| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 77.20 | 79.28 | 2.14 | 2.77% | 73.45 | 81.90 | 383838 | 297764.22 | 22.42% | 21.00 |
| 2025-11-21 | 74.61 | 77.14 | 4.49 | 6.18% | 74.51 | 80.00 | 384218 | 296093.72 | 22.44% | 3.00 |
| 2025-11-20 | 73.98 | 72.65 | -0.57 | -0.78% | 72.50 | 74.34 | 102651 | 75068.34 | 5.99% | 0.00 |
| 2025-11-19 | 73.88 | 73.22 | 0.21 | 0.29% | 72.43 | 74.75 | 152197 | 112004.62 | 8.89% | 6.00 |
| 2025-11-18 | 69.30 | 73.01 | 3.38 | 4.85% | 68.20 | 74.00 | 180624 | 130140.88 | 10.55% | 13.00 |
| 2025-11-17 | 66.88 | 69.63 | 2.74 | 4.10% | 66.88 | 70.12 | 96628 | 66892.77 | 5.64% | 2.00 |
| 2025-11-14 | 69.20 | 66.89 | -3.28 | -4.67% | 66.88 | 69.37 | 71913 | 48814.25 | 4.20% | 0.00 |
| 2025-11-13 | 68.41 | 70.17 | 1.93 | 2.83% | 68.06 | 70.18 | 60246 | 41718.26 | 3.52% | 17.00 |
| 2025-11-12 | 69.62 | 68.24 | -1.60 | -2.29% | 67.50 | 69.84 | 57864 | 39608.26 | 3.38% | 4.00 |
| 2025-11-11 | 71.09 | 69.84 | -1.62 | -2.27% | 69.62 | 71.79 | 83318 | 58811.53 | 4.87% | 0.00 |
| 2025-11-10 | 72.00 | 71.46 | 1.07 | 1.52% | 71.28 | 74.00 | 118423 | 86122.75 | 6.92% | 3.00 |
| 2025-11-07 | 71.91 | 70.39 | -2.01 | -2.78% | 70.20 | 72.29 | 74963 | 53144.08 | 4.38% | 9.00 |
| 2025-11-06 | 72.19 | 72.40 | 0.14 | 0.19% | 70.52 | 73.43 | 84218 | 60590.86 | 4.92% | 0.00 |
| 2025-11-05 | 72.37 | 72.26 | -1.60 | -2.17% | 70.90 | 73.05 | 84429 | 60684.45 | 4.93% | 0.00 |
| 2025-11-04 | 73.29 | 73.86 | -0.54 | -0.73% | 72.15 | 74.17 | 94578 | 69364.49 | 5.52% | 5010.00 |
| 2025-11-03 | 73.45 | 74.40 | 1.95 | 2.69% | 72.71 | 74.78 | 155696 | 115146.89 | 9.09% | 5.00 |
| 2025-10-31 | 68.34 | 72.45 | 3.61 | 5.24% | 68.34 | 73.40 | 184613 | 132806.61 | 10.78% | 2.00 |
| 2025-10-30 | 69.49 | 68.84 | -1.21 | -1.73% | 68.32 | 70.88 | 93657 | 65265.86 | 5.47% | 6.00 |
| 2025-10-29 | 68.90 | 70.05 | 0.62 | 0.89% | 67.71 | 70.25 | 96708 | 66600.54 | 5.65% | 13.00 |
| 2025-10-28 | 68.99 | 69.43 | 0.54 | 0.78% | 68.56 | 70.79 | 84992 | 59404.46 | 4.96% | 5.00 |
| 2025-10-27 | 69.80 | 68.89 | -0.41 | -0.59% | 68.62 | 69.98 | 62124 | 42972.11 | 3.63% | 3.00 |
| 2025-10-24 | 69.15 | 69.30 | 0.21 | 0.30% | 68.68 | 69.36 | 58951 | 40722.28 | 3.44% | 26.99 |
| 2025-10-23 | 68.17 | 69.09 | 1.28 | 1.89% | 67.07 | 69.27 | 56665 | 38597.11 | 3.31% | 1.00 |
| 2025-10-22 | 68.20 | 67.81 | -0.46 | -0.67% | 67.60 | 68.89 | 44392 | 30298.26 | 2.59% | 0.00 |
| 2025-10-21 | 67.19 | 68.27 | 0.66 | 0.98% | 67.05 | 68.38 | 50545 | 34298.01 | 2.95% | 0.00 |
| 2025-10-20 | 66.99 | 67.61 | 1.41 | 2.13% | 66.71 | 67.85 | 52326 | 35229.38 | 3.06% | 5.00 |
| 2025-10-17 | 68.30 | 66.20 | -2.29 | -3.34% | 66.00 | 68.98 | 72853 | 49053.83 | 4.25% | 0.00 |
| 2025-10-16 | 69.50 | 68.49 | -1.44 | -2.06% | 68.27 | 69.52 | 73810 | 50719.67 | 4.31% | 1.00 |
| 2025-10-15 | 69.99 | 69.93 | 0.04 | 0.06% | 68.78 | 70.85 | 104942 | 72929.10 | 6.13% | 17.00 |
| 2025-10-14 | 72.41 | 69.89 | -1.71 | -2.39% | 69.49 | 73.40 | 112695 | 80001.51 | 6.58% | 0.00 |
| 2025-10-13 | 70.88 | 71.60 | -3.44 | -4.58% | 70.77 | 74.20 | 156248 | 112429.03 | 9.12% | 2.00 |
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。
