| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.57 | 32.39 | 1.25 | 4.01% | 31.54 | 32.41 | 70747 | 22720.46 | 5.14% | 0.00 |
| 2026-02-02 | 31.30 | 31.14 | -0.47 | -1.49% | 31.02 | 32.02 | 60299 | 19048.20 | 4.38% | 0.00 |
| 2026-01-30 | 31.38 | 31.61 | 0.06 | 0.19% | 31.01 | 31.85 | 68880 | 21677.65 | 5.00% | 13.00 |
| 2026-01-29 | 31.60 | 31.55 | -0.46 | -1.44% | 31.03 | 32.69 | 91974 | 29401.74 | 6.68% | 0.00 |
| 2026-01-28 | 33.00 | 32.01 | -1.44 | -4.30% | 31.90 | 33.33 | 101131 | 32711.37 | 7.34% | 6.00 |
| 2026-01-27 | 32.80 | 33.45 | 0.25 | 0.75% | 32.20 | 33.51 | 108036 | 35458.37 | 7.84% | 16.00 |
| 2026-01-26 | 35.67 | 33.20 | -3.22 | -8.84% | 32.53 | 35.88 | 211129 | 71530.68 | 15.33% | 11.00 |
| 2026-01-23 | 34.80 | 36.42 | 2.24 | 6.55% | 34.54 | 36.50 | 191495 | 68256.43 | 13.90% | 0.00 |
| 2026-01-22 | 34.88 | 34.18 | 0.34 | 1.00% | 33.95 | 35.00 | 109554 | 37750.09 | 7.95% | 3.00 |
| 2026-01-21 | 34.00 | 33.84 | -1.16 | -3.31% | 33.06 | 34.83 | 143853 | 48896.16 | 10.44% | 3.00 |
| 2026-01-20 | 34.74 | 35.00 | 0.43 | 1.24% | 34.05 | 36.25 | 162818 | 57162.12 | 11.82% | 4.00 |
| 2026-01-19 | 36.40 | 34.57 | -3.09 | -8.20% | 34.30 | 36.50 | 202959 | 71353.39 | 14.73% | 2.00 |
| 2026-01-16 | 36.16 | 37.66 | 0.74 | 2.00% | 35.87 | 38.55 | 233997 | 86766.47 | 16.99% | 7.00 |
| 2026-01-15 | 38.00 | 36.92 | 0.06 | 0.16% | 36.83 | 41.00 | 335314 | 130098.42 | 24.34% | 2.00 |
| 2026-01-14 | 35.70 | 36.86 | 0.06 | 0.16% | 35.53 | 38.18 | 281244 | 103252.91 | 20.42% | 0.00 |
| 2026-01-13 | 38.50 | 36.80 | -1.20 | -3.16% | 35.54 | 41.50 | 366508 | 138546.08 | 26.60% | 6.00 |
| 2026-01-12 | 35.82 | 38.00 | 2.16 | 6.03% | 35.63 | 38.07 | 272943 | 100993.42 | 19.81% | 16.00 |
| 2026-01-09 | 35.40 | 35.84 | -0.61 | -1.67% | 35.40 | 36.99 | 222020 | 80390.81 | 16.12% | 0.00 |
| 2026-01-08 | 35.01 | 36.45 | 0.59 | 1.65% | 34.91 | 37.21 | 293899 | 105693.97 | 21.33% | 5.00 |
| 2026-01-07 | 38.09 | 35.86 | -1.80 | -4.78% | 35.70 | 39.40 | 440446 | 163379.16 | 31.97% | 51.00 |
| 2026-01-06 | 31.98 | 37.66 | 6.28 | 20.01% | 31.91 | 37.66 | 392173 | 136101.50 | 28.47% | 0.00 |
| 2026-01-05 | 30.88 | 31.38 | 1.02 | 3.36% | 30.40 | 31.76 | 190407 | 59631.34 | 13.82% | 2.00 |
| 2025-12-31 | 30.28 | 30.36 | 0.14 | 0.46% | 29.47 | 31.00 | 174722 | 52956.15 | 12.68% | 7.00 |
| 2025-12-30 | 29.93 | 30.22 | -0.43 | -1.40% | 28.96 | 30.79 | 187249 | 55920.43 | 13.59% | 40.00 |
| 2025-12-29 | 31.50 | 30.65 | -1.65 | -5.11% | 29.60 | 31.75 | 212340 | 64756.40 | 15.41% | 3.00 |
| 2025-12-26 | 30.88 | 32.30 | 0.75 | 2.38% | 30.73 | 33.00 | 264436 | 84428.12 | 19.20% | 20.00 |
| 2025-12-25 | 30.84 | 31.55 | -0.52 | -1.62% | 30.50 | 32.68 | 287588 | 91171.22 | 20.88% | 3.00 |
| 2025-12-24 | 31.70 | 32.07 | 1.38 | 4.50% | 31.70 | 34.26 | 328605 | 107975.16 | 23.85% | 8.00 |
| 2025-12-23 | 31.45 | 30.69 | -1.93 | -5.92% | 30.30 | 33.48 | 309843 | 97197.55 | 22.49% | 0.00 |
| 2025-12-22 | 32.07 | 32.62 | 2.42 | 8.01% | 31.09 | 35.35 | 381764 | 127018.24 | 27.71% | 42.00 |
| 2025-12-19 | 28.03 | 30.20 | 1.70 | 5.96% | 28.03 | 31.56 | 336827 | 102167.15 | 24.45% | 2.00 |
| 2025-12-18 | 27.81 | 28.50 | -0.76 | -2.60% | 27.51 | 30.00 | 281290 | 80756.66 | 20.42% | 1.00 |
| 2025-12-17 | 28.07 | 29.26 | 1.20 | 4.28% | 27.01 | 30.12 | 400919 | 116620.59 | 29.10% | 18.00 |
| 2025-12-16 | 26.91 | 28.06 | 4.68 | 20.02% | 26.51 | 28.06 | 212295 | 59194.70 | 15.41% | 0.00 |
| 2025-12-15 | 23.38 | 23.38 | -0.24 | -1.02% | 23.15 | 23.83 | 17247 | 4045.84 | 1.25% | 0.00 |
| 2025-12-12 | 23.68 | 23.62 | -0.11 | -0.46% | 23.51 | 24.07 | 17806 | 4239.67 | 1.29% | 2.00 |
| 2025-12-11 | 24.20 | 23.73 | -0.47 | -1.94% | 23.73 | 24.32 | 20427 | 4895.99 | 1.48% | 0.00 |
| 2025-12-10 | 24.48 | 24.20 | -0.29 | -1.18% | 24.03 | 24.50 | 20452 | 4962.45 | 1.48% | 0.00 |
| 2025-12-09 | 24.62 | 24.49 | -0.26 | -1.05% | 24.49 | 24.91 | 18319 | 4524.02 | 1.33% | 0.00 |
| 2025-12-08 | 24.43 | 24.75 | 0.26 | 1.06% | 24.43 | 24.97 | 26580 | 6590.94 | 1.93% | 0.00 |
| 2025-12-05 | 23.95 | 24.49 | 0.57 | 2.38% | 23.71 | 24.57 | 23937 | 5796.12 | 1.74% | 0.00 |
| 2025-12-04 | 24.36 | 23.92 | -0.43 | -1.77% | 23.69 | 24.61 | 22639 | 5426.94 | 1.64% | 0.00 |
| 2025-12-03 | 25.07 | 24.35 | -0.61 | -2.44% | 24.19 | 25.25 | 30100 | 7355.59 | 2.18% | 0.00 |
| 2025-12-02 | 25.25 | 24.96 | -0.36 | -1.42% | 24.87 | 25.29 | 17610 | 4401.88 | 1.28% | 0.00 |
| 2025-12-01 | 25.03 | 25.32 | 0.20 | 0.80% | 25.00 | 25.37 | 19897 | 5021.93 | 1.44% | 0.00 |
| 2025-11-28 | 25.03 | 25.12 | 0.10 | 0.40% | 24.83 | 25.18 | 14004 | 3504.88 | 1.02% | 0.00 |
| 2025-11-27 | 24.93 | 25.02 | 0.04 | 0.16% | 24.76 | 25.22 | 18297 | 4581.67 | 1.33% | 0.00 |
| 2025-11-26 | 25.43 | 24.98 | -0.46 | -1.81% | 24.98 | 25.65 | 23306 | 5896.59 | 1.69% | 0.00 |
| 2025-11-25 | 25.32 | 25.44 | 0.32 | 1.27% | 25.12 | 25.60 | 26186 | 6671.19 | 1.90% | 0.00 |
| 2025-11-24 | 24.50 | 25.12 | 0.84 | 3.46% | 24.31 | 25.25 | 29794 | 7408.39 | 2.16% | 0.00 |
| 2025-11-21 | 24.90 | 24.28 | -0.88 | -3.50% | 24.28 | 25.41 | 33315 | 8229.16 | 2.42% | 0.00 |
| 2025-11-20 | 25.06 | 25.16 | 0.12 | 0.48% | 24.74 | 25.47 | 24717 | 6208.33 | 1.79% | 0.00 |
| 2025-11-19 | 25.62 | 25.04 | -0.69 | -2.68% | 25.02 | 25.68 | 23473 | 5926.49 | 1.70% | 0.00 |
| 2025-11-18 | 25.78 | 25.73 | -0.06 | -0.23% | 25.51 | 25.82 | 17837 | 4576.76 | 1.29% | 0.00 |
| 2025-11-17 | 25.57 | 25.79 | 0.10 | 0.39% | 25.56 | 25.84 | 21096 | 5418.68 | 1.53% | 0.00 |
| 2025-11-14 | 25.50 | 25.69 | -0.05 | -0.19% | 25.50 | 26.00 | 20821 | 5380.70 | 1.51% | 0.00 |
| 2025-11-13 | 25.45 | 25.74 | 0.29 | 1.14% | 25.28 | 25.93 | 21186 | 5448.65 | 1.54% | 0.00 |
| 2025-11-12 | 25.68 | 25.45 | -0.25 | -0.97% | 25.30 | 25.86 | 16463 | 4191.29 | 1.20% | 0.00 |
| 2025-11-11 | 25.84 | 25.70 | -0.15 | -0.58% | 25.57 | 25.91 | 20510 | 5280.27 | 1.49% | 0.00 |
| 2025-11-10 | 25.82 | 25.85 | 0.08 | 0.31% | 25.66 | 26.15 | 17980 | 4635.74 | 1.31% | 0.00 |
| 2025-11-07 | 25.93 | 25.77 | -0.34 | -1.30% | 25.63 | 26.25 | 26373 | 6809.80 | 1.91% | 0.00 |
| 2025-11-06 | 26.20 | 26.11 | -0.09 | -0.34% | 25.89 | 26.29 | 30876 | 8059.44 | 2.24% | 0.00 |
| 2025-11-05 | 25.33 | 26.20 | 0.53 | 2.06% | 25.11 | 26.25 | 40649 | 10537.73 | 2.95% | 0.00 |
| 2025-11-04 | 25.94 | 25.67 | -0.44 | -1.69% | 25.43 | 26.05 | 28640 | 7367.99 | 2.08% | 0.00 |
| 2025-11-03 | 25.63 | 26.11 | 0.48 | 1.87% | 25.49 | 26.15 | 38021 | 9849.20 | 2.76% | 0.00 |
| 2025-10-31 | 25.14 | 25.63 | 0.47 | 1.87% | 25.14 | 25.75 | 37238 | 9512.70 | 2.70% | 0.00 |
| 2025-10-30 | 25.32 | 25.16 | -0.16 | -0.63% | 25.11 | 26.24 | 42806 | 10932.38 | 3.11% | 0.00 |
| 2025-10-29 | 25.42 | 25.32 | -0.12 | -0.47% | 25.00 | 25.42 | 28468 | 7179.95 | 2.07% | 0.00 |
| 2025-10-28 | 25.31 | 25.44 | 0.00 | 0.00% | 25.15 | 25.73 | 24813 | 6315.50 | 1.80% | 0.00 |
| 2025-10-27 | 25.75 | 25.44 | -0.34 | -1.32% | 25.31 | 25.96 | 43679 | 11144.61 | 3.17% | 0.00 |
| 2025-10-24 | 24.87 | 25.78 | 0.99 | 3.99% | 24.87 | 26.18 | 63765 | 16321.76 | 4.63% | 0.00 |
| 2025-10-23 | 24.49 | 24.79 | 0.30 | 1.22% | 24.15 | 24.80 | 24711 | 6041.90 | 1.79% | 0.00 |
| 2025-10-22 | 24.52 | 24.49 | -0.10 | -0.41% | 24.34 | 24.99 | 20778 | 5105.49 | 1.51% | 4.00 |
| 2025-10-21 | 24.41 | 24.59 | 0.18 | 0.74% | 24.34 | 24.80 | 27877 | 6854.61 | 2.02% | 0.00 |
| 2025-10-20 | 24.99 | 24.41 | -0.18 | -0.73% | 24.20 | 25.00 | 38098 | 9343.87 | 2.77% | 0.00 |
| 2025-10-17 | 25.60 | 24.59 | -1.59 | -6.07% | 24.59 | 25.80 | 81755 | 20408.83 | 5.93% | 0.00 |
| 2025-10-16 | 25.39 | 26.18 | 0.76 | 2.99% | 25.12 | 27.12 | 101592 | 26592.03 | 7.37% | 0.00 |
| 2025-10-15 | 25.29 | 25.42 | 0.08 | 0.32% | 24.98 | 25.53 | 37621 | 9509.57 | 2.73% | 0.00 |
| 2025-10-14 | 26.08 | 25.34 | -0.71 | -2.73% | 25.18 | 26.56 | 49792 | 12801.69 | 3.61% | 0.00 |
| 2025-10-13 | 25.63 | 26.05 | -0.77 | -2.87% | 25.00 | 26.37 | 48129 | 12447.11 | 3.49% | 0.00 |
万集科技(300552)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。
