| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 69.63 | 68.17 | -1.43 | -2.05% | 67.76 | 70.06 | 54957 | 37830.70 | 3.21% | 1.00 |
| 2026-03-25 | 68.28 | 69.60 | 1.44 | 2.11% | 68.28 | 70.71 | 71449 | 49887.34 | 4.17% | 7.00 |
| 2026-03-24 | 68.03 | 68.16 | 1.67 | 2.51% | 66.41 | 68.27 | 69573 | 46904.39 | 4.06% | 0.00 |
| 2026-03-23 | 69.79 | 66.49 | -4.06 | -5.75% | 66.07 | 70.90 | 88591 | 60246.83 | 5.17% | 1.00 |
| 2026-03-20 | 73.07 | 70.55 | -2.48 | -3.40% | 70.50 | 73.93 | 75789 | 54533.62 | 4.43% | 0.00 |
| 2026-03-19 | 72.99 | 73.03 | -1.29 | -1.74% | 72.40 | 74.19 | 92195 | 67457.75 | 5.38% | 10.00 |
| 2026-03-18 | 73.37 | 74.32 | 1.46 | 2.00% | 72.91 | 74.39 | 59652 | 44013.54 | 3.48% | 1.00 |
| 2026-03-17 | 75.01 | 72.86 | -1.49 | -2.00% | 72.72 | 75.54 | 66926 | 49680.54 | 3.91% | 14.00 |
| 2026-03-16 | 73.00 | 74.35 | 0.90 | 1.23% | 72.50 | 74.48 | 64278 | 47247.20 | 3.75% | 0.00 |
| 2026-03-13 | 75.96 | 73.45 | -2.72 | -3.57% | 73.20 | 76.10 | 84786 | 63026.46 | 4.95% | 15.00 |
| 2026-03-12 | 77.06 | 76.17 | -0.93 | -1.21% | 75.38 | 77.28 | 76466 | 58327.51 | 4.47% | 12.00 |
| 2026-03-11 | 78.20 | 77.10 | -2.00 | -2.53% | 76.70 | 78.71 | 118195 | 91651.33 | 6.90% | 3.00 |
| 2026-03-10 | 80.29 | 79.10 | -0.83 | -1.04% | 78.62 | 82.76 | 181921 | 145465.55 | 10.62% | 8.00 |
| 2026-03-09 | 76.26 | 79.93 | 3.40 | 4.44% | 75.82 | 80.33 | 188356 | 147245.67 | 11.00% | 2.00 |
| 2026-03-06 | 75.74 | 76.53 | 0.00 | 0.00% | 75.55 | 76.98 | 69791 | 53253.77 | 4.08% | 8.00 |
| 2026-03-05 | 78.00 | 76.53 | 1.36 | 1.81% | 75.60 | 78.60 | 88613 | 68181.02 | 5.17% | 32.00 |
| 2026-03-04 | 75.11 | 75.17 | -1.30 | -1.70% | 74.65 | 76.88 | 93999 | 71005.19 | 5.49% | 5.00 |
| 2026-03-03 | 81.79 | 76.47 | -4.95 | -6.08% | 76.01 | 82.18 | 140253 | 109876.67 | 8.19% | 2.00 |
| 2026-03-02 | 83.02 | 81.42 | -4.25 | -4.96% | 80.60 | 84.43 | 160144 | 131321.12 | 9.35% | 8.00 |
| 2026-02-27 | 84.39 | 85.67 | 1.74 | 2.07% | 84.13 | 87.19 | 135002 | 115412.31 | 7.88% | 1.00 |
| 2026-02-26 | 84.80 | 83.93 | -0.87 | -1.03% | 83.52 | 85.45 | 112417 | 94691.32 | 6.57% | 38.00 |
| 2026-02-25 | 85.69 | 84.80 | -0.37 | -0.43% | 84.21 | 86.30 | 124061 | 105478.64 | 7.25% | 2.00 |
| 2026-02-24 | 95.48 | 85.17 | -9.91 | -10.42% | 84.70 | 95.52 | 235726 | 205415.00 | 13.77% | 21.00 |
| 2026-02-13 | 98.00 | 95.08 | -4.22 | -4.25% | 95.03 | 99.14 | 197821 | 190765.52 | 11.55% | 23.00 |
| 2026-02-12 | 94.66 | 99.30 | 4.65 | 4.91% | 91.70 | 101.99 | 287756 | 278287.59 | 16.80% | 15.00 |
| 2026-02-11 | 102.03 | 94.65 | -7.36 | -7.21% | 93.68 | 102.18 | 286336 | 275776.06 | 16.72% | 6.00 |
| 2026-02-10 | 97.74 | 102.01 | 5.41 | 5.60% | 95.43 | 107.44 | 435889 | 435794.94 | 25.46% | 14.00 |
| 2026-02-09 | 92.48 | 96.60 | 10.24 | 11.86% | 89.77 | 99.72 | 263453 | 248936.19 | 15.39% | 21.00 |
| 2026-02-06 | 88.50 | 86.36 | -2.84 | -3.18% | 85.40 | 89.37 | 101938 | 88728.94 | 5.95% | 0.00 |
| 2026-02-05 | 90.00 | 89.20 | -3.05 | -3.31% | 88.71 | 92.60 | 110294 | 99250.81 | 6.44% | 0.00 |
| 2026-02-04 | 90.66 | 92.25 | 0.59 | 0.64% | 90.01 | 96.32 | 166388 | 153964.78 | 9.72% | 2.00 |
| 2026-02-03 | 90.58 | 91.66 | 2.91 | 3.28% | 88.82 | 92.75 | 113835 | 103483.45 | 6.65% | 3.00 |
| 2026-02-02 | 93.00 | 88.75 | -4.60 | -4.93% | 88.70 | 94.89 | 132725 | 121315.15 | 7.75% | 7.00 |
| 2026-01-30 | 92.02 | 93.35 | 0.28 | 0.30% | 91.00 | 95.59 | 170211 | 158957.19 | 9.94% | 12.00 |
| 2026-01-29 | 88.28 | 93.07 | 3.27 | 3.64% | 88.28 | 98.80 | 239078 | 227240.98 | 13.96% | 0.00 |
| 2026-01-28 | 92.05 | 89.80 | -1.65 | -1.80% | 89.45 | 92.72 | 106963 | 97132.41 | 6.25% | 0.00 |
| 2026-01-27 | 91.83 | 91.45 | 0.34 | 0.37% | 88.00 | 92.80 | 122083 | 110279.06 | 7.13% | 0.00 |
| 2026-01-26 | 95.00 | 91.11 | -3.18 | -3.37% | 89.92 | 96.24 | 135788 | 124620.93 | 7.93% | 0.00 |
| 2026-01-23 | 93.43 | 94.29 | 0.88 | 0.94% | 92.41 | 96.13 | 172128 | 162773.22 | 10.05% | 0.00 |
| 2026-01-22 | 91.81 | 93.41 | 1.91 | 2.09% | 90.58 | 97.04 | 165639 | 155725.98 | 9.67% | 3.00 |
| 2026-01-21 | 92.03 | 91.50 | -1.44 | -1.55% | 90.80 | 94.55 | 123538 | 114037.05 | 7.21% | 0.00 |
| 2026-01-20 | 96.40 | 92.94 | -1.96 | -2.07% | 91.67 | 97.67 | 146918 | 138301.67 | 8.58% | 3.00 |
| 2026-01-19 | 98.76 | 94.90 | -3.86 | -3.91% | 93.96 | 99.80 | 182846 | 176516.42 | 10.68% | 16.00 |
| 2026-01-16 | 103.02 | 98.76 | -5.84 | -5.58% | 97.70 | 107.90 | 237356 | 239468.67 | 13.86% | 6.00 |
| 2026-01-15 | 107.11 | 104.60 | -5.22 | -4.75% | 102.85 | 108.99 | 314925 | 333672.56 | 18.39% | 1.00 |
| 2026-01-14 | 105.11 | 109.82 | 4.71 | 4.48% | 105.11 | 122.80 | 489178 | 552213.88 | 28.57% | 3.00 |
| 2026-01-13 | 109.00 | 105.11 | 6.05 | 6.11% | 105.00 | 114.27 | 532067 | 577578.31 | 31.07% | 14.00 |
| 2026-01-12 | 85.73 | 99.06 | 16.51 | 20.00% | 84.10 | 99.06 | 408414 | 373868.84 | 23.85% | 21.00 |
| 2026-01-09 | 74.72 | 82.55 | 7.16 | 9.50% | 74.58 | 82.55 | 284562 | 226967.73 | 16.62% | 9.00 |
| 2026-01-08 | 74.00 | 75.39 | 1.67 | 2.27% | 73.17 | 77.55 | 160603 | 120854.11 | 9.38% | 5.00 |
| 2026-01-07 | 73.75 | 73.72 | -0.63 | -0.85% | 73.35 | 76.49 | 141007 | 105210.75 | 8.23% | 3.00 |
| 2026-01-06 | 73.69 | 74.35 | 0.47 | 0.64% | 73.11 | 74.90 | 142348 | 105525.96 | 8.31% | 12.00 |
| 2026-01-05 | 70.99 | 73.88 | 3.23 | 4.57% | 69.66 | 74.41 | 192147 | 139821.27 | 11.22% | 7.00 |
| 2025-12-31 | 67.80 | 70.65 | 2.46 | 3.61% | 67.74 | 71.79 | 168888 | 118732.70 | 9.86% | 1.00 |
| 2025-12-30 | 68.48 | 68.19 | 0.62 | 0.92% | 67.56 | 69.35 | 93700 | 64046.00 | 5.47% | 2.00 |
| 2025-12-29 | 66.99 | 67.57 | 0.12 | 0.18% | 66.66 | 68.32 | 61187 | 41305.09 | 3.57% | 0.00 |
| 2025-12-26 | 67.35 | 67.45 | -0.06 | -0.09% | 66.85 | 68.06 | 54982 | 37120.73 | 3.21% | 1.00 |
| 2025-12-25 | 66.57 | 67.51 | 1.01 | 1.52% | 66.16 | 68.18 | 69875 | 47018.84 | 4.08% | 0.00 |
| 2025-12-24 | 65.51 | 66.50 | 1.15 | 1.76% | 65.37 | 66.72 | 50172 | 33185.82 | 2.93% | 1.00 |
| 2025-12-23 | 66.10 | 65.35 | -0.65 | -0.98% | 65.09 | 66.19 | 41097 | 26960.34 | 2.40% | 0.00 |
| 2025-12-22 | 66.31 | 66.00 | -0.12 | -0.18% | 65.90 | 66.78 | 53979 | 35759.63 | 3.15% | 0.00 |
| 2025-12-19 | 66.30 | 66.12 | 0.27 | 0.41% | 65.96 | 67.08 | 45226 | 30007.87 | 2.64% | 0.00 |
| 2025-12-18 | 66.00 | 65.85 | -0.67 | -1.01% | 65.64 | 67.14 | 49359 | 32720.83 | 2.88% | 3.00 |
| 2025-12-17 | 64.28 | 66.52 | 2.23 | 3.47% | 64.28 | 66.55 | 64448 | 42259.34 | 3.76% | 0.00 |
| 2025-12-16 | 66.39 | 64.29 | -2.39 | -3.58% | 64.06 | 66.80 | 68944 | 44740.24 | 4.03% | 0.00 |
| 2025-12-15 | 68.00 | 66.68 | -2.45 | -3.54% | 66.50 | 68.59 | 75570 | 50838.06 | 4.41% | 0.00 |
| 2025-12-12 | 68.00 | 69.13 | 0.74 | 1.08% | 67.50 | 69.59 | 62387 | 42874.45 | 3.64% | 4.00 |
| 2025-12-11 | 69.89 | 68.39 | -1.77 | -2.52% | 68.36 | 69.89 | 73092 | 50357.27 | 4.27% | 7.00 |
| 2025-12-10 | 69.61 | 70.16 | 0.26 | 0.37% | 69.10 | 70.40 | 59333 | 41419.17 | 3.47% | 2.06 |
| 2025-12-09 | 70.35 | 69.90 | -1.10 | -1.55% | 69.63 | 71.85 | 84564 | 59670.71 | 4.94% | 0.00 |
| 2025-12-08 | 70.24 | 71.00 | 0.77 | 1.10% | 70.18 | 71.30 | 89089 | 63060.82 | 5.20% | 0.00 |
| 2025-12-05 | 69.35 | 70.23 | 1.08 | 1.56% | 68.50 | 70.63 | 77130 | 53808.73 | 4.50% | 2.00 |
| 2025-12-04 | 70.40 | 69.15 | -1.19 | -1.69% | 69.09 | 70.78 | 74919 | 52099.52 | 4.38% | 6.00 |
| 2025-12-03 | 74.19 | 70.34 | -3.85 | -5.19% | 70.22 | 74.29 | 105116 | 75218.88 | 6.14% | 0.00 |
| 2025-12-02 | 75.31 | 74.19 | -1.47 | -1.94% | 73.67 | 75.68 | 83197 | 61806.84 | 4.86% | 0.00 |
| 2025-12-01 | 75.12 | 75.66 | 0.05 | 0.07% | 74.40 | 76.90 | 126062 | 94987.44 | 7.36% | 0.00 |
| 2025-11-28 | 76.20 | 75.61 | -0.63 | -0.83% | 75.05 | 78.00 | 137040 | 104371.98 | 8.00% | 7.00 |
| 2025-11-27 | 78.24 | 76.24 | -3.11 | -3.92% | 76.10 | 78.60 | 196564 | 151704.97 | 11.48% | 9.00 |
| 2025-11-26 | 78.50 | 79.35 | -0.13 | -0.16% | 77.77 | 81.09 | 227713 | 180956.52 | 13.30% | 1.00 |
| 2025-11-25 | 79.90 | 79.48 | 0.20 | 0.25% | 79.20 | 83.80 | 364360 | 296616.66 | 21.28% | 10.00 |
万兴科技(300624)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。
