| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 79.01 | 75.04 | -6.44 | -7.90% | 74.67 | 79.30 | 205590 | 157213.83 | 12.01% | 1.00 |
| 2025-10-09 | 79.45 | 81.48 | 3.97 | 5.12% | 78.58 | 86.21 | 314373 | 257818.62 | 18.36% | 0.00 |
| 2025-09-30 | 76.12 | 77.51 | 4.80 | 6.60% | 74.74 | 77.98 | 240804 | 184867.59 | 14.06% | 38.00 |
| 2025-09-29 | 72.36 | 72.71 | 0.34 | 0.47% | 71.28 | 73.00 | 76756 | 55421.42 | 4.48% | 3.00 |
| 2025-09-26 | 75.20 | 72.37 | -2.91 | -3.87% | 72.20 | 75.25 | 102052 | 75291.57 | 5.96% | 9.00 |
| 2025-09-25 | 72.45 | 75.28 | 2.80 | 3.86% | 72.12 | 77.88 | 197036 | 149596.47 | 11.51% | 1.00 |
| 2025-09-24 | 70.00 | 72.48 | 2.22 | 3.16% | 69.45 | 72.71 | 99948 | 71432.98 | 5.84% | 9.00 |
| 2025-09-23 | 73.39 | 70.26 | -2.49 | -3.42% | 68.66 | 73.50 | 107249 | 75260.04 | 6.26% | 10.00 |
| 2025-09-22 | 73.43 | 72.75 | -0.31 | -0.42% | 72.23 | 74.06 | 71420 | 52077.02 | 4.17% | 0.00 |
| 2025-09-19 | 72.14 | 73.06 | 0.40 | 0.55% | 72.10 | 75.00 | 98877 | 73151.73 | 5.77% | 0.00 |
| 2025-09-18 | 74.73 | 72.66 | -2.05 | -2.74% | 72.01 | 76.00 | 128172 | 95499.27 | 7.49% | 0.00 |
| 2025-09-17 | 74.00 | 74.71 | -0.04 | -0.05% | 73.55 | 75.32 | 80304 | 59735.23 | 4.69% | 0.00 |
| 2025-09-16 | 73.70 | 74.75 | 2.03 | 2.79% | 73.01 | 75.20 | 93608 | 69393.34 | 5.47% | 7.00 |
| 2025-09-15 | 73.49 | 72.72 | -0.86 | -1.17% | 72.50 | 73.85 | 68562 | 49986.29 | 4.00% | 0.00 |
| 2025-09-12 | 74.26 | 73.58 | -0.62 | -0.84% | 73.53 | 75.66 | 98262 | 73228.48 | 5.74% | 7.00 |
| 2025-09-11 | 72.95 | 74.20 | 1.25 | 1.71% | 71.66 | 74.24 | 96272 | 70602.54 | 5.62% | 6.00 |
| 2025-09-10 | 71.76 | 72.95 | 1.30 | 1.81% | 71.76 | 73.48 | 67953 | 49534.26 | 3.97% | 7.00 |
| 2025-09-09 | 74.25 | 71.65 | -2.59 | -3.49% | 71.65 | 74.60 | 79509 | 57758.16 | 4.64% | 19.00 |
| 2025-09-08 | 73.50 | 74.24 | 0.39 | 0.53% | 72.92 | 75.20 | 84132 | 62210.96 | 4.91% | 0.00 |
| 2025-09-05 | 72.94 | 73.85 | 1.29 | 1.78% | 71.28 | 74.87 | 88516 | 64546.15 | 5.17% | 19.00 |
| 2025-09-04 | 74.10 | 72.56 | -1.26 | -1.71% | 71.22 | 75.84 | 109317 | 80810.70 | 6.38% | 1.00 |
| 2025-09-03 | 76.80 | 73.82 | -3.49 | -4.51% | 73.70 | 78.20 | 117806 | 89003.55 | 6.88% | 27.00 |
| 2025-09-02 | 80.25 | 77.31 | -2.64 | -3.30% | 75.77 | 80.38 | 152368 | 118760.10 | 8.90% | 6.00 |
| 2025-09-01 | 80.11 | 79.95 | 1.27 | 1.61% | 78.40 | 82.40 | 151837 | 121526.12 | 8.87% | 1.00 |
| 2025-08-29 | 80.47 | 78.68 | -1.77 | -2.20% | 77.00 | 80.60 | 149530 | 117197.16 | 8.73% | 1.00 |
| 2025-08-28 | 81.30 | 80.45 | -2.41 | -2.91% | 78.50 | 82.45 | 208465 | 167859.06 | 12.17% | 7.40 |
| 2025-08-27 | 88.80 | 82.86 | -1.82 | -2.15% | 82.80 | 90.13 | 256068 | 222032.88 | 14.95% | 13.00 |
| 2025-08-26 | 82.41 | 84.68 | 1.07 | 1.28% | 82.01 | 86.65 | 192768 | 163323.19 | 11.26% | 8.00 |
| 2025-08-25 | 82.83 | 83.61 | 0.92 | 1.11% | 82.02 | 85.30 | 216115 | 180692.64 | 12.62% | 2.00 |
| 2025-08-22 | 79.46 | 82.69 | 3.99 | 5.07% | 78.70 | 82.96 | 240806 | 196920.38 | 14.06% | 2.00 |
| 2025-08-21 | 78.65 | 78.70 | -0.15 | -0.19% | 77.36 | 79.96 | 108510 | 85411.01 | 6.34% | 0.00 |
| 2025-08-20 | 79.19 | 78.85 | -1.95 | -2.41% | 76.80 | 79.20 | 151797 | 118355.51 | 8.86% | 21.00 |
| 2025-08-19 | 79.86 | 80.80 | 0.50 | 0.62% | 79.34 | 83.53 | 181317 | 147958.12 | 10.59% | 1.00 |
| 2025-08-18 | 77.60 | 80.30 | 2.22 | 2.84% | 77.60 | 80.36 | 156221 | 124514.33 | 9.12% | 5.00 |
| 2025-08-15 | 76.76 | 78.08 | 0.97 | 1.26% | 75.96 | 78.50 | 115106 | 89266.73 | 6.72% | 0.00 |
| 2025-08-14 | 79.01 | 77.11 | -2.25 | -2.84% | 76.95 | 80.26 | 147782 | 116092.71 | 8.63% | 0.00 |
| 2025-08-13 | 79.21 | 79.36 | 0.06 | 0.08% | 78.18 | 80.60 | 121763 | 96769.62 | 7.11% | 7.00 |
| 2025-08-12 | 79.02 | 79.30 | -0.81 | -1.01% | 78.12 | 80.23 | 114277 | 90451.09 | 6.67% | 2.00 |
| 2025-08-11 | 76.70 | 80.11 | 2.99 | 3.88% | 76.63 | 81.52 | 174072 | 136741.61 | 10.17% | 5.00 |
| 2025-08-08 | 83.00 | 77.12 | -10.05 | -11.53% | 77.00 | 83.45 | 256598 | 203792.42 | 14.99% | 26.00 |
| 2025-08-07 | 86.60 | 87.17 | 2.17 | 2.55% | 85.00 | 89.96 | 219288 | 191940.94 | 12.81% | 6.00 |
| 2025-08-06 | 82.22 | 85.00 | 2.99 | 3.65% | 81.26 | 86.00 | 220007 | 184287.45 | 12.85% | 16.00 |
| 2025-08-05 | 84.10 | 82.01 | -5.19 | -5.95% | 81.13 | 85.13 | 234141 | 193607.11 | 13.67% | 6.00 |
| 2025-08-04 | 86.00 | 87.20 | -2.40 | -2.68% | 84.11 | 88.71 | 255138 | 220642.23 | 14.90% | 27.00 |
| 2025-08-01 | 83.71 | 89.60 | 8.89 | 11.01% | 80.00 | 95.00 | 421877 | 358966.12 | 24.64% | 6.00 |
| 2025-07-31 | 83.00 | 80.71 | 1.61 | 2.04% | 78.77 | 85.33 | 304747 | 248105.52 | 17.80% | 5.00 |
| 2025-07-30 | 78.70 | 79.10 | 0.50 | 0.64% | 77.50 | 83.41 | 227930 | 182575.97 | 13.31% | 3.00 |
| 2025-07-29 | 76.10 | 78.60 | 2.45 | 3.22% | 75.51 | 81.10 | 234798 | 186236.98 | 13.71% | 35.00 |
| 2025-07-28 | 74.44 | 76.15 | 1.58 | 2.12% | 71.30 | 76.66 | 189032 | 138775.19 | 11.04% | 2.59 |
| 2025-07-25 | 72.00 | 74.57 | 4.24 | 6.03% | 71.15 | 74.67 | 221012 | 161820.55 | 12.91% | 4.00 |
| 2025-07-24 | 68.97 | 70.33 | 1.35 | 1.96% | 68.80 | 70.99 | 111974 | 78256.19 | 6.54% | 1.00 |
| 2025-07-23 | 68.66 | 68.98 | -0.34 | -0.49% | 67.83 | 70.47 | 101243 | 69627.00 | 5.91% | 5.00 |
| 2025-07-22 | 69.00 | 69.32 | -0.19 | -0.27% | 68.56 | 71.60 | 109503 | 76521.56 | 6.39% | 1.00 |
| 2025-07-21 | 68.09 | 69.51 | -0.03 | -0.04% | 68.09 | 71.48 | 115578 | 80658.88 | 6.75% | 2.00 |
| 2025-07-18 | 75.77 | 69.54 | -2.68 | -3.71% | 68.95 | 76.01 | 242654 | 175417.52 | 14.17% | 0.00 |
| 2025-07-17 | 69.04 | 72.22 | 1.56 | 2.21% | 69.04 | 72.86 | 125294 | 89670.85 | 7.32% | 0.00 |
| 2025-07-16 | 72.54 | 70.66 | 0.16 | 0.23% | 70.15 | 73.00 | 173625 | 123401.12 | 10.14% | 2.00 |
| 2025-07-15 | 65.50 | 70.50 | 4.90 | 7.47% | 65.30 | 70.50 | 224813 | 154367.41 | 13.13% | 8.00 |
| 2025-07-14 | 68.50 | 65.60 | -2.87 | -4.19% | 64.50 | 69.00 | 124769 | 81969.04 | 7.29% | 10.00 |
| 2025-07-11 | 67.13 | 68.47 | 0.67 | 0.99% | 66.60 | 69.89 | 139159 | 95118.98 | 8.13% | 1.00 |
| 2025-07-10 | 66.50 | 67.80 | 0.34 | 0.50% | 66.27 | 68.00 | 123567 | 83072.15 | 7.22% | 4.00 |
| 2025-07-09 | 64.88 | 67.46 | 2.28 | 3.50% | 64.70 | 69.61 | 216764 | 146053.02 | 12.66% | 15.00 |
| 2025-07-08 | 61.85 | 65.18 | 3.27 | 5.28% | 61.67 | 65.41 | 165439 | 106117.39 | 9.66% | 8.00 |
| 2025-07-07 | 60.68 | 61.91 | 0.76 | 1.24% | 60.50 | 62.68 | 63855 | 39666.39 | 3.73% | 0.00 |
| 2025-07-04 | 62.87 | 61.15 | -1.11 | -1.78% | 61.13 | 62.87 | 49161 | 30290.51 | 2.87% | 4.00 |
| 2025-07-03 | 62.30 | 62.26 | 0.51 | 0.83% | 62.02 | 63.66 | 62494 | 39153.77 | 3.65% | 0.00 |
| 2025-07-02 | 62.21 | 61.75 | -1.09 | -1.73% | 61.00 | 62.78 | 61492 | 38081.64 | 3.59% | 0.00 |
| 2025-07-01 | 61.94 | 62.84 | 0.79 | 1.27% | 61.25 | 63.50 | 91199 | 56755.56 | 5.33% | 2.00 |
| 2025-06-30 | 61.11 | 62.05 | 1.31 | 2.16% | 60.74 | 62.58 | 69131 | 42761.37 | 4.04% | 15.00 |
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。
