| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 21.03 | 21.24 | -0.67 | -3.06% | 21.03 | 21.32 | 93242 | 19771.06 | 2.17% | 0.00 |
| 2025-10-24 | 21.80 | 21.91 | 0.36 | 1.67% | 21.80 | 22.24 | 73529 | 16182.65 | 1.71% | 0.00 |
| 2025-10-23 | 21.50 | 21.55 | 0.01 | 0.05% | 21.35 | 21.59 | 28123 | 6034.22 | 0.65% | 0.00 |
| 2025-10-22 | 21.36 | 21.54 | 0.17 | 0.80% | 21.33 | 21.62 | 34850 | 7495.32 | 0.81% | 0.00 |
| 2025-10-21 | 21.32 | 21.37 | 0.11 | 0.52% | 21.20 | 21.46 | 27032 | 5774.34 | 0.63% | 5.00 |
| 2025-10-20 | 21.23 | 21.26 | 0.11 | 0.52% | 21.15 | 21.40 | 21732 | 4609.67 | 0.50% | 0.00 |
| 2025-10-17 | 21.44 | 21.15 | -0.31 | -1.44% | 21.09 | 21.53 | 34978 | 7447.29 | 0.81% | 0.00 |
| 2025-10-16 | 21.65 | 21.46 | -0.20 | -0.92% | 21.43 | 21.65 | 33207 | 7147.55 | 0.77% | 0.00 |
| 2025-10-15 | 21.53 | 21.66 | 0.19 | 0.88% | 21.32 | 21.68 | 39440 | 8498.59 | 0.92% | 0.00 |
| 2025-10-14 | 21.46 | 21.47 | 0.01 | 0.05% | 21.38 | 21.59 | 42927 | 9212.85 | 1.00% | 0.00 |
| 2025-10-13 | 21.26 | 21.46 | -0.28 | -1.29% | 21.09 | 21.49 | 39270 | 8379.95 | 0.91% | 0.00 |
| 2025-10-10 | 21.44 | 21.74 | 0.28 | 1.30% | 21.39 | 21.93 | 64153 | 13915.55 | 1.49% | 0.00 |
| 2025-10-09 | 21.35 | 21.46 | 0.17 | 0.80% | 21.13 | 21.46 | 43795 | 9333.81 | 1.02% | 0.00 |
| 2025-09-30 | 21.20 | 21.29 | 0.02 | 0.09% | 21.20 | 21.42 | 31146 | 6637.13 | 0.72% | 0.00 |
| 2025-09-29 | 21.22 | 21.27 | 0.04 | 0.19% | 20.96 | 21.36 | 30002 | 6348.10 | 0.70% | 0.00 |
| 2025-09-26 | 21.43 | 21.23 | -0.20 | -0.93% | 21.11 | 21.43 | 28641 | 6091.58 | 0.67% | 0.00 |
| 2025-09-25 | 21.55 | 21.43 | -0.11 | -0.51% | 21.38 | 21.62 | 36385 | 7811.95 | 0.85% | 0.00 |
| 2025-09-24 | 21.25 | 21.54 | 0.44 | 2.09% | 21.15 | 21.58 | 51108 | 10968.23 | 1.19% | 0.00 |
| 2025-09-23 | 21.36 | 21.10 | -0.24 | -1.12% | 20.80 | 21.37 | 57480 | 12073.34 | 1.34% | 0.00 |
| 2025-09-22 | 21.59 | 21.34 | -0.21 | -0.97% | 21.23 | 21.68 | 44139 | 9439.44 | 1.03% | 0.00 |
| 2025-09-19 | 21.67 | 21.55 | -0.14 | -0.65% | 21.40 | 21.77 | 51580 | 11113.54 | 1.20% | 0.00 |
| 2025-09-18 | 22.00 | 21.69 | -0.19 | -0.87% | 21.63 | 22.12 | 69254 | 15219.32 | 1.61% | 0.00 |
| 2025-09-17 | 21.85 | 21.88 | 0.06 | 0.27% | 21.73 | 21.90 | 38063 | 8305.95 | 0.88% | 0.00 |
| 2025-09-16 | 21.90 | 21.82 | -0.04 | -0.18% | 21.67 | 21.97 | 38405 | 8367.84 | 0.89% | 0.00 |
| 2025-09-15 | 22.03 | 21.86 | -0.18 | -0.82% | 21.84 | 22.05 | 46012 | 10084.18 | 1.07% | 0.00 |
| 2025-09-12 | 22.19 | 22.04 | -0.14 | -0.63% | 21.95 | 22.23 | 55182 | 12177.06 | 1.28% | 0.00 |
| 2025-09-11 | 22.06 | 22.18 | 0.08 | 0.36% | 21.83 | 22.21 | 51560 | 11361.79 | 1.20% | 0.00 |
| 2025-09-10 | 22.07 | 22.10 | -0.04 | -0.18% | 22.01 | 22.23 | 35447 | 7835.11 | 0.82% | 0.00 |
| 2025-09-09 | 22.22 | 22.14 | -0.08 | -0.36% | 22.00 | 22.32 | 53218 | 11793.59 | 1.24% | 0.00 |
| 2025-09-08 | 21.83 | 22.22 | 0.39 | 1.79% | 21.77 | 22.23 | 75903 | 16791.20 | 1.76% | 0.00 |
| 2025-09-05 | 21.62 | 21.83 | 0.22 | 1.02% | 21.48 | 21.85 | 54358 | 11790.28 | 1.26% | 0.00 |
| 2025-09-04 | 21.75 | 21.61 | -0.11 | -0.51% | 21.40 | 21.94 | 62113 | 13474.66 | 1.44% | 0.00 |
| 2025-09-03 | 22.07 | 21.72 | -0.34 | -1.54% | 21.68 | 22.19 | 56038 | 12268.47 | 1.30% | 0.00 |
| 2025-09-02 | 22.39 | 22.06 | -0.27 | -1.21% | 21.95 | 22.39 | 64790 | 14331.56 | 1.51% | 0.00 |
| 2025-09-01 | 22.43 | 22.33 | 0.03 | 0.13% | 22.25 | 22.48 | 64208 | 14347.63 | 1.49% | 0.00 |
| 2025-08-29 | 22.24 | 22.30 | 0.02 | 0.09% | 22.15 | 22.43 | 64751 | 14433.08 | 1.50% | 0.00 |
| 2025-08-28 | 22.36 | 22.28 | -0.14 | -0.62% | 21.78 | 22.50 | 112487 | 24972.43 | 2.61% | 0.00 |
| 2025-08-27 | 22.95 | 22.42 | -0.54 | -2.35% | 22.40 | 23.08 | 145076 | 33023.79 | 3.37% | 0.00 |
| 2025-08-26 | 23.01 | 22.96 | -0.14 | -0.61% | 22.90 | 23.12 | 91286 | 20987.82 | 2.12% | 0.00 |
| 2025-08-25 | 23.11 | 23.10 | -0.01 | -0.04% | 22.94 | 23.29 | 152812 | 35328.04 | 3.55% | 0.00 |
| 2025-08-22 | 23.24 | 23.11 | 0.10 | 0.43% | 22.96 | 23.32 | 102827 | 23741.43 | 2.39% | 5.00 |
| 2025-08-21 | 23.16 | 23.01 | -0.15 | -0.65% | 22.86 | 23.43 | 160796 | 37154.49 | 3.74% | 0.00 |
| 2025-08-20 | 23.61 | 23.16 | -1.64 | -6.61% | 22.79 | 23.63 | 323396 | 74871.66 | 7.52% | 5.00 |
| 2025-08-19 | 24.62 | 24.80 | 0.22 | 0.90% | 24.53 | 25.27 | 184588 | 46042.80 | 4.29% | 0.00 |
| 2025-08-18 | 24.45 | 24.58 | 0.15 | 0.61% | 24.38 | 24.74 | 151049 | 37111.31 | 3.51% | 14.00 |
| 2025-08-15 | 24.17 | 24.43 | 0.15 | 0.62% | 24.08 | 24.48 | 113367 | 27596.89 | 2.63% | 17.00 |
| 2025-08-14 | 24.49 | 24.28 | -0.22 | -0.90% | 24.23 | 24.92 | 162363 | 39831.55 | 3.77% | 0.00 |
| 2025-08-13 | 24.38 | 24.50 | 0.12 | 0.49% | 24.01 | 24.50 | 113263 | 27486.34 | 2.63% | 0.00 |
| 2025-08-12 | 24.40 | 24.38 | 0.07 | 0.29% | 24.28 | 24.78 | 111748 | 27373.97 | 2.60% | 0.00 |
| 2025-08-11 | 24.21 | 24.31 | 0.03 | 0.12% | 24.01 | 24.44 | 90018 | 21837.08 | 2.09% | 0.00 |
| 2025-08-08 | 24.32 | 24.28 | -0.15 | -0.61% | 23.94 | 24.95 | 154581 | 37792.35 | 3.59% | 0.00 |
| 2025-08-07 | 23.83 | 24.43 | 0.53 | 2.22% | 23.79 | 24.73 | 164700 | 40123.48 | 3.83% | 10.00 |
| 2025-08-06 | 24.25 | 23.90 | -0.31 | -1.28% | 23.78 | 24.39 | 116163 | 27845.30 | 2.70% | 0.00 |
| 2025-08-05 | 24.21 | 24.21 | -0.13 | -0.53% | 23.99 | 24.49 | 96131 | 23278.78 | 2.23% | 0.00 |
| 2025-08-04 | 24.00 | 24.34 | 0.11 | 0.45% | 23.47 | 24.38 | 138915 | 33158.73 | 3.23% | 9.00 |
| 2025-08-01 | 23.89 | 24.23 | 0.32 | 1.34% | 23.83 | 24.75 | 144637 | 35231.89 | 3.36% | 0.00 |
| 2025-07-31 | 24.12 | 23.91 | -0.16 | -0.66% | 23.83 | 24.44 | 134925 | 32581.73 | 3.14% | 0.00 |
| 2025-07-30 | 24.50 | 24.07 | -0.05 | -0.21% | 23.83 | 24.79 | 162493 | 39542.09 | 3.78% | 0.00 |
| 2025-07-29 | 24.37 | 24.12 | -0.25 | -1.03% | 23.68 | 24.38 | 163592 | 39227.37 | 3.80% | 11.00 |
| 2025-07-28 | 24.88 | 24.37 | 0.06 | 0.25% | 24.28 | 25.20 | 225165 | 55468.80 | 5.23% | 8.00 |
| 2025-07-25 | 25.33 | 24.31 | -0.65 | -2.60% | 24.26 | 25.48 | 290995 | 71751.96 | 6.76% | 6.00 |
| 2025-07-24 | 23.50 | 24.96 | 2.39 | 10.59% | 23.49 | 25.60 | 439449 | 107139.95 | 10.21% | 0.00 |
| 2025-07-23 | 22.39 | 22.57 | 0.23 | 1.03% | 22.34 | 22.86 | 105130 | 23747.78 | 2.44% | 0.00 |
| 2025-07-22 | 22.40 | 22.34 | -0.03 | -0.13% | 22.25 | 22.59 | 69672 | 15601.50 | 1.62% | 0.00 |
| 2025-07-21 | 22.20 | 22.37 | 0.28 | 1.27% | 21.96 | 22.60 | 92989 | 20771.75 | 2.16% | 0.00 |
| 2025-07-18 | 22.05 | 22.09 | 0.03 | 0.14% | 21.85 | 22.17 | 45179 | 9933.19 | 1.05% | 0.00 |
| 2025-07-17 | 22.01 | 22.06 | 0.10 | 0.46% | 21.88 | 22.10 | 43779 | 9631.09 | 1.02% | 0.00 |
| 2025-07-16 | 21.71 | 21.96 | 0.25 | 1.15% | 21.63 | 22.07 | 63526 | 13922.67 | 1.48% | 0.00 |
| 2025-07-15 | 21.80 | 21.71 | -0.09 | -0.41% | 21.45 | 21.88 | 52512 | 11368.04 | 1.22% | 0.00 |
| 2025-07-14 | 21.85 | 21.80 | 0.06 | 0.28% | 21.66 | 21.89 | 47902 | 10428.80 | 1.11% | 0.00 |
| 2025-07-11 | 21.67 | 21.74 | 0.10 | 0.46% | 21.55 | 21.93 | 69118 | 15051.59 | 1.61% | 2.00 |
| 2025-07-10 | 21.73 | 21.64 | 0.02 | 0.09% | 21.48 | 21.78 | 54300 | 11764.40 | 1.26% | 0.00 |
| 2025-07-09 | 21.57 | 21.62 | 0.04 | 0.19% | 21.46 | 22.02 | 79981 | 17409.64 | 1.86% | 0.00 |
| 2025-07-08 | 21.40 | 21.58 | 0.15 | 0.70% | 21.33 | 21.62 | 42300 | 9102.55 | 0.98% | 0.00 |
| 2025-07-07 | 21.50 | 21.43 | -0.01 | -0.05% | 21.31 | 21.71 | 40001 | 8584.12 | 0.93% | 0.00 |
| 2025-07-04 | 21.70 | 21.44 | -0.04 | -0.19% | 21.40 | 21.72 | 44514 | 9588.33 | 1.03% | 0.00 |
| 2025-07-03 | 21.46 | 21.48 | 0.06 | 0.28% | 21.39 | 21.66 | 52361 | 11281.38 | 1.22% | 0.00 |
| 2025-07-02 | 21.40 | 21.42 | -0.06 | -0.28% | 21.26 | 21.55 | 32820 | 7018.18 | 0.76% | 0.00 |
| 2025-07-01 | 21.38 | 21.48 | 0.13 | 0.61% | 21.26 | 21.52 | 41324 | 8848.68 | 0.96% | 0.00 |
| 2025-06-30 | 21.12 | 21.35 | 0.23 | 1.09% | 21.05 | 21.38 | 35647 | 7560.23 | 0.83% | 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。
