.00% | 7.01 | 7.20 | 195171 | 13891.83 | 1.36% | 2.00 |
| 2025-09-24 | 6.89 | 7.05 | 0.14 | 2.03% | 6.84 | 7.06 | 176097 | 12291.57 | 1.22% | 0.00 |
| 2025-09-23 | 7.07 | 6.91 | -0.19 | -2.68% | 6.72 | 7.10 | 268722 | 18448.29 | 1.87% | 0.00 |
| 2025-09-22 | 7.06 | 7.10 | 0.05 | 0.71% | 7.03 | 7.12 | 146293 | 10349.79 | 1.02% | 0.00 |
| 2025-09-19 | 7.12 | 7.05 | -0.07 | -0.98% | 7.03 | 7.21 | 220962 | 15676.54 | 1.54% | 0.00 |
| 2025-09-18 | 7.29 | 7.12 | -0.17 | -2.33% | 7.06 | 7.36 | 325252 | 23567.52 | 2.26% | 0.00 |
| 2025-09-17 | 7.42 | 7.29 | -0.13 | -1.75% | 7.28 | 7.42 | 207559 | 15202.55 | 1.44% | 0.00 |
| 2025-09-16 | 7.32 | 7.42 | 0.09 | 1.23% | 7.27 | 7.44 | 207214 | 15207.93 | 1.44% | 0.00 |
| 2025-09-15 | 7.41 | 7.33 | -0.20 | -2.66% | 7.29 | 7.45 | 278027 | 20412.35 | 1.93% | 26.00 |
| 2025-09-12 | 7.57 | 7.53 | -0.04 | -0.53% | 7.51 | 7.73 | 223882 | 17024.47 | 1.56% | 0.00 |
| 2025-09-11 | 7.47 | 7.57 | 0.09 | 1.20% | 7.31 | 7.60 | 197298 | 14777.82 | 1.37% | 12.00 |
| 2025-09-10 | 7.38 | 7.48 | 0.11 | 1.49% | 7.38 | 7.52 | 157913 | 11775.92 | 1.10% | 0.00 |
| 2025-09-09 | 7.56 | 7.37 | -0.19 | -2.51% | 7.36 | 7.58 | 187302 | 13943.40 | 1.30% | 1.00 |
| 2025-09-08 | 7.50 | 7.56 | 0.08 | 1.07% | 7.42 | 7.65 | 211287 | 15932.49 | 1.47% | 0.00 |
| 2025-09-05 | 7.39 | 7.48 | 0.10 | 1.36% | 7.28 | 7.48 | 243804 | 18029.51 | 1.69% | 78.00 |
| 2025-09-04 | 7.54 | 7.38 | -0.17 | -2.25% | 7.26 | 7.62 | 289758 | 21667.47 | 2.01% | 1.00 |
| 2025-09-03 | 7.82 | 7.55 | -0.21 | -2.71% | 7.50 | 7.82 | 252699 | 19323.13 | 1.76% | 0.00 |
| 2025-09-02 | 8.04 | 7.76 | -0.30 | -3.72% | 7.72 | 8.06 | 347284 | 27220.65 | 2.41% | 0.00 |
| 2025-09-01 | 8.10 | 8.06 | 0.01 | 0.12% | 8.04 | 8.21 | 265345 | 21507.48 | 1.84% | 0.00 |
| 2025-08-29 | 8.27 | 8.05 | -0.23 | -2.78% | 8.04 | 8.30 | 329773 | 26729.43 | 2.29% | 0.00 |
| 2025-08-28 | 8.14 | 8.28 | 0.07 | 0.85% | 7.95 | 8.30 | 464007 | 37836.45 | 3.22% | 0.00 |
| 2025-08-27 | 8.50 | 8.21 | -0.21 | -2.49% | 8.20 | 8.64 | 479412 | 40401.07 | 3.33% | 0.00 |
| 2025-08-26 | 8.36 | 8.42 | 0.04 | 0.48% | 8.29 | 8.52 | 330126 | 27873.42 | 2.29% | 25.00 |
| 2025-08-25 | 8.45 | 8.38 | 0.03 | 0.36% | 8.30 | 8.49 | 399798 | 33534.63 | 2.78% | 0.00 |
| 2025-08-22 | 8.21 | 8.35 | 0.14 | 1.71% | 8.18 | 8.37 | 410778 | 34079.91 | 2.85% | 0.00 |
| 2025-08-21 | 8.17 | 8.21 | 0.07 | 0.86% | 8.15 | 8.31 | 370210 | 30440.10 | 2.57% | 0.00 |
| 2025-08-20 | 8.15 | 8.14 | -0.01 | -0.12% | 7.96 | 8.15 | 325734 | 26274.21 | 2.26% | 1.00 |
| 2025-08-19 | 8.23 | 8.15 | -0.08 | -0.97% | 8.13 | 8.27 | 283286 | 23201.48 | 1.97% | 0.00 |
| 2025-08-18 | 8.01 | 8.23 | 0.25 | 3.13% | 7.99 | 8.30 | 510860 | 41640.28 | 3.55% | 36.00 |
| 2025-08-15 | 7.78 | 7.98 | 0.20 | 2.57% | 7.78 | 8.00 | 295721 | 23470.90 | 2.05% | 0.00 |
| 2025-08-14 | 7.96 | 7.78 | -0.19 | -2.38% | 7.76 | 8.04 | 353953 | 27962.91 | 2.46% | 0.00 |
| 2025-08-13 | 7.93 | 7.97 | 0.03 | 0.38% | 7.91 | 8.02 | 260302 | 20718.05 | 1.81% | 0.00 |
| 2025-08-12 | 8.09 | 7.94 | -0.16 | -1.98% | 7.93 | 8.09 | 345654 | 27634.34 | 2.40% | 0.00 |
| 2025-08-11 | 7.99 | 8.10 | 0.10 | 1.25% | 7.95 | 8.10 | 282287 | 22750.12 | 1.96% | 9.00 |
| 2025-08-08 | 8.25 | 8.00 | -0.38 | -4.53% | 8.00 | 8.37 | 583339 | 47142.90 | 4.05% | 93.00 |
| 2025-08-07 | 8.15 | 8.38 | 0.25 | 3.08% | 8.12 | 8.86 | 768197 | 65355.85 | 5.34% | 78.00 |
| 2025-08-06 | 8.04 | 8.13 | 0.05 | 0.62% | 8.00 | 8.14 | 273537 | 22117.96 | 1.90% | 47.00 |
| 2025-08-05 | 8.08 | 8.08 | 0.00 | 0.00% | 8.02 | 8.13 | 205388 | 16555.47 | 1.43% | 7.00 |
| 2025-08-04 | 8.00 | 8.08 | -0.02 | -0.25% | 7.94 | 8.09 | 229379 | 18367.66 | 1.59% | 0.00 |
| 2025-08-01 | 7.97 | 8.10 | 0.12 | 1.50% | 7.94 | 8.15 | 360377 | 29040.54 | 2.50% | 15.00 |
| 2025-07-31 | 7.95 | 7.98 | 0.01 | 0.13% | 7.94 | 8.12 | 274578 | 22061.42 | 1.91% | 24.00 |
| 2025-07-30 | 8.07 | 7.97 | -0.12 | -1.48% | 7.93 | 8.13 | 272128 | 21817.92 | 1.89% | 0.00 |
| 2025-07-29 | 8.05 | 8.09 | 0.00 | 0.00% | 7.91 | 8.09 | 257087 | 20596.55 | 1.79% | 26.00 |
| 2025-07-28 | 8.24 | 8.09 | -0.13 | -1.58% | 8.03 | 8.27 | 376117 | 30431.46 | 2.61% | 2.00 |
| 2025-07-25 | 7.96 | 8.22 | 0.35 | 4.45% | 7.87 | 8.35 | 742382 | 60594.24 | 5.16% | 29.00 |
| 2025-07-24 | 7.75 | 7.87 | 0.12 | 1.55% | 7.73 | 7.87 | 268592 | 20979.22 | 1.87% | 0.00 |
| 2025-07-23 | 7.73 | 7.75 | 0.00 | 0.00% | 7.69 | 7.90 | 298946 | 23348.66 | 2.08% | 35.00 |
| 2025-07-22 | 7.76 | 7.75 | -0.01 | -0.13% | 7.65 | 7.79 | 211094 | 16298.69 | 1.47% | 0.00 |
| 2025-07-21 | 7.76 | 7.76 | -0.04 | -0.51% | 7.72 | 7.82 | 257863 | 20025.23 | 1.79% | 35.00 |
| 2025-07-18 | 7.86 | 7.80 | 0.01 | 0.13% | 7.78 | 7.91 | 230317 | 18061.02 | 1.60% | 15.00 |
| 2025-07-17 | 7.81 | 7.79 | -0.04 | -0.51% | 7.76 | 7.87 | 219985 | 17167.03 | 1.53% | 0.00 |
| 2025-07-16 | 7.91 | 7.83 | -0.03 | -0.38% | 7.76 | 7.93 | 291723 | 22844.25 | 2.03% | 0.00 |
| 2025-07-15 | 7.81 | 7.86 | -0.02 | -0.25% | 7.66 | 7.94 | 446370 | 34753.37 | 3.10% | 33.00 |
| 2025-07-14 | 7.96 | 7.88 | 0.03 | 0.38% | 7.75 | 8.00 | 433521 | 34066.96 | 3.01% | 0.00 |
| 2025-07-11 | 7.52 | 7.85 | 0.34 | 4.53% | 7.46 | 7.95 | 603372 | 46852.44 | 4.19% | 35.00 |
| 2025-07-10 | 7.45 | 7.51 | 0.04 | 0.54% | 7.42 | 7.54 | 177920 | 13352.27 | 1.24% | 0.00 |
| 2025-07-09 | 7.50 | 7.47 | -0.04 | -0.53% | 7.45 | 7.55 | 167645 | 12566.73 | 1.16% | 0.00 |
| 2025-07-08 | 7.43 | 7.51 | 0.08 | 1.08% | 7.38 | 7.52 | 185226 | 13866.02 | 1.29% | 0.00 |
| 2025-07-07 | 7.41 | 7.43 | 0.00 | 0.00% | 7.39 | 7.47 | 119327 | 8861.40 | 0.83% | 20.00 |
| 2025-07-04 | 7.45 | 7.43 | -0.03 | -0.40% | 7.38 | 7.53 | 175052 | 13047.33 | 1.22% | 0.00 |
| 2025-07-03 | 7.50 | 7.46 | -0.05 | -0.67% | 7.45 | 7.57 | 150535 | 11274.49 | 1.05% | 0.00 |
| 2025-07-02 | 7.59 | 7.51 | -0.10 | -1.31% | 7.45 | 7.63 | 191102 | 14353.62 | 1.33% | 0.00 |
| 2025-07-01 | 7.72 | 7.61 | -0.06 | -0.78% | 7.50 | 7.75 | 195218 | 14888.62 | 1.36% | 47.00 |
| 2025-06-30 | 7.68 | 7.67 | 0.02 | 0.26% | 7.57 | 7.69 | 241108 | 18391.27 | 1.68% | 0.00 |
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。
