| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 21.00 | 21.10 | 0.05 | 0.24% | 21.00 | 21.45 | 51034 | 10857.89 | 1.19% | 0.00 |
| 2025-05-22 | 21.30 | 21.05 | -0.30 | -1.41% | 20.99 | 21.34 | 43197 | 9126.67 | 1.00% | 0.00 |
| 2025-05-21 | 21.28 | 21.35 | -0.02 | -0.09% | 21.20 | 21.66 | 47839 | 10263.22 | 1.11% | 0.00 |
| 2025-05-20 | 21.33 | 21.37 | 0.15 | 0.71% | 21.21 | 21.50 | 49151 | 10494.67 | 1.14% | 0.00 |
| 2025-05-19 | 21.74 | 21.62 | 0.01 | 0.05% | 21.44 | 21.85 | 42396 | 9158.40 | 0.99% | 0.00 |
| 2025-05-16 | 21.60 | 21.61 | 0.24 | 1.12% | 21.46 | 21.79 | 53114 | 11482.76 | 1.23% | 0.00 |
| 2025-05-15 | 21.58 | 21.37 | -0.22 | -1.02% | 21.35 | 21.61 | 32429 | 6958.50 | 0.75% | 0.00 |
| 2025-05-14 | 21.70 | 21.59 | -0.11 | -0.51% | 21.30 | 21.77 | 52979 | 11400.32 | 1.23% | 4.00 |
| 2025-05-13 | 21.66 | 21.70 | 0.00 | 0.00% | 21.53 | 21.87 | 60767 | 13181.77 | 1.41% | 0.00 |
| 2025-05-12 | 21.15 | 21.70 | 0.70 | 3.33% | 21.01 | 21.92 | 80935 | 17388.48 | 1.88% | 0.00 |
| 2025-05-09 | 21.15 | 21.00 | -0.15 | -0.71% | 20.91 | 21.18 | 29471 | 6189.45 | 0.68% | 4.00 |
| 2025-05-08 | 20.86 | 21.15 | 0.22 | 1.05% | 20.80 | 21.18 | 40518 | 8543.39 | 0.94% | 20.00 |
| 2025-05-07 | 21.24 | 20.93 | 0.00 | 0.00% | 20.80 | 21.33 | 45767 | 9630.32 | 1.06% | 0.00 |
| 2025-05-06 | 20.70 | 20.93 | 0.34 | 1.65% | 20.68 | 20.93 | 46620 | 9717.92 | 1.08% | 0.00 |
| 2025-04-30 | 20.65 | 20.59 | 0.01 | 0.05% | 20.54 | 20.75 | 34265 | 7074.35 | 0.80% | 0.00 |
| 2025-04-29 | 20.48 | 20.58 | -0.01 | -0.05% | 20.47 | 20.71 | 31909 | 6582.24 | 0.74% | 0.00 |
| 2025-04-28 | 20.90 | 20.59 | -0.30 | -1.44% | 20.48 | 20.90 | 44016 | 9052.59 | 1.02% | 0.00 |
| 2025-04-25 | 20.95 | 20.89 | -0.24 | -1.14% | 20.71 | 21.08 | 52551 | 10970.86 | 1.22% | 0.00 |
| 2025-04-24 | 21.27 | 21.13 | -0.14 | -0.66% | 21.06 | 21.40 | 35477 | 7523.18 | 0.82% | 0.00 |
| 2025-04-23 | 21.34 | 21.27 | -0.03 | -0.14% | 21.17 | 21.58 | 42337 | 9020.50 | 0.98% | 7.00 |
| 2025-04-22 | 20.96 | 21.30 | 0.35 | 1.67% | 20.84 | 21.46 | 57855 | 12251.15 | 1.34% | 0.00 |
| 2025-04-21 | 20.65 | 20.95 | 0.25 | 1.21% | 20.52 | 21.05 | 42093 | 8795.89 | 0.98% | 0.00 |
| 2025-04-18 | 20.68 | 20.70 | 0.03 | 0.15% | 20.41 | 20.81 | 39953 | 8225.46 | 0.93% | 0.00 |
| 2025-04-17 | 20.56 | 20.67 | -0.01 | -0.05% | 20.50 | 20.81 | 31077 | 6440.89 | 0.72% | 0.00 |
| 2025-04-16 | 20.94 | 20.68 | -0.36 | -1.71% | 20.48 | 20.94 | 49689 | 10267.30 | 1.15% | 0.00 |
| 2025-04-15 | 21.17 | 21.04 | -0.13 | -0.61% | 20.88 | 21.17 | 46416 | 9742.77 | 1.08% | 0.00 |
| 2025-04-14 | 21.28 | 21.17 | 0.07 | 0.33% | 21.09 | 21.40 | 57764 | 12259.63 | 1.34% | 0.00 |
| 2025-04-11 | 21.25 | 21.10 | -0.16 | -0.75% | 20.96 | 21.40 | 58996 | 12491.29 | 1.37% | 0.00 |
| 2025-04-10 | 21.22 | 21.26 | 0.45 | 2.16% | 21.20 | 21.97 | 90301 | 19449.00 | 2.10% | 0.00 |
| 2025-04-09 | 20.30 | 20.81 | 0.19 | 0.92% | 19.45 | 20.93 | 87673 | 17795.13 | 2.04% | 0.00 |
| 2025-04-08 | 20.23 | 20.62 | 0.77 | 3.88% | 20.09 | 21.16 | 98551 | 20273.03 | 2.29% | 0.00 |
| 2025-04-07 | 22.49 | 19.85 | -3.92 | -16.49% | 19.26 | 22.93 | 162668 | 33980.43 | 3.78% | 0.00 |
| 2025-04-03 | 23.52 | 23.77 | -0.02 | -0.08% | 23.40 | 24.08 | 55941 | 13307.22 | 1.30% | 0.00 |
| 2025-04-02 | 23.68 | 23.79 | 0.02 | 0.08% | 23.59 | 23.91 | 40290 | 9580.06 | 0.94% | 0.00 |
| 2025-04-01 | 23.20 | 23.77 | 0.67 | 2.90% | 23.12 | 24.16 | 99050 | 23625.06 | 2.30% | 0.00 |
| 2025-03-31 | 23.40 | 23.10 | -0.40 | -1.70% | 22.80 | 23.55 | 56661 | 13118.11 | 1.32% | 0.00 |
| 2025-03-28 | 23.63 | 23.50 | -0.13 | -0.55% | 23.47 | 23.99 | 48022 | 11393.67 | 1.12% | 0.00 |
| 2025-03-27 | 23.26 | 23.63 | 0.29 | 1.24% | 23.03 | 23.74 | 43817 | 10272.68 | 1.02% | 0.00 |
| 2025-03-26 | 23.30 | 23.34 | -0.03 | -0.13% | 23.28 | 23.53 | 25900 | 6057.69 | 0.60% | 0.00 |
| 2025-03-25 | 23.18 | 23.37 | 0.18 | 0.78% | 23.08 | 23.40 | 37153 | 8642.45 | 0.86% | 0.00 |
| 2025-03-24 | 23.40 | 23.19 | -0.29 | -1.24% | 22.88 | 23.53 | 51399 | 11908.30 | 1.20% | 0.00 |
| 2025-03-21 | 23.84 | 23.48 | -0.36 | -1.51% | 23.45 | 23.90 | 49178 | 11610.57 | 1.14% | 0.00 |
| 2025-03-20 | 23.99 | 23.84 | -0.14 | -0.58% | 23.74 | 24.15 | 56533 | 13504.62 | 1.31% | 0.00 |
| 2025-03-19 | 24.00 | 23.98 | -0.12 | -0.50% | 23.90 | 24.24 | 48731 | 11726.34 | 1.13% | 0.00 |
| 2025-03-18 | 23.96 | 24.10 | 0.14 | 0.58% | 23.88 | 24.21 | 55080 | 13272.42 | 1.28% | 0.00 |
| 2025-03-17 | 24.08 | 23.96 | -0.04 | -0.17% | 23.77 | 24.23 | 53112 | 12725.65 | 1.23% | 0.00 |
| 2025-03-14 | 23.31 | 24.00 | 0.69 | 2.96% | 23.10 | 24.00 | 83098 | 19680.97 | 1.93% | 0.00 |
| 2025-03-13 | 23.44 | 23.31 | -0.10 | -0.43% | 23.07 | 23.48 | 48050 | 11180.61 | 1.12% | 0.00 |
| 2025-03-12 | 23.55 | 23.41 | -0.07 | -0.30% | 23.31 | 23.60 | 51897 | 12157.47 | 1.21% | 0.00 |
| 2025-03-11 | 23.59 | 23.48 | -0.33 | -1.39% | 23.27 | 23.60 | 65122 | 15246.35 | 1.51% | 0.00 |
| 2025-03-10 | 24.21 | 23.81 | 0.12 | 0.51% | 23.66 | 24.32 | 77185 | 18488.26 | 1.79% | 0.00 |
| 2025-03-07 | 23.82 | 23.69 | -0.25 | -1.04% | 23.53 | 23.98 | 64997 | 15448.06 | 1.51% | 0.00 |
| 2025-03-06 | 23.60 | 23.94 | 0.45 | 1.92% | 23.41 | 24.04 | 74651 | 17806.26 | 1.74% | 0.00 |
| 2025-03-05 | 23.83 | 23.49 | -0.23 | -0.97% | 23.37 | 23.83 | 54157 | 12743.61 | 1.26% | 0.00 |
| 2025-03-04 | 23.25 | 23.72 | 0.37 | 1.58% | 23.01 | 23.80 | 64295 | 15169.33 | 1.49% | 2.00 |
| 2025-03-03 | 23.42 | 23.35 | -0.06 | -0.26% | 23.22 | 23.81 | 77154 | 18145.53 | 1.79% | 0.00 |
| 2025-02-28 | 24.06 | 23.41 | -0.68 | -2.82% | 23.26 | 24.26 | 84428 | 20016.76 | 1.96% | 2.00 |
| 2025-02-27 | 24.24 | 24.09 | -0.15 | -0.62% | 23.71 | 24.27 | 74030 | 17764.72 | 1.72% | 0.00 |
| 2025-02-26 | 24.07 | 24.24 | 0.28 | 1.17% | 23.93 | 24.30 | 81999 | 19763.74 | 1.91% | 1.00 |
| 2025-02-25 | 24.38 | 23.96 | -0.70 | -2.84% | 23.87 | 24.38 | 114328 | 27570.03 | 2.66% | 0.00 |
| 2025-02-24 | 25.18 | 24.66 | -0.58 | -2.30% | 24.45 | 25.49 | 143825 | 35663.95 | 3.34% | 0.00 |
| 2025-02-21 | 25.42 | 25.24 | -0.18 | -0.71% | 24.97 | 26.00 | 144386 | 36413.47 | 3.36% | 0.00 |
| 2025-02-20 | 25.42 | 25.42 | 0.12 | 0.47% | 25.28 | 26.10 | 168246 | 43101.48 | 3.91% | 0.00 |
| 2025-02-19 | 25.12 | 25.30 | 0.15 | 0.60% | 24.45 | 25.39 | 169827 | 42405.23 | 3.95% | 0.00 |
| 2025-02-18 | 25.30 | 25.15 | -0.19 | -0.75% | 24.95 | 25.91 | 192394 | 48825.38 | 4.47% | 0.00 |
| 2025-02-17 | 25.76 | 25.34 | 0.42 | 1.69% | 25.11 | 26.48 | 387925 | 99990.71 | 9.02% | 0.00 |
| 2025-02-14 | 22.40 | 24.92 | 2.54 | 11.35% | 22.40 | 24.98 | 319878 | 77007.62 | 7.44% | 10.00 |
| 2025-02-13 | 22.50 | 22.38 | -0.17 | -0.75% | 22.32 | 22.57 | 49922 | 11194.07 | 1.16% | 6.00 |
| 2025-02-12 | 22.60 | 22.55 | -0.14 | -0.62% | 22.32 | 22.71 | 63646 | 14316.16 | 1.48% | 0.00 |
| 2025-02-11 | 23.04 | 22.69 | -0.31 | -1.35% | 22.51 | 23.08 | 70471 | 15996.62 | 1.64% | 0.00 |
| 2025-02-10 | 22.92 | 23.00 | 0.22 | 0.97% | 22.64 | 23.05 | 76590 | 17529.36 | 1.78% | 10.00 |
| 2025-02-07 | 22.85 | 22.78 | -0.07 | -0.31% | 22.66 | 23.25 | 90213 | 20722.52 | 2.10% | 0.00 |
| 2025-02-06 | 22.44 | 22.85 | 0.32 | 1.42% | 22.31 | 22.92 | 53278 | 12080.44 | 1.24% | 0.00 |
| 2025-02-05 | 22.45 | 22.53 | 0.25 | 1.12% | 22.23 | 22.61 | 45988 | 10332.07 | 1.07% | 1.00 |
| 2025-01-27 | 22.22 | 22.28 | 0.16 | 0.72% | 22.13 | 22.48 | 35892 | 8012.72 | 0.83% | 0.00 |
| 2025-01-24 | 21.90 | 22.12 | 0.17 | 0.77% | 21.81 | 22.17 | 33500 | 7386.05 | 0.78% | 0.00 |
| 2025-01-23 | 22.08 | 21.95 | 0.06 | 0.27% | 21.91 | 22.33 | 32656 | 7223.92 | 0.76% | 0.00 |
| 2025-01-22 | 22.15 | 21.89 | -0.31 | -1.40% | 21.68 | 22.15 | 37229 | 8136.40 | 0.87% | 0.00 |
| 2025-01-21 | 22.36 | 22.20 | -0.10 | -0.45% | 21.98 | 22.44 | 24112 | 5339.87 | 0.56% | 0.00 |
| 2025-01-20 | 22.30 | 22.30 | 0.20 | 0.90% | 22.16 | 22.57 | 43167 | 9645.02 | 1.00% | 0.00 |
万孚生物(300482)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。
