| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 48.92 | 50.88 | 2.53 | 5.23% | 48.92 | 52.98 | 715439 | 365118.50 | 5.70% | 97.00 |
| 2026-03-24 | 50.76 | 48.35 | -1.58 | -3.16% | 46.89 | 50.85 | 718400 | 344803.12 | 5.73% | 142.00 |
| 2026-03-23 | 52.16 | 49.93 | -3.69 | -6.88% | 49.61 | 53.60 | 784968 | 403612.81 | 6.26% | 338.00 |
| 2026-03-20 | 53.55 | 53.62 | -1.26 | -2.30% | 53.20 | 56.13 | 1061405 | 581358.00 | 8.46% | 42.00 |
| 2026-03-19 | 48.71 | 54.88 | 4.74 | 9.45% | 48.37 | 56.66 | 1411104 | 752110.56 | 11.25% | 82.00 |
| 2026-03-18 | 49.45 | 50.14 | 1.54 | 3.17% | 48.66 | 50.35 | 401397 | 198448.89 | 3.20% | 7.00 |
| 2026-03-17 | 50.67 | 48.60 | -1.96 | -3.88% | 48.55 | 51.16 | 402929 | 200323.70 | 3.21% | 23.00 |
| 2026-03-16 | 50.00 | 50.56 | 0.05 | 0.10% | 49.28 | 50.84 | 367377 | 183759.17 | 2.93% | 33.00 |
| 2026-03-13 | 53.00 | 50.51 | -2.54 | -4.79% | 50.00 | 53.33 | 572396 | 294039.97 | 4.56% | 33.00 |
| 2026-03-12 | 53.50 | 53.05 | -0.79 | -1.47% | 52.66 | 54.47 | 442071 | 235936.03 | 3.52% | 38.00 |
| 2026-03-11 | 55.40 | 53.84 | -2.30 | -4.10% | 53.81 | 55.80 | 661319 | 361411.84 | 5.27% | 59.00 |
| 2026-03-10 | 55.97 | 56.14 | 1.12 | 2.04% | 54.00 | 57.77 | 910706 | 511730.38 | 7.26% | 131.00 |
| 2026-03-09 | 52.39 | 55.02 | 1.81 | 3.40% | 52.04 | 55.75 | 775404 | 421487.84 | 6.18% | 21.00 |
| 2026-03-06 | 52.01 | 53.21 | 0.53 | 1.01% | 51.97 | 53.25 | 420095 | 221271.58 | 3.35% | 72.00 |
| 2026-03-05 | 54.08 | 52.68 | 0.47 | 0.90% | 52.10 | 54.55 | 498953 | 265155.06 | 3.98% | 42.00 |
| 2026-03-04 | 51.10 | 52.21 | -0.09 | -0.17% | 51.01 | 53.57 | 527379 | 277690.53 | 4.20% | 51.00 |
| 2026-03-03 | 57.11 | 52.30 | -5.79 | -9.97% | 52.08 | 57.62 | 1067842 | 579270.69 | 8.51% | 86.00 |
| 2026-03-02 | 60.11 | 58.09 | -3.01 | -4.93% | 57.06 | 61.49 | 1031450 | 608097.38 | 8.22% | 58.00 |
| 2026-02-27 | 57.60 | 61.10 | 4.04 | 7.08% | 57.28 | 62.39 | 1319001 | 787269.81 | 10.51% | 128.00 |
| 2026-02-26 | 58.02 | 57.06 | -1.54 | -2.63% | 56.20 | 58.42 | 755563 | 431989.03 | 6.02% | 28.00 |
| 2026-02-25 | 62.00 | 58.60 | -4.40 | -6.98% | 57.83 | 62.30 | 1316604 | 781131.50 | 10.50% | 139.00 |
| 2026-02-24 | 61.40 | 63.00 | 2.61 | 4.32% | 58.66 | 64.89 | 1422669 | 879857.38 | 11.34% | 125.00 |
| 2026-02-13 | 61.00 | 60.39 | -2.62 | -4.16% | 59.98 | 62.92 | 1104632 | 676176.44 | 8.81% | 140.00 |
| 2026-02-12 | 56.46 | 63.01 | 6.46 | 11.42% | 55.50 | 65.93 | 1727838 | 1046743.12 | 13.77% | 59.00 |
| 2026-02-11 | 59.77 | 56.55 | -3.23 | -5.40% | 56.51 | 60.50 | 971622 | 564480.00 | 7.75% | 106.00 |
| 2026-02-10 | 58.72 | 59.78 | 0.48 | 0.81% | 56.12 | 62.20 | 1582465 | 929070.56 | 12.61% | 133.00 |
| 2026-02-09 | 59.00 | 59.30 | 4.50 | 8.21% | 56.61 | 60.89 | 1180659 | 689575.50 | 9.41% | 66.00 |
| 2026-02-06 | 57.51 | 54.80 | -4.46 | -7.53% | 52.85 | 58.49 | 1218406 | 671955.62 | 9.71% | 145.00 |
| 2026-02-05 | 56.57 | 59.26 | 0.38 | 0.65% | 56.57 | 61.67 | 1294706 | 776664.56 | 10.32% | 50.00 |
| 2026-02-04 | 60.01 | 58.88 | 3.01 | 5.39% | 58.05 | 64.15 | 1639784 | 989367.38 | 13.07% | 116.00 |
| 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 |
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。
