| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 43.46 | 43.24 | 0.03 | 0.07% | 42.55 | 44.19 | 975518 | 422964.75 | 7.92% | 33.00 |
| 2025-02-14 | 40.96 | 43.21 | 2.06 | 5.01% | 39.50 | 44.56 | 1373556 | 581440.38 | 11.15% | 26.00 |
| 2025-02-13 | 42.17 | 41.15 | -0.96 | -2.28% | 40.90 | 42.40 | 661901 | 274984.56 | 5.37% | 61.00 |
| 2025-02-12 | 41.65 | 42.11 | 0.71 | 1.71% | 41.44 | 42.50 | 611996 | 256888.06 | 4.97% | 58.00 |
| 2025-02-11 | 42.79 | 41.40 | -1.88 | -4.34% | 41.39 | 42.79 | 841280 | 353255.28 | 6.83% | 102.00 |
| 2025-02-10 | 43.65 | 43.28 | 0.35 | 0.82% | 42.60 | 43.98 | 883769 | 382782.81 | 7.18% | 167.00 |
| 2025-02-07 | 42.11 | 42.93 | 0.13 | 0.30% | 41.72 | 44.65 | 1239410 | 531689.56 | 10.06% | 133.00 |
| 2025-02-06 | 42.30 | 42.80 | -0.71 | -1.63% | 41.01 | 44.04 | 1189514 | 503873.28 | 9.66% | 86.00 |
| 2025-02-05 | 39.00 | 43.51 | 6.62 | 17.95% | 38.80 | 43.51 | 1378982 | 567552.19 | 11.20% | 95.00 |
| 2025-01-27 | 38.49 | 36.89 | 0.49 | 1.35% | 36.61 | 38.85 | 746293 | 278607.09 | 6.06% | 13.00 |
| 2025-01-24 | 33.90 | 36.40 | 1.26 | 3.59% | 33.52 | 36.80 | 726172 | 259394.69 | 5.90% | 34.00 |
| 2025-01-23 | 35.72 | 35.14 | -0.14 | -0.40% | 35.14 | 36.79 | 441419 | 159113.88 | 3.58% | 21.00 |
| 2025-01-22 | 36.30 | 35.28 | -1.07 | -2.94% | 35.25 | 36.31 | 325099 | 115868.35 | 2.64% | 42.00 |
| 2025-01-21 | 36.50 | 36.35 | 0.05 | 0.14% | 35.75 | 36.90 | 292096 | 105922.32 | 2.37% | 5.00 |
| 2025-01-20 | 36.84 | 36.30 | -0.16 | -0.44% | 36.22 | 37.07 | 310626 | 113827.97 | 2.52% | 33.00 |
| 2025-01-17 | 36.60 | 36.46 | -0.36 | -0.98% | 36.27 | 37.08 | 240684 | 88194.42 | 1.95% | 48.00 |
| 2025-01-16 | 36.96 | 36.82 | 0.07 | 0.19% | 36.50 | 37.85 | 316290 | 117386.21 | 2.57% | 34.00 |
| 2025-01-15 | 37.10 | 36.75 | -0.35 | -0.94% | 36.62 | 37.59 | 394683 | 146533.33 | 3.20% | 127.00 |
| 2025-01-14 | 35.42 | 37.10 | 2.01 | 5.73% | 35.10 | 37.22 | 430497 | 156948.50 | 3.50% | 2.00 |
| 2025-01-13 | 34.21 | 35.09 | 0.14 | 0.40% | 34.00 | 35.31 | 244468 | 84949.08 | 1.99% | 3.00 |
| 2025-01-10 | 36.00 | 34.95 | -1.28 | -3.53% | 34.95 | 36.73 | 279626 | 100303.89 | 2.27% | 48.00 |
| 2025-01-09 | 36.00 | 36.23 | 0.02 | 0.06% | 35.92 | 36.85 | 278832 | 101655.64 | 2.26% | 9.00 |
| 2025-01-08 | 36.29 | 36.21 | -0.35 | -0.96% | 35.03 | 36.77 | 333167 | 119813.93 | 2.71% | 15.00 |
| 2025-01-07 | 35.66 | 36.56 | 1.02 | 2.87% | 35.50 | 36.58 | 342989 | 123962.14 | 2.79% | 37.00 |
| 2025-01-06 | 35.47 | 35.54 | 0.07 | 0.20% | 35.30 | 36.35 | 295154 | 105590.73 | 2.40% | 146.00 |
| 2025-01-03 | 37.05 | 35.47 | -1.70 | -4.57% | 35.40 | 37.37 | 377757 | 136658.20 | 3.07% | 14.00 |
| 2025-01-02 | 38.47 | 37.17 | -1.31 | -3.40% | 36.48 | 38.57 | 411601 | 154656.03 | 3.34% | 19.00 |
| 2024-12-31 | 40.66 | 38.48 | -1.93 | -4.78% | 38.48 | 40.66 | 346378 | 136081.41 | 2.81% | 28.00 |
| 2024-12-30 | 40.23 | 40.41 | 0.19 | 0.47% | 39.51 | 40.95 | 283659 | 114799.62 | 2.30% | 22.00 |
| 2024-12-27 | 41.04 | 40.22 | -0.81 | -1.97% | 40.12 | 41.54 | 367203 | 150189.91 | 2.98% | 69.00 |
| 2024-12-26 | 40.60 | 41.03 | 0.71 | 1.76% | 40.40 | 41.58 | 300099 | 123170.61 | 2.44% | 2.00 |
| 2024-12-25 | 41.04 | 40.32 | -0.89 | -2.16% | 40.22 | 41.43 | 285478 | 116011.45 | 2.32% | 22.00 |
| 2024-12-24 | 41.46 | 41.21 | -0.27 | -0.65% | 40.42 | 41.89 | 372278 | 152569.16 | 3.02% | 35.00 |
| 2024-12-23 | 43.87 | 41.48 | -2.44 | -5.56% | 41.38 | 43.87 | 439587 | 186308.50 | 3.57% | 65.00 |
| 2024-12-20 | 43.40 | 43.92 | 0.31 | 0.71% | 43.22 | 44.67 | 405720 | 178504.98 | 3.29% | 22.00 |
| 2024-12-19 | 42.26 | 43.61 | 0.60 | 1.40% | 42.04 | 43.98 | 352075 | 152196.08 | 2.86% | 22.00 |
| 2024-12-18 | 42.70 | 43.01 | 0.31 | 0.73% | 42.16 | 43.96 | 367258 | 158402.22 | 2.98% | 21.00 |
| 2024-12-17 | 43.50 | 42.70 | -1.08 | -2.47% | 42.50 | 43.88 | 428455 | 184372.25 | 3.48% | 48.00 |
| 2024-12-16 | 45.52 | 43.78 | -1.65 | -3.63% | 43.28 | 45.79 | 565691 | 248774.70 | 4.59% | 9.00 |
| 2024-12-13 | 46.51 | 45.43 | -1.62 | -3.44% | 45.42 | 47.49 | 649222 | 303175.56 | 5.27% | 71.00 |
| 2024-12-12 | 46.88 | 47.05 | -0.20 | -0.42% | 45.87 | 47.89 | 605038 | 283142.81 | 4.91% | 22.00 |
| 2024-12-11 | 47.70 | 47.25 | -0.97 | -2.01% | 46.55 | 48.15 | 676069 | 320354.66 | 5.49% | 62.00 |
| 2024-12-10 | 51.99 | 48.22 | -1.72 | -3.44% | 48.16 | 52.55 | 1176207 | 594942.94 | 9.55% | 139.00 |
| 2024-12-09 | 49.35 | 49.94 | 1.02 | 2.09% | 48.02 | 50.00 | 929858 | 457328.03 | 7.55% | 95.00 |
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。
