| 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 | 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 |
| 2025-10-10 | 27.90 | 26.82 | -1.06 | -3.80% | 26.73 | 28.13 | 52422 | 14215.26 | 3.81% | 0.00 |
| 2025-10-09 | 28.37 | 27.88 | -0.17 | -0.61% | 27.81 | 28.37 | 42025 | 11794.81 | 3.05% | 0.00 |
| 2025-09-30 | 27.99 | 28.05 | 0.07 | 0.25% | 27.99 | 28.48 | 39194 | 11068.52 | 2.85% | 0.00 |
| 2025-09-29 | 27.37 | 27.98 | 0.68 | 2.49% | 27.25 | 28.15 | 44330 | 12314.78 | 3.22% | 0.00 |
| 2025-09-26 | 28.70 | 27.30 | -1.52 | -5.27% | 27.23 | 28.80 | 62938 | 17523.68 | 4.57% | 0.00 |
| 2025-09-25 | 29.01 | 28.82 | -0.25 | -0.86% | 28.73 | 29.47 | 46476 | 13495.59 | 3.37% | 0.00 |
| 2025-09-24 | 28.49 | 29.07 | 0.69 | 2.43% | 28.01 | 29.15 | 59423 | 17074.04 | 4.31% | 0.00 |
| 2025-09-23 | 28.64 | 28.38 | -0.38 | -1.32% | 27.65 | 28.70 | 60691 | 17029.46 | 4.41% | 0.00 |
| 2025-09-22 | 28.56 | 28.76 | 0.22 | 0.77% | 28.53 | 29.07 | 49399 | 14238.85 | 3.59% | 0.00 |
| 2025-09-19 | 28.95 | 28.54 | -0.43 | -1.48% | 28.44 | 29.23 | 70182 | 20220.92 | 5.09% | 0.00 |
| 2025-09-18 | 30.19 | 28.97 | -0.35 | -1.19% | 28.61 | 30.50 | 124541 | 36939.61 | 9.04% | 0.00 |
| 2025-09-17 | 29.05 | 29.32 | -0.17 | -0.58% | 28.86 | 29.66 | 78759 | 23091.08 | 5.72% | 0.00 |
| 2025-09-16 | 28.66 | 29.49 | 0.47 | 1.62% | 28.65 | 29.49 | 122515 | 35614.16 | 8.89% | 5.00 |
| 2025-09-15 | 28.00 | 29.02 | 1.78 | 6.53% | 28.00 | 30.80 | 168805 | 49659.07 | 12.25% | 0.00 |
| 2025-09-12 | 27.18 | 27.24 | -0.01 | -0.04% | 27.10 | 27.62 | 36291 | 9912.00 | 2.63% | 0.00 |
| 2025-09-11 | 26.65 | 27.25 | 0.64 | 2.41% | 26.20 | 27.27 | 36781 | 9892.00 | 2.67% | 0.00 |
| 2025-09-10 | 26.92 | 26.61 | -0.31 | -1.15% | 26.57 | 27.12 | 29980 | 8020.92 | 2.18% | 0.00 |
| 2025-09-09 | 27.59 | 26.92 | -0.68 | -2.46% | 26.88 | 27.59 | 34797 | 9461.85 | 2.53% | 0.00 |
| 2025-09-08 | 26.96 | 27.60 | 0.64 | 2.37% | 26.89 | 27.61 | 37036 | 10107.19 | 2.69% | 0.00 |
| 2025-09-05 | 26.25 | 26.96 | 0.84 | 3.22% | 26.01 | 26.98 | 42994 | 11428.80 | 3.12% | 0.00 |
| 2025-09-04 | 26.93 | 26.12 | -0.67 | -2.50% | 25.85 | 27.15 | 47726 | 12644.27 | 3.46% | 0.00 |
| 2025-09-03 | 27.81 | 26.79 | -1.09 | -3.91% | 26.56 | 28.00 | 50808 | 13824.39 | 3.69% | 0.00 |
| 2025-09-02 | 28.85 | 27.88 | -0.97 | -3.36% | 27.59 | 28.86 | 60396 | 16901.64 | 4.38% | 0.00 |
| 2025-09-01 | 29.07 | 28.85 | -0.05 | -0.17% | 28.41 | 29.19 | 61223 | 17610.44 | 4.44% | 0.00 |
| 2025-08-29 | 29.62 | 28.90 | -0.72 | -2.43% | 28.85 | 29.64 | 65518 | 19060.73 | 4.76% | 0.00 |
| 2025-08-28 | 28.88 | 29.62 | 0.61 | 2.10% | 28.31 | 30.00 | 99431 | 29083.46 | 7.22% | 0.00 |
| 2025-08-27 | 29.15 | 29.01 | -0.49 | -1.66% | 29.01 | 30.41 | 127925 | 38095.60 | 9.29% | 0.00 |
| 2025-08-26 | 29.69 | 29.50 | 0.78 | 2.72% | 29.37 | 30.50 | 154971 | 46215.58 | 11.62% | 3.00 |
| 2025-08-25 | 28.79 | 28.72 | 0.02 | 0.07% | 28.53 | 29.11 | 64420 | 18547.34 | 4.83% | 0.00 |
| 2025-08-22 | 28.54 | 28.70 | 0.16 | 0.56% | 28.30 | 28.75 | 52283 | 14961.76 | 3.92% | 0.00 |
| 2025-08-21 | 28.76 | 28.54 | -0.11 | -0.38% | 28.28 | 28.92 | 47437 | 13558.47 | 3.56% | 0.00 |
| 2025-08-20 | 28.36 | 28.65 | 0.28 | 0.99% | 28.04 | 28.65 | 51017 | 14513.69 | 3.82% | 0.00 |
| 2025-08-19 | 28.21 | 28.37 | 0.16 | 0.57% | 28.11 | 28.49 | 51938 | 14713.33 | 3.89% | 0.00 |
| 2025-08-18 | 27.69 | 28.21 | 0.52 | 1.88% | 27.69 | 28.50 | 60905 | 17185.86 | 4.57% | 0.00 |
| 2025-08-15 | 27.45 | 27.69 | 0.16 | 0.58% | 27.38 | 27.80 | 37482 | 10367.67 | 2.81% | 0.00 |
| 2025-08-14 | 28.15 | 27.53 | -0.62 | -2.20% | 27.50 | 28.25 | 41158 | 11465.39 | 3.09% | 0.00 |
| 2025-08-13 | 28.21 | 28.15 | -0.04 | -0.14% | 27.96 | 28.29 | 36101 | 10164.75 | 2.71% | 0.00 |
| 2025-08-12 | 28.27 | 28.19 | -0.08 | -0.28% | 27.95 | 28.30 | 27987 | 7867.18 | 2.10% | 0.00 |
| 2025-08-11 | 27.79 | 28.27 | 0.56 | 2.02% | 27.66 | 28.50 | 36619 | 10313.30 | 2.75% | 0.00 |
| 2025-08-08 | 28.16 | 27.71 | -0.49 | -1.74% | 27.70 | 28.39 | 31540 | 8784.13 | 2.36% | 0.00 |
| 2025-08-07 | 28.20 | 28.20 | -0.12 | -0.42% | 28.08 | 28.46 | 36592 | 10335.22 | 2.74% | 0.00 |
| 2025-08-06 | 27.86 | 28.32 | 0.44 | 1.58% | 27.71 | 28.88 | 52787 | 14916.74 | 3.96% | 0.00 |
| 2025-08-05 | 27.70 | 27.88 | 0.20 | 0.72% | 27.53 | 27.92 | 26693 | 7417.53 | 2.00% | 5.00 |
| 2025-08-04 | 27.33 | 27.68 | 0.11 | 0.40% | 27.19 | 27.71 | 24195 | 6643.69 | 1.81% | 0.00 |
| 2025-08-01 | 26.94 | 27.57 | 0.56 | 2.07% | 26.88 | 27.68 | 39435 | 10783.88 | 2.96% | 0.00 |
| 2025-07-31 | 27.50 | 27.01 | -0.66 | -2.39% | 26.95 | 27.99 | 46619 | 12784.02 | 3.49% | 0.00 |
| 2025-07-30 | 27.91 | 27.67 | -0.43 | -1.53% | 27.42 | 28.08 | 33848 | 9389.35 | 2.54% | 0.00 |
| 2025-07-29 | 27.70 | 28.10 | 0.28 | 1.01% | 27.65 | 28.12 | 38384 | 10730.45 | 2.88% | 0.00 |
| 2025-07-28 | 28.34 | 27.82 | -0.12 | -0.43% | 27.68 | 28.38 | 36587 | 10210.05 | 2.74% | 0.00 |
| 2025-07-25 | 27.93 | 27.94 | 0.29 | 1.05% | 27.73 | 28.33 | 37506 | 10490.04 | 2.81% | 3.00 |
| 2025-07-24 | 27.29 | 27.65 | 0.36 | 1.32% | 27.29 | 27.74 | 29180 | 8054.82 | 2.19% | 0.00 |
| 2025-07-23 | 27.40 | 27.29 | -0.11 | -0.40% | 27.11 | 27.56 | 29215 | 8005.62 | 2.19% | 0.00 |
| 2025-07-22 | 27.73 | 27.40 | -0.33 | -1.19% | 27.37 | 27.77 | 32887 | 9039.63 | 2.47% | 0.00 |
| 2025-07-21 | 27.60 | 27.73 | 0.09 | 0.33% | 27.50 | 27.88 | 29885 | 8271.19 | 2.24% | 0.00 |
| 2025-07-18 | 27.78 | 27.64 | -0.15 | -0.54% | 27.44 | 27.96 | 29836 | 8246.14 | 2.24% | 0.00 |
| 2025-07-17 | 27.28 | 27.79 | 0.51 | 1.87% | 27.15 | 27.80 | 40441 | 11197.28 | 3.03% | 0.00 |
| 2025-07-16 | 27.30 | 27.28 | 0.23 | 0.85% | 27.06 | 27.57 | 35207 | 9633.88 | 2.64% | 0.00 |
| 2025-07-15 | 27.29 | 27.05 | -0.34 | -1.24% | 26.81 | 27.43 | 28002 | 7579.18 | 2.10% | 1.00 |
| 2025-07-14 | 27.11 | 27.39 | 0.28 | 1.03% | 26.85 | 27.49 | 32658 | 8868.93 | 2.45% | 0.00 |
| 2025-07-11 | 26.84 | 27.11 | 0.19 | 0.71% | 26.63 | 27.23 | 30314 | 8186.05 | 2.27% | 0.00 |
| 2025-07-10 | 26.90 | 26.92 | -0.08 | -0.30% | 26.75 | 27.37 | 31595 | 8529.17 | 2.37% | 0.00 |
| 2025-07-09 | 27.12 | 27.00 | -0.11 | -0.41% | 26.86 | 27.25 | 25539 | 6904.07 | 1.91% | 0.00 |
| 2025-07-08 | 26.79 | 27.11 | 0.41 | 1.54% | 26.58 | 27.15 | 24841 | 6707.36 | 1.86% | 0.00 |
| 2025-07-07 | 26.80 | 26.70 | -0.24 | -0.89% | 26.60 | 26.89 | 22036 | 5882.33 | 1.65% | 0.00 |
| 2025-07-04 | 27.06 | 26.94 | -0.13 | -0.48% | 26.65 | 27.42 | 31235 | 8432.73 | 2.34% | 0.00 |
| 2025-07-03 | 27.04 | 27.07 | 0.04 | 0.15% | 26.96 | 27.20 | 19925 | 5392.83 | 1.49% | 0.00 |
| 2025-07-02 | 27.30 | 27.03 | -0.41 | -1.49% | 26.80 | 27.43 | 28987 | 7823.17 | 2.17% | 0.00 |
| 2025-07-01 | 27.84 | 27.44 | -0.40 | -1.44% | 27.14 | 27.85 | 44680 | 12249.32 | 3.35% | 0.00 |
| 2025-06-30 | 27.80 | 27.84 | 0.04 | 0.14% | 27.70 | 28.17 | 44347 | 12372.54 | 3.32% | 7.00 |
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。
