| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 35.41 | 34.53 | -1.22 | -3.41% | 34.45 | 35.65 | 104599 | 36668.21 | 8.08% | 0.00 |
| 2025-02-17 | 36.22 | 35.75 | -1.77 | -4.72% | 35.06 | 36.76 | 174583 | 62637.81 | 13.49% | 0.00 |
| 2025-02-14 | 36.50 | 37.52 | 1.17 | 3.22% | 36.01 | 38.37 | 206082 | 76768.02 | 15.92% | 0.00 |
| 2025-02-13 | 36.30 | 36.35 | -0.14 | -0.38% | 36.00 | 37.82 | 186332 | 68902.78 | 14.39% | 0.00 |
| 2025-02-12 | 34.69 | 36.49 | 1.43 | 4.08% | 34.59 | 36.90 | 150039 | 53505.45 | 11.59% | 0.00 |
| 2025-02-11 | 35.51 | 35.06 | -1.17 | -3.23% | 34.92 | 35.79 | 111975 | 39498.90 | 8.65% | 0.00 |
| 2025-02-10 | 34.81 | 36.23 | 1.67 | 4.83% | 34.15 | 36.48 | 153618 | 54599.73 | 11.87% | 1.00 |
| 2025-02-07 | 35.24 | 34.56 | 0.06 | 0.17% | 33.73 | 35.54 | 156631 | 54350.11 | 12.10% | 4.00 |
| 2025-02-06 | 31.50 | 34.50 | 3.11 | 9.91% | 31.04 | 34.50 | 114640 | 37848.37 | 8.86% | 0.00 |
| 2025-02-05 | 30.44 | 31.39 | 1.57 | 5.26% | 30.28 | 31.48 | 57695 | 17870.98 | 4.46% | 0.00 |
| 2025-01-27 | 31.09 | 29.82 | -0.85 | -2.77% | 29.79 | 31.09 | 35721 | 10817.90 | 2.76% | 0.00 |
| 2025-01-24 | 30.01 | 30.67 | 0.66 | 2.20% | 29.84 | 30.79 | 42532 | 12911.35 | 3.29% | 0.00 |
| 2025-01-23 | 30.75 | 30.01 | -0.26 | -0.86% | 30.00 | 31.20 | 51374 | 15768.21 | 3.97% | 0.00 |
| 2025-01-22 | 30.35 | 30.27 | -0.92 | -2.95% | 29.87 | 30.99 | 55833 | 16941.95 | 4.31% | 0.00 |
| 2025-01-21 | 31.84 | 31.19 | -0.37 | -1.17% | 30.88 | 31.89 | 44182 | 13777.95 | 3.41% | 1.00 |
| 2025-01-20 | 32.50 | 31.56 | 0.00 | 0.00% | 31.33 | 32.51 | 43353 | 13788.48 | 3.35% | 0.00 |
| 2025-01-17 | 32.05 | 31.56 | -0.34 | -1.07% | 31.34 | 32.23 | 40871 | 12959.44 | 3.16% | 0.00 |
| 2025-01-16 | 32.05 | 31.90 | 0.13 | 0.41% | 31.75 | 32.56 | 54992 | 17662.11 | 4.25% | 0.00 |
| 2025-01-15 | 32.00 | 31.77 | -0.22 | -0.69% | 31.72 | 32.31 | 49859 | 15924.97 | 3.85% | 0.00 |
| 2025-01-14 | 30.45 | 31.99 | 1.59 | 5.23% | 30.45 | 32.00 | 77347 | 24330.14 | 5.97% | 1.00 |
| 2025-01-13 | 29.99 | 30.40 | -0.20 | -0.65% | 29.02 | 30.88 | 60986 | 18373.83 | 4.71% | 0.00 |
| 2025-01-10 | 30.70 | 30.60 | 0.28 | 0.92% | 30.48 | 32.12 | 106094 | 33096.50 | 8.20% | 0.00 |
| 2025-01-09 | 29.80 | 30.32 | 0.16 | 0.53% | 29.79 | 30.59 | 49200 | 14916.87 | 3.80% | 0.00 |
| 2025-01-08 | 30.18 | 30.16 | -0.03 | -0.10% | 28.91 | 30.50 | 60388 | 18048.14 | 4.66% | 0.00 |
| 2025-01-07 | 29.53 | 30.19 | 0.83 | 2.83% | 29.43 | 30.20 | 52692 | 15723.12 | 4.07% | 4.00 |
| 2025-01-06 | 30.37 | 29.36 | -1.04 | -3.42% | 28.80 | 30.74 | 58177 | 17314.16 | 4.49% | 0.00 |
| 2025-01-03 | 32.85 | 30.40 | -2.16 | -6.63% | 30.30 | 33.26 | 80263 | 25358.67 | 6.20% | 0.00 |
| 2025-01-02 | 33.52 | 32.56 | -1.79 | -5.21% | 32.31 | 33.99 | 84098 | 27924.17 | 6.50% | 4.00 |
| 2024-12-31 | 34.95 | 34.35 | -0.13 | -0.38% | 33.78 | 36.90 | 107716 | 37820.14 | 8.32% | 24.00 |
| 2024-12-30 | 35.10 | 34.48 | -1.01 | -2.85% | 33.92 | 35.32 | 65515 | 22725.35 | 5.06% | 0.00 |
| 2024-12-27 | 35.32 | 35.49 | 0.18 | 0.51% | 35.12 | 36.48 | 77485 | 27805.72 | 5.99% | 0.00 |
| 2024-12-26 | 35.00 | 35.31 | 0.16 | 0.46% | 34.93 | 36.40 | 79013 | 28077.35 | 6.10% | 0.00 |
| 2024-12-25 | 36.45 | 35.15 | -1.68 | -4.56% | 34.47 | 37.15 | 113295 | 40286.58 | 8.75% | 0.00 |
| 2024-12-24 | 36.84 | 36.83 | 0.71 | 1.97% | 35.37 | 37.15 | 89191 | 32342.17 | 6.89% | 0.00 |
| 2024-12-23 | 38.01 | 36.12 | -1.68 | -4.44% | 36.05 | 38.45 | 96984 | 36096.21 | 7.49% | 0.00 |
| 2024-12-20 | 37.00 | 37.80 | 0.72 | 1.94% | 36.61 | 38.00 | 105976 | 39818.30 | 8.19% | 0.00 |
| 2024-12-19 | 36.18 | 37.08 | -0.98 | -2.57% | 35.58 | 37.16 | 153076 | 55755.34 | 11.82% | 1.00 |
| 2024-12-18 | 37.10 | 38.06 | 2.66 | 7.51% | 36.21 | 38.92 | 194600 | 73262.71 | 15.03% | 0.00 |
| 2024-12-17 | 36.47 | 35.40 | -1.07 | -2.93% | 35.38 | 37.47 | 95698 | 35067.92 | 7.39% | 0.00 |
| 2024-12-16 | 37.40 | 36.47 | -1.08 | -2.88% | 36.14 | 37.65 | 99597 | 36374.29 | 7.69% | 0.00 |
| 2024-12-13 | 37.97 | 37.55 | -1.14 | -2.95% | 37.50 | 39.11 | 108143 | 41183.21 | 8.35% | 0.00 |
| 2024-12-12 | 39.40 | 38.69 | -1.50 | -3.73% | 37.82 | 39.80 | 150367 | 57980.80 | 11.61% | 3.00 |
| 2024-12-11 | 39.78 | 40.19 | 0.99 | 2.53% | 39.00 | 41.25 | 182805 | 73015.22 | 14.12% | 0.00 |
| 2024-12-10 | 41.00 | 39.20 | -0.98 | -2.44% | 39.01 | 41.55 | 234565 | 93550.78 | 18.12% | 5.00 |
| 2024-12-09 | 37.80 | 40.18 | 2.40 | 6.35% | 37.41 | 43.13 | 304029 | 122575.40 | 23.48% | 10.00 |
| 2024-12-06 | 39.85 | 37.78 | -0.71 | -1.84% | 37.70 | 40.51 | 205915 | 79575.90 | 15.91% | 21.00 |
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。
