| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 32.08 | 33.45 | 0.89 | 2.73% | 32.00 | 33.74 | 441708 | 146489.70 | 3.52% | 66.00 |
| 2025-06-13 | 33.57 | 32.56 | -1.26 | -3.73% | 32.00 | 33.58 | 571669 | 185739.47 | 4.56% | 20.00 |
| 2025-06-12 | 33.50 | 33.82 | -0.09 | -0.27% | 33.47 | 34.53 | 378244 | 128691.65 | 3.02% | 20.00 |
| 2025-06-11 | 33.73 | 33.91 | 0.13 | 0.38% | 33.57 | 34.19 | 308833 | 104638.90 | 2.46% | 14.00 |
| 2025-06-10 | 34.60 | 33.78 | -0.86 | -2.48% | 33.19 | 34.60 | 434231 | 147000.33 | 3.46% | 48.00 |
| 2025-06-09 | 33.81 | 34.64 | 0.66 | 1.94% | 33.81 | 34.96 | 351412 | 121331.37 | 2.80% | 39.00 |
| 2025-06-06 | 34.20 | 33.98 | -0.50 | -1.45% | 33.69 | 34.48 | 310511 | 105565.79 | 2.48% | 14.00 |
| 2025-06-05 | 34.00 | 34.48 | 0.45 | 1.32% | 33.57 | 34.66 | 425584 | 145442.25 | 3.39% | 149.00 |
| 2025-06-04 | 33.38 | 34.03 | 0.53 | 1.58% | 33.38 | 35.12 | 483166 | 165388.56 | 3.85% | 13.00 |
| 2025-06-03 | 32.97 | 33.50 | 0.08 | 0.24% | 32.85 | 34.25 | 411546 | 138701.23 | 3.30% | 14.00 |
| 2025-05-30 | 34.41 | 33.42 | -1.58 | -4.51% | 33.33 | 34.82 | 529658 | 179128.75 | 4.24% | 115.00 |
| 2025-05-29 | 34.40 | 35.00 | 0.24 | 0.69% | 34.40 | 35.86 | 635025 | 222963.58 | 5.09% | 49.00 |
| 2025-05-28 | 36.33 | 34.76 | -2.17 | -5.88% | 34.55 | 36.41 | 780548 | 273546.00 | 6.25% | 74.00 |
| 2025-05-27 | 37.47 | 36.93 | -0.52 | -1.39% | 36.56 | 37.75 | 815756 | 301857.78 | 6.53% | 64.00 |
| 2025-05-26 | 37.88 | 37.45 | 0.88 | 2.41% | 37.41 | 39.50 | 1294752 | 497205.00 | 10.51% | 119.00 |
| 2025-05-23 | 38.31 | 36.57 | -0.86 | -2.30% | 36.41 | 38.77 | 1397517 | 522669.41 | 11.35% | 30.00 |
| 2025-05-22 | 32.51 | 37.43 | 6.24 | 20.01% | 32.00 | 37.43 | 1516778 | 538087.81 | 12.32% | 332.00 |
| 2025-05-21 | 31.56 | 31.19 | -0.48 | -1.52% | 31.14 | 31.68 | 125805 | 39353.66 | 1.02% | 2.00 |
| 2025-05-20 | 31.10 | 31.67 | 0.54 | 1.73% | 30.80 | 31.90 | 180251 | 56594.37 | 1.46% | 5.00 |
| 2025-05-19 | 31.50 | 31.13 | -0.49 | -1.55% | 30.57 | 31.51 | 182442 | 56365.05 | 1.48% | 7.00 |
| 2025-05-16 | 31.50 | 31.62 | -0.06 | -0.19% | 31.49 | 31.95 | 114969 | 36470.98 | 0.93% | 5.00 |
| 2025-05-15 | 32.65 | 31.68 | -0.95 | -2.91% | 31.62 | 32.65 | 174545 | 55711.28 | 1.42% | 16.00 |
| 2025-05-14 | 32.50 | 32.63 | 0.13 | 0.40% | 32.11 | 32.88 | 192810 | 62639.71 | 1.57% | 3.00 |
| 2025-05-13 | 33.15 | 32.50 | -0.19 | -0.58% | 32.46 | 33.35 | 233285 | 76698.94 | 1.89% | 0.00 |
| 2025-05-12 | 32.43 | 32.69 | 0.70 | 2.19% | 32.13 | 32.70 | 204811 | 66585.11 | 1.66% | 23.00 |
| 2025-05-09 | 32.70 | 31.99 | -0.88 | -2.68% | 31.97 | 32.82 | 212500 | 68400.66 | 1.73% | 9.00 |
| 2025-05-08 | 32.31 | 32.87 | 0.36 | 1.11% | 32.31 | 33.38 | 347559 | 114526.71 | 2.82% | 24.00 |
| 2025-05-07 | 33.36 | 32.51 | -0.28 | -0.85% | 32.28 | 33.44 | 281493 | 92012.60 | 2.29% | 18.00 |
| 2025-05-06 | 32.28 | 32.79 | 0.89 | 2.79% | 31.41 | 32.84 | 326685 | 105822.19 | 2.65% | 24.00 |
| 2025-04-30 | 31.73 | 31.90 | 0.50 | 1.59% | 31.40 | 32.50 | 361138 | 115702.07 | 2.93% | 8.00 |
| 2025-04-29 | 30.90 | 31.40 | 0.60 | 1.95% | 30.51 | 32.21 | 354866 | 112234.92 | 2.88% | 65.00 |
| 2025-04-28 | 30.70 | 30.80 | 0.73 | 2.43% | 30.52 | 31.80 | 421633 | 131325.83 | 3.42% | 22.00 |
| 2025-04-25 | 30.10 | 30.07 | 0.01 | 0.03% | 29.95 | 30.56 | 173008 | 52248.93 | 1.40% | 7.00 |
| 2025-04-24 | 30.80 | 30.06 | -0.62 | -2.02% | 30.04 | 31.10 | 188842 | 57543.30 | 1.53% | 5.00 |
| 2025-04-23 | 31.03 | 30.68 | -0.02 | -0.07% | 30.60 | 31.15 | 164158 | 50578.71 | 1.33% | 5.00 |
| 2025-04-22 | 30.85 | 30.70 | -0.30 | -0.97% | 30.68 | 31.30 | 156046 | 48215.27 | 1.27% | 0.00 |
| 2025-04-21 | 30.28 | 31.00 | 0.70 | 2.31% | 29.92 | 31.14 | 201154 | 61746.72 | 1.63% | 10.00 |
| 2025-04-18 | 30.10 | 30.30 | 0.20 | 0.66% | 29.88 | 30.35 | 115821 | 34901.61 | 0.94% | 56.00 |
| 2025-04-17 | 29.99 | 30.10 | -0.29 | -0.95% | 29.99 | 30.65 | 130731 | 39702.57 | 1.06% | 17.00 |
| 2025-04-16 | 30.77 | 30.39 | -0.25 | -0.82% | 29.82 | 30.82 | 161528 | 49029.16 | 1.31% | 5.00 |
| 2025-04-15 | 30.76 | 30.64 | -0.16 | -0.52% | 30.44 | 31.17 | 150899 | 46284.83 | 1.23% | 0.00 |
| 2025-04-14 | 30.95 | 30.80 | 0.50 | 1.65% | 30.71 | 31.40 | 227582 | 70560.24 | 1.85% | 2.00 |
| 2025-04-11 | 29.81 | 30.30 | 0.18 | 0.60% | 29.69 | 30.73 | 233691 | 70808.85 | 1.90% | 54.00 |
| 2025-04-10 | 30.52 | 30.12 | 0.59 | 2.00% | 30.12 | 31.15 | 334874 | 102619.91 | 2.72% | 22.00 |
| 2025-04-09 | 27.97 | 29.53 | 0.84 | 2.93% | 27.13 | 29.75 | 392400 | 113030.41 | 3.19% | 41.00 |
| 2025-04-08 | 27.80 | 28.69 | 1.46 | 5.36% | 27.79 | 29.56 | 445560 | 127497.32 | 3.62% | 62.00 |
| 2025-04-07 | 31.88 | 27.23 | -6.81 | -20.01% | 27.23 | 32.22 | 525813 | 152906.80 | 4.27% | 0.00 |
| 2025-04-03 | 33.71 | 34.04 | -0.20 | -0.58% | 33.55 | 34.48 | 152652 | 51975.54 | 1.24% | 12.00 |
| 2025-04-02 | 34.20 | 34.24 | 0.04 | 0.12% | 34.11 | 34.63 | 113785 | 39084.18 | 0.92% | 9.00 |
| 2025-04-01 | 34.63 | 34.20 | -0.26 | -0.75% | 34.15 | 34.86 | 150130 | 51764.95 | 1.22% | 32.00 |
| 2025-03-31 | 34.66 | 34.46 | -0.56 | -1.60% | 33.82 | 34.70 | 215304 | 73702.02 | 1.75% | 7.00 |
| 2025-03-28 | 36.00 | 35.02 | -0.69 | -1.93% | 35.02 | 36.05 | 174569 | 61856.82 | 1.42% | 56.00 |
| 2025-03-27 | 35.57 | 35.71 | 0.62 | 1.77% | 35.35 | 36.61 | 295572 | 106893.86 | 2.40% | 5.00 |
| 2025-03-26 | 35.22 | 35.09 | 0.01 | 0.03% | 35.08 | 35.63 | 136248 | 48112.13 | 1.11% | 4.00 |
| 2025-03-25 | 35.57 | 35.08 | -0.78 | -2.18% | 34.89 | 35.85 | 172659 | 61082.11 | 1.40% | 16.00 |
| 2025-03-24 | 36.30 | 35.86 | -0.48 | -1.32% | 34.62 | 36.50 | 293040 | 104013.07 | 2.38% | 33.00 |
| 2025-03-21 | 37.15 | 36.34 | -0.82 | -2.21% | 36.33 | 37.40 | 228935 | 84246.62 | 1.86% | 10.00 |
| 2025-03-20 | 37.56 | 37.16 | -0.43 | -1.14% | 37.14 | 37.88 | 188736 | 70793.98 | 1.53% | 23.00 |
| 2025-03-19 | 38.12 | 37.59 | -0.44 | -1.16% | 37.50 | 38.20 | 203952 | 76983.98 | 1.66% | 4.00 |
| 2025-03-18 | 38.31 | 38.03 | -0.02 | -0.05% | 37.92 | 38.55 | 221154 | 84441.19 | 1.80% | 20.00 |
| 2025-03-17 | 38.60 | 38.05 | -0.30 | -0.78% | 38.00 | 38.65 | 235176 | 89777.99 | 1.91% | 30.00 |
| 2025-03-14 | 37.50 | 38.35 | 0.92 | 2.46% | 37.22 | 38.78 | 332810 | 126712.38 | 2.70% | 207.00 |
| 2025-03-13 | 37.98 | 37.43 | -0.64 | -1.68% | 37.19 | 38.44 | 278629 | 104833.15 | 2.26% | 8.00 |
| 2025-03-12 | 38.69 | 38.07 | -0.26 | -0.68% | 38.03 | 38.82 | 307638 | 118389.65 | 2.50% | 19.00 |
| 2025-03-11 | 38.04 | 38.33 | -0.33 | -0.85% | 37.88 | 38.40 | 272556 | 103809.82 | 2.21% | 20.00 |
| 2025-03-10 | 39.10 | 38.66 | -1.26 | -3.16% | 38.30 | 39.49 | 464588 | 179936.53 | 3.77% | 89.00 |
| 2025-03-07 | 40.10 | 39.92 | 0.46 | 1.17% | 39.48 | 42.00 | 915618 | 373010.41 | 7.44% | 18.00 |
| 2025-03-06 | 38.21 | 39.46 | 1.93 | 5.14% | 38.20 | 40.12 | 634640 | 248266.09 | 5.15% | 23.00 |
| 2025-03-05 | 37.40 | 37.53 | 0.03 | 0.08% | 37.04 | 37.81 | 267686 | 100069.87 | 2.17% | 19.00 |
| 2025-03-04 | 36.80 | 37.50 | 0.30 | 0.81% | 36.70 | 37.58 | 245467 | 91642.91 | 1.99% | 5.00 |
| 2025-03-03 | 37.25 | 37.20 | 0.19 | 0.51% | 36.82 | 38.16 | 351009 | 131688.98 | 2.85% | 7.00 |
| 2025-02-28 | 39.65 | 37.01 | -2.90 | -7.27% | 36.87 | 39.82 | 575869 | 219373.67 | 4.68% | 24.00 |
| 2025-02-27 | 40.53 | 39.91 | -0.91 | -2.23% | 39.30 | 41.10 | 493263 | 198039.92 | 4.01% | 14.00 |
| 2025-02-26 | 41.45 | 40.82 | -0.25 | -0.61% | 40.41 | 42.16 | 559350 | 230008.34 | 4.54% | 39.00 |
| 2025-02-25 | 40.99 | 41.07 | -1.18 | -2.79% | 40.82 | 41.78 | 516141 | 212625.45 | 4.19% | 35.00 |
| 2025-02-24 | 42.20 | 42.25 | -0.13 | -0.31% | 41.92 | 43.17 | 571909 | 243117.95 | 4.64% | 15.00 |
| 2025-02-21 | 41.82 | 42.38 | 0.94 | 2.27% | 40.96 | 42.80 | 696240 | 292543.34 | 5.65% | 65.00 |
| 2025-02-20 | 42.55 | 41.44 | -1.26 | -2.95% | 41.06 | 42.58 | 648044 | 270477.53 | 5.26% | 42.00 |
| 2025-02-19 | 41.88 | 42.70 | 0.23 | 0.54% | 41.65 | 43.19 | 695924 | 295469.59 | 5.65% | 16.00 |
| 2025-02-18 | 43.11 | 42.47 | -0.77 | -1.78% | 42.31 | 44.54 | 1052128 | 455891.34 | 8.54% | 33.00 |
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。
