| 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 | 42.00 | 42.87 | 1.60 | 3.88% | 41.78 | 43.16 | 615134 | 261927.33 | 4.90% | 116.00 |
| 2025-10-24 | 41.39 | 41.27 | 0.18 | 0.44% | 40.90 | 41.83 | 397487 | 164293.20 | 3.17% | 56.00 |
| 2025-10-23 | 41.24 | 41.09 | -0.63 | -1.51% | 39.90 | 41.49 | 431139 | 174604.20 | 3.44% | 40.00 |
| 2025-10-22 | 41.14 | 41.72 | 0.12 | 0.29% | 41.07 | 42.64 | 451544 | 189617.00 | 3.60% | 7.00 |
| 2025-10-21 | 41.10 | 41.60 | 0.68 | 1.66% | 40.80 | 41.82 | 364953 | 150942.83 | 2.91% | 18.00 |
| 2025-10-20 | 41.44 | 40.92 | 0.35 | 0.86% | 40.50 | 41.78 | 372162 | 152922.30 | 2.97% | 22.00 |
| 2025-10-17 | 42.20 | 40.57 | -1.63 | -3.86% | 40.45 | 42.44 | 495915 | 204335.19 | 3.95% | 42.00 |
| 2025-10-16 | 42.70 | 42.20 | -0.77 | -1.79% | 41.71 | 43.60 | 544626 | 232111.00 | 4.34% | 95.00 |
| 2025-10-15 | 42.83 | 42.97 | 0.66 | 1.56% | 41.71 | 43.30 | 483353 | 206121.62 | 3.85% | 54.00 |
| 2025-10-14 | 45.19 | 42.31 | -2.44 | -5.45% | 42.03 | 46.41 | 808508 | 356865.78 | 6.44% | 74.00 |
| 2025-10-13 | 43.88 | 44.75 | -1.61 | -3.47% | 43.87 | 45.96 | 774834 | 346773.31 | 6.18% | 10.00 |
| 2025-10-10 | 48.60 | 46.36 | -3.62 | -7.24% | 45.88 | 49.33 | 1066849 | 499917.94 | 8.50% | 52.00 |
| 2025-10-09 | 49.00 | 49.98 | 1.39 | 2.86% | 48.27 | 51.00 | 1365648 | 680318.06 | 10.89% | 29.00 |
| 2025-09-30 | 46.80 | 48.59 | 3.35 | 7.40% | 46.27 | 49.50 | 1296272 | 622150.81 | 10.33% | 203.00 |
| 2025-09-29 | 45.13 | 45.24 | 0.12 | 0.27% | 44.10 | 46.10 | 859167 | 388853.25 | 6.85% | 65.00 |
| 2025-09-26 | 48.01 | 45.12 | -3.65 | -7.48% | 45.05 | 48.49 | 1361320 | 633649.81 | 10.85% | 160.00 |
| 2025-09-25 | 45.48 | 48.77 | 3.36 | 7.40% | 45.46 | 54.00 | 2057812 | 1013563.00 | 16.40% | 162.00 |
| 2025-09-24 | 42.85 | 45.41 | 2.04 | 4.70% | 42.30 | 46.37 | 1362482 | 610836.75 | 10.86% | 40.00 |
| 2025-09-23 | 42.66 | 43.37 | 0.72 | 1.69% | 41.81 | 44.20 | 1072793 | 460665.50 | 8.55% | 9.00 |
| 2025-09-22 | 43.00 | 42.65 | -0.80 | -1.84% | 42.00 | 43.38 | 849467 | 361852.16 | 6.77% | 148.00 |
| 2025-09-19 | 41.50 | 43.45 | 1.83 | 4.40% | 41.32 | 45.50 | 1399280 | 612565.31 | 11.15% | 49.00 |
| 2025-09-18 | 41.13 | 41.62 | 0.41 | 0.99% | 41.05 | 43.38 | 1087590 | 459071.19 | 8.67% | 25.00 |
| 2025-09-17 | 41.10 | 41.21 | -0.33 | -0.79% | 40.65 | 41.60 | 511026 | 210045.33 | 4.07% | 13.00 |
| 2025-09-16 | 42.00 | 41.54 | -0.33 | -0.79% | 40.87 | 42.20 | 604666 | 250861.55 | 4.82% | 55.00 |
| 2025-09-15 | 41.30 | 41.87 | 0.47 | 1.14% | 41.04 | 42.75 | 759289 | 317689.97 | 6.05% | 130.00 |
| 2025-09-12 | 42.00 | 41.40 | -0.64 | -1.52% | 41.39 | 42.76 | 767717 | 322378.31 | 6.12% | 186.00 |
| 2025-09-11 | 40.65 | 42.04 | 1.34 | 3.29% | 39.50 | 42.75 | 1032838 | 426792.84 | 8.23% | 24.00 |
| 2025-09-10 | 39.06 | 40.70 | 1.83 | 4.71% | 38.80 | 41.58 | 1013859 | 407925.72 | 8.08% | 48.00 |
| 2025-09-09 | 40.59 | 38.87 | -1.48 | -3.67% | 38.80 | 40.59 | 668201 | 263311.41 | 5.33% | 59.00 |
| 2025-09-08 | 40.79 | 40.35 | -0.70 | -1.71% | 39.68 | 41.10 | 848530 | 342218.59 | 6.76% | 35.00 |
| 2025-09-05 | 42.65 | 41.05 | -2.45 | -5.63% | 38.58 | 42.80 | 1506696 | 603910.88 | 12.01% | 88.00 |
| 2025-09-04 | 42.02 | 43.50 | 1.23 | 2.91% | 41.31 | 45.20 | 1504505 | 651495.69 | 11.99% | 60.00 |
| 2025-09-03 | 42.47 | 42.27 | -1.20 | -2.76% | 42.21 | 45.82 | 1369812 | 601757.19 | 10.92% | 136.00 |
| 2025-09-02 | 41.99 | 43.47 | 1.80 | 4.32% | 41.51 | 47.07 | 1837294 | 809548.06 | 14.65% | 67.00 |
| 2025-09-01 | 42.25 | 41.67 | -0.33 | -0.79% | 41.30 | 42.74 | 811242 | 339856.22 | 6.47% | 12.00 |
| 2025-08-29 | 41.11 | 42.00 | 0.70 | 1.69% | 40.79 | 43.30 | 1099343 | 463475.88 | 8.76% | 38.00 |
| 2025-08-28 | 40.00 | 41.30 | 1.00 | 2.48% | 39.80 | 42.13 | 1055456 | 432134.50 | 8.41% | 38.00 |
| 2025-08-27 | 43.12 | 40.30 | -1.60 | -3.82% | 40.28 | 43.57 | 1367601 | 573008.62 | 10.90% | 75.00 |
| 2025-08-26 | 42.99 | 41.90 | -1.70 | -3.90% | 41.66 | 43.10 | 1001064 | 421799.94 | 7.98% | 37.00 |
| 2025-08-25 | 44.41 | 43.60 | -0.78 | -1.76% | 42.80 | 45.19 | 1682986 | 737356.31 | 13.42% | 22.00 |
| 2025-08-22 | 37.50 | 44.38 | 7.40 | 20.01% | 37.47 | 44.38 | 2168766 | 904669.06 | 17.29% | 0.00 |
| 2025-08-21 | 37.49 | 36.98 | -0.26 | -0.70% | 36.72 | 37.79 | 511837 | 190313.66 | 4.08% | 34.00 |
| 2025-08-20 | 36.89 | 37.24 | 0.38 | 1.03% | 36.25 | 37.37 | 441384 | 162820.80 | 3.52% | 59.00 |
| 2025-08-19 | 37.00 | 36.86 | -0.28 | -0.75% | 36.74 | 37.60 | 474056 | 175969.11 | 3.78% | 105.00 |
| 2025-08-18 | 35.84 | 37.14 | 1.20 | 3.34% | 35.68 | 37.89 | 850782 | 316007.94 | 6.78% | 27.00 |
| 2025-08-15 | 35.50 | 35.94 | 0.52 | 1.47% | 35.06 | 36.22 | 426919 | 152270.97 | 3.40% | 16.00 |
| 2025-08-14 | 36.30 | 35.42 | -0.90 | -2.48% | 35.34 | 36.49 | 452491 | 162751.33 | 3.61% | 8.00 |
| 2025-08-13 | 36.20 | 36.32 | 0.02 | 0.06% | 35.80 | 36.65 | 596107 | 216046.67 | 4.75% | 118.00 |
| 2025-08-12 | 34.89 | 36.30 | 1.31 | 3.74% | 34.79 | 36.84 | 1019209 | 369594.69 | 8.12% | 130.00 |
| 2025-08-11 | 33.50 | 34.99 | 1.55 | 4.64% | 33.46 | 35.48 | 564360 | 194722.50 | 4.50% | 30.00 |
| 2025-08-08 | 34.66 | 33.44 | -1.47 | -4.21% | 33.43 | 34.66 | 559302 | 189610.66 | 4.46% | 48.00 |
| 2025-08-07 | 35.45 | 34.91 | -0.46 | -1.30% | 34.65 | 35.60 | 386759 | 135682.73 | 3.08% | 26.00 |
| 2025-08-06 | 35.38 | 35.37 | 0.18 | 0.51% | 35.05 | 35.76 | 361736 | 128068.98 | 2.88% | 20.00 |
| 2025-08-05 | 35.70 | 35.19 | -0.55 | -1.54% | 34.91 | 35.91 | 468153 | 164835.84 | 3.73% | 37.00 |
| 2025-08-04 | 35.53 | 35.74 | -0.34 | -0.94% | 34.84 | 35.86 | 548314 | 193882.14 | 4.37% | 35.00 |
| 2025-08-01 | 36.19 | 36.08 | 0.18 | 0.50% | 34.63 | 36.59 | 867440 | 309221.62 | 6.91% | 135.00 |
| 2025-07-31 | 35.50 | 35.90 | 1.05 | 3.01% | 35.01 | 36.80 | 1027258 | 369942.19 | 8.19% | 24.00 |
| 2025-07-30 | 35.03 | 34.85 | -0.10 | -0.29% | 34.36 | 35.80 | 503205 | 176660.70 | 4.01% | 11.00 |
| 2025-07-29 | 34.85 | 34.95 | -0.10 | -0.29% | 34.55 | 35.53 | 321871 | 112268.45 | 2.57% | 21.00 |
| 2025-07-28 | 35.69 | 35.05 | -0.72 | -2.01% | 34.74 | 35.70 | 417260 | 145962.08 | 3.33% | 26.00 |
| 2025-07-25 | 35.49 | 35.77 | 0.85 | 2.43% | 35.27 | 35.96 | 626481 | 223185.03 | 4.99% | 69.00 |
| 2025-07-24 | 34.30 | 34.92 | 0.86 | 2.52% | 34.19 | 35.08 | 378616 | 131298.33 | 3.02% | 122.00 |
| 2025-07-23 | 34.08 | 34.06 | -0.22 | -0.64% | 33.93 | 34.47 | 269552 | 92181.07 | 2.15% | 1.00 |
| 2025-07-22 | 34.69 | 34.28 | -0.47 | -1.35% | 34.05 | 34.89 | 316665 | 108784.30 | 2.52% | 10.00 |
| 2025-07-21 | 34.91 | 34.75 | -0.19 | -0.54% | 34.39 | 35.35 | 364088 | 126505.91 | 2.90% | 36.00 |
| 2025-07-18 | 35.31 | 34.94 | -0.60 | -1.69% | 34.85 | 35.81 | 582357 | 205218.77 | 4.64% | 55.00 |
| 2025-07-17 | 34.09 | 35.54 | 1.39 | 4.07% | 33.65 | 35.98 | 775219 | 270935.84 | 6.18% | 66.00 |
| 2025-07-16 | 34.33 | 34.15 | -0.41 | -1.19% | 34.03 | 35.41 | 643122 | 222662.14 | 5.13% | 22.00 |
| 2025-07-15 | 33.25 | 34.56 | 1.36 | 4.10% | 33.09 | 34.77 | 766087 | 261803.95 | 6.11% | 66.00 |
| 2025-07-14 | 33.70 | 33.20 | -0.52 | -1.54% | 33.00 | 33.70 | 259523 | 86122.34 | 2.07% | 25.00 |
| 2025-07-11 | 33.53 | 33.72 | 0.11 | 0.33% | 32.97 | 34.07 | 329727 | 110788.76 | 2.63% | 32.00 |
| 2025-07-10 | 33.52 | 33.61 | -0.09 | -0.27% | 33.33 | 33.95 | 282113 | 94755.50 | 2.25% | 37.00 |
| 2025-07-09 | 32.96 | 33.70 | 0.67 | 2.03% | 32.91 | 34.38 | 521958 | 176284.48 | 4.16% | 189.00 |
| 2025-07-08 | 32.46 | 33.03 | 0.60 | 1.85% | 32.31 | 33.23 | 252643 | 83182.23 | 2.01% | 2.00 |
| 2025-07-07 | 32.71 | 32.43 | -0.58 | -1.76% | 32.39 | 33.11 | 208618 | 68088.27 | 1.66% | 15.00 |
| 2025-07-04 | 32.95 | 33.01 | 0.13 | 0.40% | 32.62 | 33.68 | 326818 | 108398.18 | 2.61% | 29.00 |
| 2025-07-03 | 32.71 | 32.88 | 0.17 | 0.52% | 32.51 | 33.12 | 162456 | 53323.59 | 1.29% | 40.00 |
| 2025-07-02 | 32.91 | 32.71 | -0.45 | -1.36% | 32.48 | 33.13 | 200782 | 65783.45 | 1.60% | 0.00 |
| 2025-07-01 | 33.60 | 33.16 | -0.47 | -1.40% | 32.99 | 33.68 | 238738 | 79351.27 | 1.90% | 22.00 |
| 2025-06-30 | 32.83 | 33.63 | 0.74 | 2.25% | 32.80 | 34.16 | 351437 | 118086.58 | 2.80% | 17.00 |
昆仑万维(300418)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。
