| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
