| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.19 | 17.09 | 0.03 | 0.18% | 17.02 | 17.47 | 55256 | 9513.15 | 2.40% | 0.00 |
| 2026-03-24 | 16.90 | 17.06 | 0.56 | 3.39% | 16.50 | 17.12 | 55469 | 9312.07 | 2.40% | 0.00 |
| 2026-03-23 | 17.22 | 16.50 | -1.42 | -7.92% | 16.20 | 17.40 | 90544 | 15287.88 | 3.93% | 0.00 |
| 2026-03-20 | 19.18 | 17.92 | -1.10 | -5.78% | 17.88 | 19.22 | 107233 | 19660.67 | 4.65% | 0.00 |
| 2026-03-19 | 19.48 | 19.02 | -0.83 | -4.18% | 18.96 | 19.71 | 84427 | 16232.45 | 3.66% | 0.00 |
| 2026-03-18 | 20.00 | 19.85 | 0.18 | 0.92% | 19.60 | 20.11 | 88807 | 17640.72 | 3.85% | 21.00 |
| 2026-03-17 | 22.33 | 19.67 | -2.09 | -9.60% | 19.60 | 22.54 | 177764 | 36306.75 | 7.71% | 0.00 |
| 2026-03-16 | 22.10 | 21.76 | -0.97 | -4.27% | 21.05 | 22.19 | 151696 | 32485.66 | 6.58% | 0.00 |
| 2026-03-13 | 22.51 | 22.73 | -0.05 | -0.22% | 21.99 | 23.48 | 163139 | 37149.84 | 7.07% | 5.00 |
| 2026-03-12 | 23.01 | 22.78 | -0.25 | -1.09% | 22.10 | 23.24 | 158863 | 36028.60 | 6.89% | 4.00 |
| 2026-03-11 | 23.20 | 23.03 | -0.30 | -1.29% | 22.80 | 23.56 | 173890 | 40256.98 | 7.54% | 0.00 |
| 2026-03-10 | 22.89 | 23.33 | 0.35 | 1.52% | 22.38 | 23.66 | 241803 | 55697.83 | 10.48% | 0.00 |
| 2026-03-09 | 21.60 | 22.98 | 1.31 | 6.05% | 21.38 | 23.18 | 268478 | 59854.21 | 11.64% | 0.00 |
| 2026-03-06 | 21.13 | 21.67 | 0.41 | 1.93% | 20.66 | 21.68 | 117519 | 25022.40 | 5.09% | 0.00 |
| 2026-03-05 | 20.90 | 21.26 | 0.77 | 3.76% | 20.74 | 21.65 | 150700 | 31912.18 | 6.53% | 2.00 |
| 2026-03-04 | 19.78 | 20.49 | 0.50 | 2.50% | 19.78 | 20.85 | 108890 | 22145.34 | 4.72% | 0.00 |
| 2026-03-03 | 20.55 | 19.99 | -0.52 | -2.54% | 19.98 | 21.39 | 118341 | 24472.31 | 5.13% | 48.00 |
| 2026-03-02 | 20.90 | 20.51 | -0.68 | -3.21% | 20.46 | 21.65 | 94362 | 19634.30 | 4.09% | 0.00 |
| 2026-02-27 | 20.35 | 21.19 | 0.84 | 4.13% | 20.06 | 21.87 | 157968 | 33164.67 | 6.85% | 10.00 |
| 2026-02-26 | 20.10 | 20.35 | 0.22 | 1.09% | 19.95 | 20.40 | 59951 | 12082.09 | 2.60% | 0.00 |
| 2026-02-25 | 20.20 | 20.13 | -0.18 | -0.89% | 19.96 | 20.30 | 57564 | 11584.51 | 2.50% | 0.00 |
| 2026-02-24 | 19.80 | 20.31 | 0.76 | 3.89% | 19.53 | 20.98 | 95853 | 19456.10 | 4.16% | 0.00 |
| 2026-02-13 | 19.61 | 19.55 | -0.06 | -0.31% | 19.40 | 19.80 | 37514 | 7354.64 | 1.63% | 10.00 |
| 2026-02-12 | 19.19 | 19.61 | 0.43 | 2.24% | 19.16 | 20.18 | 80158 | 15887.52 | 3.48% | 0.00 |
| 2026-02-11 | 19.00 | 19.18 | 0.18 | 0.95% | 18.95 | 19.44 | 37334 | 7188.58 | 1.62% | 0.00 |
| 2026-02-10 | 18.95 | 19.00 | 0.05 | 0.26% | 18.85 | 19.09 | 27624 | 5243.72 | 1.20% | 0.00 |
| 2026-02-09 | 19.13 | 18.95 | 0.01 | 0.05% | 18.89 | 19.19 | 33228 | 6307.17 | 1.44% | 0.00 |
| 2026-02-06 | 18.68 | 18.94 | 0.11 | 0.58% | 18.55 | 19.13 | 28189 | 5331.31 | 1.22% | 0.00 |
| 2026-02-05 | 19.12 | 18.83 | -0.29 | -1.52% | 18.80 | 19.12 | 26388 | 4994.81 | 1.14% | 0.00 |
| 2026-02-04 | 19.03 | 19.12 | 0.03 | 0.16% | 18.94 | 19.39 | 37261 | 7135.82 | 1.62% | 0.00 |
| 2026-02-03 | 18.98 | 19.09 | 0.29 | 1.54% | 18.80 | 19.10 | 34714 | 6588.28 | 1.50% | 0.00 |
| 2026-02-02 | 19.32 | 18.80 | -0.52 | -2.69% | 18.80 | 19.41 | 45758 | 8732.78 | 1.98% | 5.00 |
| 2026-01-30 | 19.15 | 19.32 | 0.09 | 0.47% | 18.86 | 19.41 | 46668 | 8953.92 | 2.02% | 0.00 |
| 2026-01-29 | 19.62 | 19.23 | -0.52 | -2.63% | 19.10 | 20.06 | 61772 | 12041.31 | 2.68% | 0.00 |
| 2026-01-28 | 20.00 | 19.75 | -0.43 | -2.13% | 19.69 | 20.09 | 46175 | 9145.60 | 2.00% | 0.00 |
| 2026-01-27 | 20.38 | 20.18 | -0.22 | -1.08% | 19.45 | 20.44 | 76918 | 15326.96 | 3.33% | 0.00 |
| 2026-01-26 | 21.40 | 20.40 | -1.03 | -4.81% | 20.21 | 21.50 | 108969 | 22387.85 | 4.72% | 0.00 |
| 2026-01-23 | 20.65 | 21.43 | 0.81 | 3.93% | 20.59 | 21.50 | 87746 | 18588.97 | 3.80% | 7.00 |
| 2026-01-22 | 20.90 | 20.62 | -0.13 | -0.63% | 20.40 | 21.00 | 59740 | 12300.86 | 2.59% | 0.00 |
| 2026-01-21 | 20.66 | 20.75 | -0.02 | -0.10% | 20.41 | 20.99 | 79446 | 16434.88 | 3.44% | 0.00 |
| 2026-01-20 | 21.25 | 20.77 | -0.64 | -2.99% | 20.56 | 21.61 | 96354 | 20292.17 | 4.18% | 0.00 |
| 2026-01-19 | 21.10 | 21.41 | 0.68 | 3.28% | 21.02 | 22.00 | 159180 | 34228.19 | 6.90% | 0.00 |
| 2026-01-16 | 19.98 | 20.73 | 0.74 | 3.70% | 19.93 | 20.85 | 94037 | 19202.43 | 4.08% | 0.00 |
| 2026-01-15 | 19.97 | 19.99 | -0.02 | -0.10% | 19.85 | 20.43 | 51672 | 10332.49 | 2.24% | 0.00 |
| 2026-01-14 | 19.75 | 20.01 | 0.26 | 1.32% | 19.70 | 20.50 | 95250 | 19122.88 | 4.13% | 0.00 |
| 2026-01-13 | 20.26 | 19.75 | -0.50 | -2.47% | 19.68 | 20.35 | 71015 | 14195.57 | 3.08% | 0.00 |
| 2026-01-12 | 20.06 | 20.25 | 0.30 | 1.50% | 19.58 | 20.29 | 87386 | 17421.11 | 3.79% | 0.00 |
| 2026-01-09 | 19.81 | 19.95 | 0.26 | 1.32% | 19.50 | 20.00 | 77615 | 15359.82 | 3.36% | 0.00 |
| 2026-01-08 | 19.15 | 19.69 | 0.48 | 2.50% | 19.11 | 19.83 | 70999 | 13881.25 | 3.08% | 0.00 |
| 2026-01-07 | 19.48 | 19.21 | -0.29 | -1.49% | 19.02 | 19.51 | 66855 | 12857.99 | 2.90% | 0.00 |
| 2026-01-06 | 19.03 | 19.50 | 0.42 | 2.20% | 19.03 | 19.60 | 89790 | 17441.46 | 3.89% | 0.00 |
| 2026-01-05 | 19.52 | 19.08 | -0.36 | -1.85% | 19.00 | 19.52 | 81531 | 15620.75 | 3.53% | 0.00 |
| 2025-12-31 | 19.61 | 19.44 | -0.10 | -0.51% | 19.34 | 19.74 | 41799 | 8163.91 | 1.81% | 0.00 |
| 2025-12-30 | 19.12 | 19.54 | 0.32 | 1.66% | 19.00 | 19.68 | 45555 | 8846.49 | 1.97% | 0.00 |
| 2025-12-29 | 19.10 | 19.22 | 0.15 | 0.79% | 19.07 | 19.49 | 25491 | 4907.64 | 1.11% | 0.00 |
| 2025-12-26 | 19.45 | 19.07 | -0.46 | -2.36% | 19.01 | 19.52 | 37631 | 7241.23 | 1.63% | 0.00 |
| 2025-12-25 | 19.12 | 19.53 | 0.54 | 2.84% | 18.92 | 19.61 | 41271 | 7983.33 | 1.79% | 0.00 |
| 2025-12-24 | 18.72 | 18.99 | 0.21 | 1.12% | 18.72 | 19.10 | 25331 | 4813.98 | 1.10% | 0.00 |
| 2025-12-23 | 19.05 | 18.78 | -0.31 | -1.62% | 18.71 | 19.09 | 28121 | 5296.78 | 1.22% | 0.00 |
| 2025-12-22 | 18.94 | 19.09 | 0.24 | 1.27% | 18.88 | 19.24 | 31940 | 6095.27 | 1.38% | 0.00 |
| 2025-12-19 | 18.41 | 18.85 | 0.39 | 2.11% | 18.40 | 18.90 | 30954 | 5818.15 | 1.34% | 0.00 |
| 2025-12-18 | 18.18 | 18.46 | 0.09 | 0.49% | 18.17 | 18.77 | 30520 | 5665.97 | 1.32% | 0.00 |
| 2025-12-17 | 18.36 | 18.37 | -0.03 | -0.16% | 18.04 | 18.58 | 32464 | 5925.29 | 1.41% | 0.00 |
| 2025-12-16 | 18.55 | 18.40 | -0.16 | -0.86% | 18.27 | 18.72 | 20254 | 3729.70 | 0.88% | 0.00 |
| 2025-12-15 | 18.62 | 18.56 | -0.15 | -0.80% | 18.51 | 18.88 | 20773 | 3871.10 | 0.90% | 0.00 |
| 2025-12-12 | 18.46 | 18.71 | 0.16 | 0.86% | 18.43 | 18.86 | 22644 | 4229.29 | 0.98% | 0.00 |
| 2025-12-11 | 18.81 | 18.55 | -0.20 | -1.07% | 18.48 | 19.07 | 43058 | 8056.42 | 1.87% | 0.00 |
| 2025-12-10 | 18.81 | 18.75 | -0.10 | -0.53% | 18.51 | 18.88 | 27638 | 5168.44 | 1.20% | 0.00 |
| 2025-12-09 | 19.02 | 18.85 | -0.32 | -1.67% | 18.79 | 19.23 | 28180 | 5353.79 | 1.22% | 0.00 |
| 2025-12-08 | 19.25 | 19.17 | -0.01 | -0.05% | 18.95 | 19.27 | 41198 | 7877.87 | 1.79% | 0.00 |
| 2025-12-05 | 18.82 | 19.18 | 0.30 | 1.59% | 18.66 | 19.19 | 25876 | 4917.87 | 1.12% | 0.00 |
| 2025-12-04 | 18.97 | 18.88 | -0.05 | -0.26% | 18.84 | 19.32 | 27261 | 5183.61 | 1.18% | 0.00 |
| 2025-12-03 | 19.47 | 18.93 | -0.45 | -2.32% | 18.88 | 19.47 | 38962 | 7417.46 | 1.69% | 0.00 |
| 2025-12-02 | 19.76 | 19.38 | -0.39 | -1.97% | 19.34 | 19.76 | 30758 | 5978.42 | 1.33% | 0.00 |
| 2025-12-01 | 19.89 | 19.77 | -0.10 | -0.50% | 19.66 | 19.91 | 35685 | 7053.80 | 1.55% | 0.00 |
| 2025-11-28 | 19.92 | 19.87 | -0.12 | -0.60% | 19.63 | 20.04 | 27883 | 5533.38 | 1.21% | 0.00 |
| 2025-11-27 | 19.73 | 19.99 | 0.19 | 0.96% | 19.71 | 20.29 | 35751 | 7158.31 | 1.55% | 0.00 |
| 2025-11-26 | 19.90 | 19.80 | -0.02 | -0.10% | 19.73 | 20.45 | 47079 | 9438.39 | 2.04% | 0.00 |
| 2025-11-25 | 19.86 | 19.82 | 0.05 | 0.25% | 19.71 | 20.15 | 31872 | 6362.68 | 1.38% | 0.00 |
| 2025-11-24 | 19.55 | 19.77 | 0.42 | 2.17% | 19.31 | 19.98 | 40670 | 8003.95 | 1.76% | 0.00 |
万通智控(300643)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。
