| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 27.14 | 27.28 | 0.14 | 0.52% | 26.90 | 27.43 | 30123 | 8186.73 | 2.26% | 0.00 |
| 2025-06-16 | 27.20 | 27.14 | 0.01 | 0.04% | 26.79 | 27.54 | 28640 | 7769.49 | 2.15% | 0.00 |
| 2025-06-13 | 28.20 | 27.13 | -1.21 | -4.27% | 26.77 | 28.22 | 72858 | 19822.88 | 5.46% | 20.00 |
| 2025-06-12 | 27.77 | 28.34 | 0.53 | 1.91% | 27.50 | 28.61 | 59139 | 16594.71 | 4.43% | 0.00 |
| 2025-06-11 | 27.53 | 27.81 | 0.34 | 1.24% | 27.53 | 28.19 | 40589 | 11324.79 | 3.04% | 0.00 |
| 2025-06-10 | 28.28 | 27.47 | -0.81 | -2.86% | 27.16 | 28.43 | 54978 | 15235.56 | 4.12% | 0.00 |
| 2025-06-09 | 28.11 | 28.28 | 0.19 | 0.68% | 28.03 | 28.45 | 42295 | 11938.96 | 3.17% | 0.00 |
| 2025-06-06 | 28.63 | 28.09 | -0.50 | -1.75% | 27.87 | 28.72 | 46453 | 13084.53 | 3.48% | 12.00 |
| 2025-06-05 | 28.45 | 28.59 | 0.26 | 0.92% | 28.01 | 28.67 | 56308 | 15972.39 | 4.22% | 0.00 |
| 2025-06-04 | 28.98 | 28.33 | -0.30 | -1.05% | 28.21 | 28.98 | 55867 | 15864.27 | 4.19% | 0.00 |
| 2025-06-03 | 29.24 | 28.63 | -1.13 | -3.80% | 28.55 | 29.67 | 85796 | 24822.03 | 6.43% | 0.00 |
| 2025-05-30 | 30.97 | 29.76 | -1.29 | -4.15% | 29.70 | 31.01 | 99093 | 29662.93 | 7.43% | 1.00 |
| 2025-05-29 | 29.52 | 31.05 | 1.45 | 4.90% | 29.52 | 31.18 | 163869 | 50229.72 | 12.28% | 4.00 |
| 2025-05-28 | 28.25 | 29.60 | 1.66 | 5.94% | 28.25 | 30.90 | 179728 | 53619.03 | 13.47% | 5.00 |
| 2025-05-27 | 27.48 | 27.94 | 0.46 | 1.67% | 27.13 | 28.26 | 56653 | 15708.25 | 4.25% | 0.00 |
| 2025-05-26 | 26.58 | 27.48 | 0.58 | 2.16% | 26.58 | 28.10 | 49579 | 13617.13 | 3.72% | 0.00 |
| 2025-05-23 | 27.58 | 26.90 | -0.67 | -2.43% | 26.88 | 27.78 | 43675 | 11939.66 | 3.27% | 0.00 |
| 2025-05-22 | 27.99 | 27.57 | -0.60 | -2.13% | 27.50 | 28.49 | 53622 | 14956.46 | 4.02% | 0.00 |
| 2025-05-21 | 28.31 | 28.17 | -0.41 | -1.43% | 27.85 | 28.65 | 73380 | 20709.60 | 5.50% | 0.00 |
| 2025-05-20 | 28.88 | 28.58 | -0.45 | -1.55% | 28.04 | 29.19 | 118355 | 33719.47 | 8.87% | 2.00 |
| 2025-05-19 | 29.50 | 29.03 | 0.22 | 0.76% | 28.45 | 30.38 | 169680 | 49829.02 | 12.72% | 9.00 |
| 2025-05-16 | 27.29 | 28.81 | 2.28 | 8.59% | 26.95 | 29.50 | 170649 | 48256.03 | 12.79% | 0.00 |
| 2025-05-15 | 27.12 | 26.53 | -0.59 | -2.18% | 26.44 | 27.12 | 24500 | 6530.71 | 1.84% | 0.00 |
| 2025-05-14 | 27.25 | 27.12 | -0.15 | -0.55% | 26.90 | 27.50 | 29060 | 7886.95 | 2.18% | 0.00 |
| 2025-05-13 | 28.01 | 27.27 | -0.21 | -0.76% | 27.16 | 28.10 | 32988 | 9091.77 | 2.47% | 0.00 |
| 2025-05-12 | 27.20 | 27.48 | 0.58 | 2.16% | 27.11 | 27.48 | 30557 | 8357.03 | 2.29% | 0.00 |
| 2025-05-09 | 27.73 | 26.90 | -0.59 | -2.15% | 26.72 | 27.80 | 31468 | 8524.20 | 2.36% | 0.00 |
| 2025-05-08 | 26.85 | 27.49 | 0.46 | 1.70% | 26.84 | 27.50 | 36207 | 9885.26 | 2.71% | 1.00 |
| 2025-05-07 | 27.40 | 27.03 | 0.06 | 0.22% | 26.81 | 27.75 | 55061 | 15019.04 | 4.13% | 0.00 |
| 2025-05-06 | 26.90 | 26.97 | 0.47 | 1.77% | 26.50 | 27.00 | 55938 | 14966.86 | 4.19% | 1.00 |
| 2025-04-30 | 25.92 | 26.50 | 1.01 | 3.96% | 25.73 | 26.59 | 48721 | 12813.07 | 3.65% | 0.00 |
| 2025-04-29 | 25.71 | 25.49 | -0.20 | -0.78% | 25.42 | 25.91 | 30885 | 7917.84 | 2.32% | 0.00 |
| 2025-04-28 | 26.00 | 25.69 | -0.19 | -0.73% | 25.62 | 26.11 | 27486 | 7106.22 | 2.06% | 0.00 |
| 2025-04-25 | 26.08 | 25.88 | -0.32 | -1.22% | 25.86 | 26.44 | 39236 | 10264.16 | 2.94% | 0.00 |
| 2025-04-24 | 25.84 | 26.20 | 0.20 | 0.77% | 25.78 | 26.50 | 59189 | 15492.67 | 4.44% | 0.00 |
| 2025-04-23 | 26.10 | 26.00 | 0.35 | 1.36% | 25.55 | 26.20 | 44118 | 11418.64 | 3.31% | 0.00 |
| 2025-04-22 | 25.61 | 25.65 | 0.09 | 0.35% | 25.36 | 25.97 | 35783 | 9187.20 | 2.68% | 0.00 |
| 2025-04-21 | 24.85 | 25.56 | 0.71 | 2.86% | 24.73 | 25.75 | 39706 | 10065.75 | 2.98% | 0.00 |
| 2025-04-18 | 24.85 | 24.85 | 0.00 | 0.00% | 24.40 | 25.00 | 24373 | 6019.03 | 1.83% | 0.00 |
| 2025-04-17 | 24.69 | 24.85 | 0.15 | 0.61% | 24.50 | 25.18 | 31324 | 7811.47 | 2.35% | 0.00 |
| 2025-04-16 | 25.08 | 24.70 | -0.56 | -2.22% | 24.19 | 25.25 | 35084 | 8668.79 | 2.63% | 0.00 |
| 2025-04-15 | 25.58 | 25.26 | -0.22 | -0.86% | 25.08 | 25.68 | 26573 | 6713.55 | 1.99% | 0.00 |
| 2025-04-14 | 25.80 | 25.48 | 0.08 | 0.31% | 25.44 | 26.03 | 43054 | 11075.18 | 3.23% | 0.00 |
| 2025-04-11 | 25.30 | 25.40 | 0.12 | 0.47% | 24.89 | 25.64 | 50533 | 12814.30 | 3.90% | 0.00 |
| 2025-04-10 | 25.20 | 25.28 | 0.60 | 2.43% | 25.20 | 26.05 | 64225 | 16417.26 | 4.96% | 0.00 |
| 2025-04-09 | 24.00 | 24.68 | 0.28 | 1.15% | 21.64 | 24.97 | 74317 | 17535.05 | 5.74% | 0.00 |
| 2025-04-08 | 23.20 | 24.40 | 0.68 | 2.87% | 23.20 | 24.80 | 63870 | 15515.37 | 4.93% | 0.00 |
| 2025-04-07 | 26.50 | 23.72 | -5.93 | -20.00% | 23.72 | 27.05 | 79405 | 19897.09 | 6.13% | 0.00 |
| 2025-04-03 | 29.55 | 29.65 | -0.84 | -2.76% | 29.36 | 30.30 | 53971 | 16085.06 | 4.17% | 0.00 |
| 2025-04-02 | 31.33 | 30.49 | 0.84 | 2.83% | 30.45 | 31.98 | 89046 | 27900.62 | 6.88% | 0.00 |
| 2025-04-01 | 29.81 | 29.65 | 0.07 | 0.24% | 29.57 | 29.93 | 24617 | 7325.37 | 1.90% | 0.00 |
| 2025-03-31 | 29.50 | 29.58 | -0.13 | -0.44% | 29.18 | 29.95 | 29842 | 8807.22 | 2.31% | 0.00 |
| 2025-03-28 | 30.15 | 29.71 | -0.60 | -1.98% | 29.68 | 30.49 | 30669 | 9170.70 | 2.37% | 0.00 |
| 2025-03-27 | 30.51 | 30.31 | -0.54 | -1.75% | 30.24 | 30.78 | 31657 | 9633.32 | 2.45% | 0.00 |
| 2025-03-26 | 30.10 | 30.85 | 0.77 | 2.56% | 30.08 | 31.29 | 47885 | 14678.17 | 3.70% | 0.00 |
| 2025-03-25 | 30.69 | 30.08 | -0.72 | -2.34% | 29.87 | 30.87 | 32398 | 9824.85 | 2.50% | 0.00 |
| 2025-03-24 | 31.11 | 30.80 | -0.32 | -1.03% | 29.68 | 31.21 | 51641 | 15653.82 | 3.99% | 0.00 |
| 2025-03-21 | 32.07 | 31.12 | -1.18 | -3.65% | 30.85 | 32.19 | 59233 | 18596.08 | 4.58% | 0.00 |
| 2025-03-20 | 32.43 | 32.30 | -0.30 | -0.92% | 32.13 | 32.95 | 32041 | 10439.40 | 2.47% | 0.00 |
| 2025-03-19 | 33.00 | 32.60 | -0.72 | -2.16% | 32.56 | 33.17 | 43546 | 14291.17 | 3.36% | 0.00 |
| 2025-03-18 | 33.30 | 33.32 | 0.38 | 1.15% | 33.04 | 33.63 | 51736 | 17234.76 | 4.00% | 0.00 |
| 2025-03-17 | 33.40 | 32.94 | -0.22 | -0.66% | 32.81 | 33.40 | 47169 | 15594.37 | 3.64% | 0.00 |
| 2025-03-14 | 32.50 | 33.16 | 0.35 | 1.07% | 32.10 | 33.16 | 68866 | 22561.69 | 5.32% | 0.00 |
| 2025-03-13 | 33.74 | 32.81 | -1.36 | -3.98% | 32.01 | 33.98 | 111291 | 36354.05 | 8.60% | 0.00 |
| 2025-03-12 | 36.60 | 34.17 | 1.17 | 3.55% | 34.08 | 36.60 | 173814 | 60793.21 | 13.43% | 2.00 |
| 2025-03-11 | 32.72 | 33.00 | -0.22 | -0.66% | 32.39 | 33.18 | 37977 | 12455.48 | 2.93% | 0.00 |
| 2025-03-10 | 33.42 | 33.22 | -0.53 | -1.57% | 32.72 | 33.66 | 49575 | 16395.23 | 3.83% | 0.00 |
| 2025-03-07 | 34.33 | 33.75 | -0.58 | -1.69% | 33.41 | 34.65 | 54493 | 18568.69 | 4.21% | 0.00 |
| 2025-03-06 | 33.66 | 34.33 | 1.16 | 3.50% | 33.40 | 34.75 | 80582 | 27591.33 | 6.22% | 0.00 |
| 2025-03-05 | 33.08 | 33.17 | 0.10 | 0.30% | 32.63 | 33.40 | 46203 | 15252.97 | 3.57% | 0.00 |
| 2025-03-04 | 32.01 | 33.07 | 0.55 | 1.69% | 32.01 | 33.20 | 45205 | 14842.77 | 3.49% | 0.00 |
| 2025-03-03 | 32.90 | 32.52 | 0.51 | 1.59% | 32.35 | 33.58 | 74745 | 24742.58 | 5.77% | 0.00 |
| 2025-02-28 | 34.13 | 32.01 | -2.61 | -7.54% | 31.90 | 34.43 | 98447 | 32482.52 | 7.60% | 0.00 |
| 2025-02-27 | 35.90 | 34.62 | -1.17 | -3.27% | 33.98 | 36.36 | 100051 | 34970.52 | 7.73% | 0.00 |
| 2025-02-26 | 35.90 | 35.79 | -0.52 | -1.43% | 35.35 | 36.00 | 91994 | 32715.20 | 7.11% | 0.00 |
| 2025-02-25 | 34.98 | 36.31 | 1.06 | 3.01% | 34.90 | 36.91 | 152897 | 55349.43 | 11.81% | 0.00 |
| 2025-02-24 | 35.02 | 35.25 | -0.11 | -0.31% | 34.57 | 36.01 | 88156 | 31168.41 | 6.81% | 0.00 |
| 2025-02-21 | 34.86 | 35.36 | 0.32 | 0.91% | 34.68 | 35.50 | 88182 | 31005.40 | 6.81% | 0.00 |
| 2025-02-20 | 35.56 | 35.04 | -0.06 | -0.17% | 34.65 | 35.77 | 76546 | 26890.91 | 5.91% | 0.00 |
| 2025-02-19 | 34.79 | 35.10 | 0.57 | 1.65% | 34.52 | 35.46 | 80142 | 28122.59 | 6.19% | 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。
