| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 53.88 | 55.87 | 3.17 | 6.02% | 53.40 | 55.90 | 863770 | 473788.62 | 6.89% | 9.00 |
| 2026-02-02 | 53.88 | 52.70 | -3.10 | -5.56% | 52.70 | 56.50 | 847655 | 459444.53 | 6.76% | 94.00 |
| 2026-01-30 | 55.80 | 55.80 | -0.81 | -1.43% | 54.66 | 56.90 | 956393 | 534321.00 | 7.62% | 130.00 |
| 2026-01-29 | 52.98 | 56.61 | 3.23 | 6.05% | 52.81 | 60.16 | 1694743 | 973443.38 | 13.51% | 22.00 |
| 2026-01-28 | 54.41 | 53.38 | -0.95 | -1.75% | 53.35 | 56.20 | 1004011 | 549148.94 | 8.00% | 141.00 |
| 2026-01-27 | 54.77 | 54.33 | 0.21 | 0.39% | 52.71 | 55.33 | 851183 | 459154.06 | 6.79% | 50.00 |
| 2026-01-26 | 58.01 | 54.12 | -1.62 | -2.91% | 53.10 | 58.01 | 1034046 | 568136.25 | 8.24% | 25.00 |
| 2026-01-23 | 53.88 | 55.74 | 2.29 | 4.28% | 53.40 | 56.84 | 1130928 | 625265.38 | 9.02% | 3.00 |
| 2026-01-22 | 52.96 | 53.45 | 0.86 | 1.64% | 52.50 | 54.54 | 678907 | 363217.00 | 5.41% | 61.00 |
| 2026-01-21 | 52.89 | 52.59 | -0.66 | -1.24% | 52.30 | 54.30 | 669697 | 356662.41 | 5.34% | 61.00 |
| 2026-01-20 | 55.00 | 53.25 | -1.05 | -1.93% | 52.44 | 55.50 | 769058 | 413467.41 | 6.13% | 24.00 |
| 2026-01-19 | 55.72 | 54.30 | -1.46 | -2.62% | 54.05 | 56.43 | 905789 | 499289.00 | 7.22% | 14.00 |
| 2026-01-16 | 58.14 | 55.76 | -6.55 | -10.51% | 55.59 | 61.55 | 1704888 | 985664.94 | 13.59% | 216.00 |
| 2026-01-15 | 61.52 | 62.31 | -0.29 | -0.46% | 60.60 | 64.93 | 1479943 | 923278.56 | 11.80% | 187.00 |
| 2026-01-14 | 62.52 | 62.60 | -0.13 | -0.21% | 61.57 | 67.60 | 2206629 | 1420724.75 | 17.59% | 1.00 |
| 2026-01-13 | 70.00 | 62.73 | -2.09 | -3.22% | 62.32 | 72.09 | 2809565 | 1869863.12 | 22.40% | 43.00 |
| 2026-01-12 | 58.00 | 64.82 | 10.80 | 19.99% | 57.15 | 64.82 | 1984592 | 1224992.50 | 15.82% | 16.00 |
| 2026-01-09 | 44.76 | 54.02 | 9.00 | 19.99% | 44.76 | 54.02 | 2053249 | 1028871.25 | 16.37% | 23.00 |
| 2026-01-08 | 44.46 | 45.02 | 0.68 | 1.53% | 43.78 | 45.95 | 743751 | 333188.38 | 5.93% | 95.00 |
| 2026-01-07 | 44.62 | 44.34 | -0.55 | -1.23% | 44.01 | 45.88 | 904777 | 406018.06 | 7.21% | 67.00 |
| 2026-01-06 | 43.44 | 44.89 | 1.12 | 2.56% | 43.13 | 45.33 | 949681 | 423603.75 | 7.57% | 58.00 |
| 2026-01-05 | 42.05 | 43.77 | 2.07 | 4.96% | 41.73 | 44.38 | 945476 | 407247.03 | 7.54% | 25.00 |
| 2025-12-31 | 40.03 | 41.70 | 1.52 | 3.78% | 40.03 | 42.68 | 811499 | 337056.12 | 6.47% | 147.00 |
| 2025-12-30 | 40.65 | 40.18 | 0.51 | 1.29% | 40.09 | 41.00 | 495461 | 200602.23 | 3.95% | 8.00 |
| 2025-12-29 | 39.50 | 39.67 | -0.02 | -0.05% | 39.43 | 40.12 | 309635 | 123166.27 | 2.47% | 2.00 |
| 2025-12-26 | 39.65 | 39.69 | -0.10 | -0.25% | 39.44 | 40.33 | 344333 | 137272.44 | 2.74% | 26.00 |
| 2025-12-25 | 39.65 | 39.79 | 0.02 | 0.05% | 39.31 | 40.00 | 278174 | 110447.45 | 2.22% | 45.00 |
| 2025-12-24 | 39.75 | 39.77 | 0.00 | 0.00% | 39.50 | 39.98 | 257755 | 102470.95 | 2.05% | 47.00 |
| 2025-12-23 | 40.02 | 39.77 | -0.25 | -0.62% | 39.60 | 40.32 | 287409 | 114773.99 | 2.29% | 9.00 |
| 2025-12-22 | 39.99 | 40.02 | 0.03 | 0.08% | 39.86 | 40.46 | 253863 | 101796.15 | 2.02% | 4.00 |
| 2025-12-19 | 40.20 | 39.99 | 0.04 | 0.10% | 39.80 | 40.68 | 233338 | 93531.59 | 1.86% | 1.00 |
| 2025-12-18 | 39.70 | 39.95 | -0.15 | -0.37% | 39.54 | 40.59 | 309243 | 124306.84 | 2.47% | 86.00 |
| 2025-12-17 | 38.34 | 40.10 | 2.22 | 5.86% | 38.26 | 40.68 | 593291 | 236219.92 | 4.73% | 39.00 |
| 2025-12-16 | 39.03 | 37.88 | -1.35 | -3.44% | 37.78 | 39.19 | 371022 | 141577.00 | 2.96% | 18.00 |
| 2025-12-15 | 40.01 | 39.23 | -1.43 | -3.52% | 39.22 | 40.15 | 318001 | 126229.25 | 2.53% | 18.00 |
| 2025-12-12 | 39.86 | 40.66 | 0.84 | 2.11% | 39.51 | 40.98 | 391429 | 157334.55 | 3.12% | 73.00 |
| 2025-12-11 | 40.90 | 39.82 | -1.16 | -2.83% | 39.80 | 40.99 | 351274 | 141277.70 | 2.80% | 22.00 |
| 2025-12-10 | 40.60 | 40.98 | 0.00 | 0.00% | 40.08 | 41.19 | 323531 | 132077.50 | 2.58% | 34.00 |
| 2025-12-09 | 40.87 | 40.98 | -0.12 | -0.29% | 40.65 | 41.49 | 367930 | 150942.91 | 2.93% | 25.00 |
| 2025-12-08 | 41.00 | 41.10 | 0.00 | 0.00% | 40.84 | 41.41 | 414593 | 170511.45 | 3.30% | 3.00 |
| 2025-12-05 | 40.10 | 41.10 | 1.21 | 3.03% | 39.32 | 41.22 | 464249 | 187603.02 | 3.70% | 8.00 |
| 2025-12-04 | 40.40 | 39.89 | -0.41 | -1.02% | 39.80 | 40.72 | 345573 | 138359.47 | 2.75% | 33.00 |
| 2025-12-03 | 41.77 | 40.30 | -1.59 | -3.80% | 40.21 | 41.89 | 444663 | 181434.66 | 3.54% | 36.00 |
| 2025-12-02 | 43.31 | 41.89 | -1.63 | -3.75% | 41.68 | 43.50 | 508447 | 214442.95 | 4.05% | 27.00 |
| 2025-12-01 | 43.27 | 43.52 | 0.02 | 0.05% | 42.69 | 43.76 | 440405 | 190732.66 | 3.51% | 10.00 |
| 2025-11-28 | 43.63 | 43.50 | -0.35 | -0.80% | 43.14 | 44.50 | 485861 | 212191.44 | 3.87% | 52.00 |
| 2025-11-27 | 44.60 | 43.85 | -1.31 | -2.90% | 43.80 | 45.58 | 633942 | 282860.19 | 5.05% | 50.00 |
| 2025-11-26 | 45.52 | 45.16 | -0.53 | -1.16% | 44.80 | 46.06 | 893777 | 405388.75 | 7.12% | 11.00 |
| 2025-11-25 | 43.50 | 45.69 | 2.53 | 5.86% | 43.21 | 46.80 | 1433276 | 648338.75 | 11.43% | 47.00 |
| 2025-11-24 | 40.85 | 43.16 | 2.74 | 6.78% | 39.70 | 44.50 | 964430 | 407153.28 | 7.69% | 15.00 |
| 2025-11-21 | 39.99 | 40.42 | -0.14 | -0.35% | 39.50 | 41.62 | 618413 | 251272.94 | 4.93% | 64.00 |
| 2025-11-20 | 41.78 | 40.56 | -0.73 | -1.77% | 40.50 | 41.78 | 351094 | 144102.98 | 2.80% | 39.00 |
| 2025-11-19 | 42.41 | 41.29 | -1.05 | -2.48% | 41.01 | 42.50 | 534975 | 221867.16 | 4.26% | 83.00 |
| 2025-11-18 | 40.60 | 42.34 | 1.62 | 3.98% | 40.32 | 43.30 | 866103 | 364712.62 | 6.90% | 54.00 |
| 2025-11-17 | 39.17 | 40.72 | 1.57 | 4.01% | 39.17 | 41.42 | 541691 | 219502.92 | 4.32% | 24.00 |
| 2025-11-14 | 40.10 | 39.15 | -1.48 | -3.64% | 39.10 | 40.23 | 402648 | 159837.02 | 3.21% | 83.00 |
| 2025-11-13 | 40.20 | 40.63 | 0.32 | 0.79% | 40.01 | 41.08 | 377981 | 153292.48 | 3.01% | 47.00 |
| 2025-11-12 | 41.10 | 40.31 | -1.19 | -2.87% | 39.78 | 41.40 | 481214 | 194569.67 | 3.84% | 6.00 |
| 2025-11-11 | 43.10 | 41.50 | -1.83 | -4.22% | 41.48 | 43.15 | 596567 | 251426.02 | 4.76% | 60.00 |
| 2025-11-10 | 43.39 | 43.33 | 0.43 | 1.00% | 43.12 | 44.14 | 498156 | 217312.03 | 3.97% | 31.00 |
| 2025-11-07 | 43.55 | 42.90 | -1.04 | -2.37% | 42.72 | 43.70 | 454175 | 195453.86 | 3.62% | 63.00 |
| 2025-11-06 | 44.38 | 43.94 | -0.46 | -1.04% | 43.45 | 44.51 | 494548 | 217088.05 | 3.94% | 9.00 |
| 2025-11-05 | 44.70 | 44.40 | -1.42 | -3.10% | 43.35 | 45.08 | 713031 | 314759.62 | 5.68% | 42.00 |
| 2025-11-04 | 46.03 | 45.82 | -0.61 | -1.31% | 45.06 | 46.77 | 648292 | 295929.62 | 5.17% | 170.00 |
| 2025-11-03 | 46.80 | 46.43 | 0.36 | 0.78% | 45.65 | 47.99 | 907278 | 423187.47 | 7.23% | 45.00 |
| 2025-10-31 | 45.71 | 46.07 | 1.76 | 3.97% | 44.81 | 47.22 | 1114072 | 515026.62 | 8.88% | 25.00 |
| 2025-10-30 | 44.70 | 44.31 | -0.16 | -0.36% | 43.70 | 46.64 | 999589 | 452032.00 | 7.97% | 50.71 |
| 2025-10-29 | 42.93 | 44.47 | 1.11 | 2.56% | 42.70 | 44.91 | 608918 | 265945.97 | 4.85% | 45.00 |
| 2025-10-28 | 43.20 | 43.36 | 0.49 | 1.14% | 42.89 | 44.65 | 653859 | 285547.91 | 5.21% | 12.00 |
| 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 |
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。
