| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.26 | 20.04 | -0.22 | -1.09% | 19.92 | 20.35 | 48305 | 9725.51 | 1.12% | 0.00 |
| 2025-12-11 | 20.70 | 20.26 | -0.40 | -1.94% | 20.25 | 20.76 | 31826 | 6505.94 | 0.74% | 0.00 |
| 2025-12-10 | 20.86 | 20.66 | -0.20 | -0.96% | 20.58 | 20.86 | 23468 | 4851.86 | 0.55% | 0.00 |
| 2025-12-09 | 20.80 | 20.86 | 0.04 | 0.19% | 20.73 | 21.04 | 31625 | 6604.73 | 0.73% | 0.00 |
| 2025-12-08 | 20.84 | 20.82 | 0.02 | 0.10% | 20.79 | 20.94 | 25666 | 5353.17 | 0.60% | 0.00 |
| 2025-12-05 | 20.71 | 20.80 | 0.08 | 0.39% | 20.50 | 20.80 | 24639 | 5089.22 | 0.57% | 2.00 |
| 2025-12-04 | 20.93 | 20.72 | -0.23 | -1.10% | 20.58 | 20.96 | 30674 | 6355.77 | 0.71% | 0.00 |
| 2025-12-03 | 21.05 | 20.95 | 0.03 | 0.14% | 20.90 | 21.10 | 23309 | 4886.91 | 0.54% | 0.00 |
| 2025-12-02 | 21.12 | 20.92 | -0.27 | -1.27% | 20.91 | 21.22 | 28708 | 6031.79 | 0.67% | 0.00 |
| 2025-12-01 | 21.33 | 21.19 | 0.03 | 0.14% | 21.18 | 21.53 | 37642 | 8031.03 | 0.87% | 0.00 |
| 2025-11-28 | 21.08 | 21.16 | 0.19 | 0.91% | 20.95 | 21.33 | 34191 | 7223.68 | 0.79% | 0.00 |
| 2025-11-27 | 20.93 | 20.97 | 0.05 | 0.24% | 20.83 | 21.13 | 32199 | 6752.91 | 0.75% | 0.00 |
| 2025-11-26 | 21.02 | 20.92 | -0.09 | -0.43% | 20.80 | 21.28 | 42758 | 9028.33 | 0.99% | 0.00 |
| 2025-11-25 | 20.87 | 21.01 | 0.19 | 0.91% | 20.81 | 21.10 | 33623 | 7055.78 | 0.78% | 0.00 |
| 2025-11-24 | 20.66 | 20.82 | 0.14 | 0.68% | 20.66 | 20.90 | 30062 | 6259.64 | 0.70% | 0.00 |
| 2025-11-21 | 21.10 | 20.68 | -0.56 | -2.64% | 20.45 | 21.21 | 65873 | 13695.23 | 1.53% | 0.00 |
| 2025-11-20 | 21.40 | 21.24 | -0.09 | -0.42% | 21.22 | 21.43 | 30667 | 6527.45 | 0.71% | 0.00 |
| 2025-11-19 | 21.64 | 21.33 | -0.35 | -1.61% | 21.22 | 21.73 | 50693 | 10836.31 | 1.18% | 10.00 |
| 2025-11-18 | 21.65 | 21.68 | -0.05 | -0.23% | 21.54 | 21.76 | 38239 | 8263.79 | 0.89% | 0.00 |
| 2025-11-17 | 21.87 | 21.73 | -0.23 | -1.05% | 21.60 | 21.93 | 52296 | 11347.71 | 1.22% | 0.00 |
| 2025-11-14 | 22.10 | 21.96 | -0.29 | -1.30% | 21.91 | 22.32 | 66954 | 14816.95 | 1.56% | 0.00 |
| 2025-11-13 | 22.30 | 22.25 | -0.02 | -0.09% | 22.06 | 22.38 | 56157 | 12440.05 | 1.30% | 0.00 |
| 2025-11-12 | 22.14 | 22.27 | 0.15 | 0.68% | 22.14 | 22.49 | 86657 | 19356.98 | 2.01% | 0.00 |
| 2025-11-11 | 22.18 | 22.12 | -0.07 | -0.32% | 21.94 | 22.19 | 57346 | 12645.78 | 1.33% | 0.00 |
| 2025-11-10 | 22.04 | 22.19 | 0.20 | 0.91% | 21.90 | 22.21 | 78419 | 17311.05 | 1.82% | 0.00 |
| 2025-11-07 | 21.62 | 21.99 | 0.40 | 1.85% | 21.52 | 21.99 | 77582 | 16901.39 | 1.80% | 0.00 |
| 2025-11-06 | 21.77 | 21.59 | -0.17 | -0.78% | 21.57 | 21.82 | 53288 | 11524.11 | 1.24% | 0.00 |
| 2025-11-05 | 21.60 | 21.76 | 0.02 | 0.09% | 21.57 | 21.79 | 49408 | 10729.25 | 1.15% | 0.00 |
| 2025-11-04 | 21.80 | 21.74 | -0.14 | -0.64% | 21.55 | 21.89 | 70683 | 15331.50 | 1.64% | 0.00 |
| 2025-11-03 | 21.80 | 21.88 | -0.18 | -0.82% | 21.55 | 21.91 | 97424 | 21158.69 | 2.26% | 1.00 |
| 2025-10-31 | 22.00 | 22.06 | 0.84 | 3.96% | 22.00 | 22.79 | 184703 | 41297.50 | 4.29% | 14.00 |
| 2025-10-30 | 21.30 | 21.22 | 0.04 | 0.19% | 21.10 | 21.47 | 49555 | 10521.70 | 1.15% | 0.00 |
| 2025-10-29 | 21.30 | 21.18 | -0.15 | -0.70% | 21.05 | 21.30 | 46431 | 9819.20 | 1.08% | 1.00 |
| 2025-10-28 | 21.20 | 21.33 | 0.09 | 0.42% | 21.06 | 21.56 | 56691 | 12055.11 | 1.32% | 0.00 |
| 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 |
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。
