| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.37 | 5.45 | 0.18 | 3.42% | 5.31 | 5.47 | 205221 | 11046.83 | 1.43% | 0.00 |
| 2026-03-23 | 5.54 | 5.27 | -0.37 | -6.56% | 5.20 | 5.54 | 279023 | 14990.88 | 1.94% | 0.00 |
| 2026-03-20 | 5.92 | 5.64 | -0.26 | -4.41% | 5.63 | 5.94 | 235145 | 13502.79 | 1.63% | 0.00 |
| 2026-03-19 | 5.90 | 5.90 | -0.08 | -1.34% | 5.87 | 5.97 | 166311 | 9838.87 | 1.16% | 0.00 |
| 2026-03-18 | 5.94 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 145421 | 8655.22 | 1.01% | 11.00 |
| 2026-03-17 | 6.00 | 5.93 | -0.06 | -1.00% | 5.92 | 6.06 | 178345 | 10701.22 | 1.24% | 0.00 |
| 2026-03-16 | 6.06 | 5.99 | -0.07 | -1.16% | 5.86 | 6.08 | 287471 | 17144.57 | 2.00% | 0.00 |
| 2026-03-13 | 6.13 | 6.06 | -0.08 | -1.30% | 6.04 | 6.14 | 172375 | 10494.56 | 1.20% | 6.00 |
| 2026-03-12 | 6.18 | 6.14 | -0.07 | -1.13% | 6.12 | 6.23 | 162744 | 10030.25 | 1.13% | 0.00 |
| 2026-03-11 | 6.29 | 6.21 | -0.08 | -1.27% | 6.18 | 6.30 | 157459 | 9796.02 | 1.09% | 0.00 |
| 2026-03-10 | 6.27 | 6.29 | 0.06 | 0.96% | 6.23 | 6.36 | 177676 | 11171.72 | 1.23% | 0.00 |
| 2026-03-09 | 6.10 | 6.23 | -0.01 | -0.16% | 6.07 | 6.29 | 205768 | 12678.66 | 1.43% | 0.00 |
| 2026-03-06 | 6.10 | 6.24 | 0.11 | 1.79% | 6.08 | 6.24 | 132106 | 8182.57 | 0.92% | 0.00 |
| 2026-03-05 | 6.15 | 6.13 | 0.09 | 1.49% | 6.09 | 6.19 | 147689 | 9069.26 | 1.03% | 0.00 |
| 2026-03-04 | 6.01 | 6.04 | -0.04 | -0.66% | 6.00 | 6.12 | 155849 | 9437.10 | 1.08% | 0.00 |
| 2026-03-03 | 6.36 | 6.08 | -0.29 | -4.55% | 6.07 | 6.42 | 295610 | 18383.43 | 2.05% | 0.00 |
| 2026-03-02 | 6.56 | 6.37 | -0.32 | -4.78% | 6.33 | 6.60 | 325281 | 20912.63 | 2.26% | 0.00 |
| 2026-02-27 | 6.55 | 6.69 | 0.11 | 1.67% | 6.55 | 6.70 | 211390 | 14047.27 | 1.47% | 11.00 |
| 2026-02-26 | 6.64 | 6.58 | -0.07 | -1.05% | 6.56 | 6.70 | 192560 | 12695.16 | 1.34% | 0.00 |
| 2026-02-25 | 6.60 | 6.65 | 0.06 | 0.91% | 6.60 | 6.73 | 185900 | 12398.73 | 1.29% | 0.00 |
| 2026-02-24 | 6.71 | 6.59 | -0.08 | -1.20% | 6.56 | 6.76 | 261210 | 17261.39 | 1.81% | 0.00 |
| 2026-02-13 | 6.69 | 6.67 | -0.04 | -0.60% | 6.66 | 6.81 | 240049 | 16151.85 | 1.67% | 21.00 |
| 2026-02-12 | 6.70 | 6.71 | 0.05 | 0.75% | 6.58 | 6.82 | 291100 | 19491.01 | 2.02% | 1.00 |
| 2026-02-11 | 6.79 | 6.66 | -0.13 | -1.91% | 6.65 | 6.83 | 245527 | 16488.64 | 1.71% | 0.00 |
| 2026-02-10 | 6.72 | 6.79 | 0.08 | 1.19% | 6.68 | 6.92 | 348289 | 23669.82 | 2.42% | 0.00 |
| 2026-02-09 | 6.65 | 6.71 | 0.14 | 2.13% | 6.63 | 6.73 | 234644 | 15699.87 | 1.63% | 0.00 |
| 2026-02-06 | 6.52 | 6.57 | 0.01 | 0.15% | 6.46 | 6.62 | 164457 | 10789.87 | 1.14% | 0.00 |
| 2026-02-05 | 6.61 | 6.56 | -0.08 | -1.20% | 6.56 | 6.67 | 208678 | 13798.35 | 1.45% | 0.00 |
| 2026-02-04 | 6.67 | 6.64 | -0.06 | -0.90% | 6.58 | 6.74 | 275535 | 18258.06 | 1.91% | 0.00 |
| 2026-02-03 | 6.67 | 6.70 | 0.09 | 1.36% | 6.61 | 6.73 | 164466 | 10980.46 | 1.14% | 0.00 |
| 2026-02-02 | 6.66 | 6.61 | -0.14 | -2.07% | 6.56 | 6.78 | 213263 | 14265.38 | 1.48% | 0.00 |
| 2026-01-30 | 6.90 | 6.75 | -0.20 | -2.88% | 6.74 | 6.94 | 252443 | 17191.75 | 1.75% | 0.00 |
| 2026-01-29 | 6.84 | 6.95 | 0.06 | 0.87% | 6.69 | 7.14 | 370625 | 25898.82 | 2.58% | 10.00 |
| 2026-01-28 | 6.96 | 6.89 | -0.06 | -0.86% | 6.85 | 7.04 | 206697 | 14324.61 | 1.44% | 0.00 |
| 2026-01-27 | 7.00 | 6.95 | -0.06 | -0.86% | 6.84 | 7.08 | 236084 | 16306.36 | 1.64% | 0.00 |
| 2026-01-26 | 7.20 | 7.01 | -0.15 | -2.09% | 6.92 | 7.25 | 349891 | 24584.30 | 2.43% | 0.00 |
| 2026-01-23 | 7.05 | 7.16 | 0.13 | 1.85% | 7.01 | 7.22 | 348126 | 24907.71 | 2.42% | 60.00 |
| 2026-01-22 | 6.97 | 7.03 | 0.08 | 1.15% | 6.92 | 7.07 | 242459 | 17006.94 | 1.68% | 0.00 |
| 2026-01-21 | 6.92 | 6.95 | -0.01 | -0.14% | 6.92 | 7.10 | 269925 | 18868.37 | 1.88% | 0.00 |
| 2026-01-20 | 7.09 | 6.96 | -0.11 | -1.56% | 6.93 | 7.17 | 329519 | 23136.38 | 2.29% | 15.00 |
| 2026-01-19 | 7.18 | 7.07 | -0.18 | -2.48% | 7.02 | 7.27 | 369339 | 26237.32 | 2.57% | 0.00 |
| 2026-01-16 | 7.56 | 7.25 | -0.34 | -4.48% | 7.17 | 7.60 | 515516 | 37763.62 | 3.58% | 0.00 |
| 2026-01-15 | 7.79 | 7.59 | -0.32 | -4.05% | 7.51 | 7.86 | 640862 | 49011.58 | 4.45% | 27.00 |
| 2026-01-14 | 7.81 | 7.91 | 0.12 | 1.54% | 7.71 | 8.15 | 969168 | 77095.21 | 6.73% | 0.00 |
| 2026-01-13 | 8.00 | 7.79 | -0.03 | -0.38% | 7.70 | 8.29 | 1298296 | 103897.72 | 9.02% | 288.00 |
| 2026-01-12 | 7.51 | 7.82 | 0.52 | 7.12% | 7.45 | 7.88 | 926364 | 71431.98 | 6.44% | 52.00 |
| 2026-01-09 | 6.82 | 7.30 | 0.52 | 7.67% | 6.82 | 7.31 | 744378 | 53515.41 | 5.17% | 43.00 |
| 2026-01-08 | 6.70 | 6.78 | 0.11 | 1.65% | 6.66 | 6.88 | 215730 | 14611.34 | 1.50% | 30.00 |
| 2026-01-07 | 6.77 | 6.67 | -0.09 | -1.33% | 6.59 | 6.78 | 196872 | 13136.33 | 1.37% | 0.00 |
| 2026-01-06 | 6.71 | 6.76 | 0.06 | 0.90% | 6.64 | 6.77 | 255474 | 17131.07 | 1.78% | 0.00 |
| 2026-01-05 | 6.48 | 6.70 | 0.24 | 3.72% | 6.47 | 6.75 | 256430 | 16969.72 | 1.78% | 57.00 |
| 2025-12-31 | 6.35 | 6.46 | 0.10 | 1.57% | 6.34 | 6.50 | 165302 | 10634.45 | 1.15% | 0.00 |
| 2025-12-30 | 6.36 | 6.36 | -0.01 | -0.16% | 6.34 | 6.45 | 117300 | 7499.27 | 0.82% | 43.00 |
| 2025-12-29 | 6.44 | 6.37 | -0.06 | -0.93% | 6.36 | 6.45 | 106307 | 6788.71 | 0.74% | 0.00 |
| 2025-12-26 | 6.42 | 6.43 | 0.01 | 0.16% | 6.38 | 6.52 | 142384 | 9167.00 | 0.99% | 0.00 |
| 2025-12-25 | 6.42 | 6.42 | 0.00 | 0.00% | 6.36 | 6.46 | 119877 | 7691.91 | 0.83% | 0.00 |
| 2025-12-24 | 6.36 | 6.42 | 0.06 | 0.94% | 6.36 | 6.48 | 125898 | 8079.10 | 0.87% | 0.00 |
| 2025-12-23 | 6.52 | 6.36 | -0.16 | -2.45% | 6.33 | 6.55 | 155403 | 9948.43 | 1.08% | 0.00 |
| 2025-12-22 | 6.58 | 6.52 | -0.09 | -1.36% | 6.51 | 6.63 | 157208 | 10287.88 | 1.09% | 20.00 |
| 2025-12-19 | 6.66 | 6.61 | -0.10 | -1.49% | 6.56 | 6.69 | 214096 | 14174.84 | 1.49% | 0.00 |
| 2025-12-18 | 6.35 | 6.71 | 0.31 | 4.84% | 6.33 | 6.83 | 401794 | 26636.95 | 2.79% | 0.00 |
| 2025-12-17 | 6.24 | 6.40 | 0.16 | 2.56% | 6.22 | 6.59 | 213570 | 13655.73 | 1.48% | 0.00 |
| 2025-12-16 | 6.36 | 6.24 | -0.09 | -1.42% | 6.20 | 6.36 | 159580 | 9989.09 | 1.11% | 0.00 |
| 2025-12-15 | 6.45 | 6.33 | -0.16 | -2.47% | 6.32 | 6.46 | 145429 | 9294.04 | 1.01% | 0.00 |
| 2025-12-12 | 6.49 | 6.49 | 0.00 | 0.00% | 6.45 | 6.55 | 116433 | 7577.59 | 0.81% | 0.00 |
| 2025-12-11 | 6.66 | 6.49 | -0.19 | -2.84% | 6.49 | 6.69 | 150550 | 9866.33 | 1.05% | 0.00 |
| 2025-12-10 | 6.69 | 6.68 | 0.02 | 0.30% | 6.59 | 6.70 | 115176 | 7638.54 | 0.80% | 5.00 |
| 2025-12-09 | 6.77 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 116796 | 7830.32 | 0.81% | 0.00 |
| 2025-12-08 | 6.70 | 6.78 | 0.09 | 1.35% | 6.70 | 6.85 | 157778 | 10720.76 | 1.10% | 0.00 |
| 2025-12-05 | 6.64 | 6.69 | 0.06 | 0.90% | 6.55 | 6.70 | 122559 | 8134.29 | 0.85% | 0.00 |
| 2025-12-04 | 6.80 | 6.63 | -0.18 | -2.64% | 6.62 | 6.81 | 202086 | 13477.54 | 1.40% | 0.00 |
| 2025-12-03 | 7.07 | 6.81 | -0.28 | -3.95% | 6.78 | 7.11 | 333128 | 22909.19 | 2.31% | 0.00 |
| 2025-12-02 | 7.06 | 7.09 | 0.04 | 0.57% | 6.94 | 7.15 | 240442 | 16934.92 | 1.67% | 0.00 |
| 2025-12-01 | 7.05 | 7.05 | -0.02 | -0.28% | 7.00 | 7.11 | 215299 | 15189.44 | 1.50% | 0.00 |
| 2025-11-28 | 7.11 | 7.07 | 0.05 | 0.71% | 6.98 | 7.15 | 201429 | 14191.48 | 1.40% | 0.00 |
| 2025-11-27 | 7.13 | 7.02 | -0.12 | -1.68% | 7.02 | 7.17 | 205082 | 14501.73 | 1.42% | 0.00 |
| 2025-11-26 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.39 | 259836 | 18805.80 | 1.81% | 0.00 |
| 2025-11-25 | 7.17 | 7.25 | 0.08 | 1.12% | 7.13 | 7.37 | 366150 | 26687.20 | 2.54% | 0.00 |
| 2025-11-24 | 6.85 | 7.17 | 0.30 | 4.37% | 6.81 | 7.23 | 371173 | 26199.77 | 2.58% | 0.00 |
| 2025-11-21 | 6.96 | 6.87 | -0.18 | -2.55% | 6.82 | 7.09 | 247655 | 17134.53 | 1.72% | 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。
