| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 23.67 | 22.18 | -1.24 | -5.29% | 21.70 | 23.86 | 256102 | 57427.90 | 11.13% | 0.00 |
| 2025-05-22 | 21.00 | 23.42 | 2.92 | 14.24% | 20.78 | 24.43 | 307919 | 69568.21 | 13.38% | 20.00 |
| 2025-05-21 | 19.50 | 20.50 | 0.76 | 3.85% | 19.50 | 20.86 | 163071 | 32973.15 | 7.09% | 0.00 |
| 2025-05-20 | 19.20 | 19.74 | 0.49 | 2.55% | 18.80 | 19.79 | 109454 | 21236.58 | 4.76% | 0.00 |
| 2025-05-19 | 20.27 | 19.25 | -0.91 | -4.51% | 19.14 | 20.35 | 138642 | 26902.77 | 6.02% | 0.00 |
| 2025-05-16 | 19.53 | 20.16 | 0.62 | 3.17% | 19.38 | 20.60 | 181758 | 36538.15 | 7.90% | 0.00 |
| 2025-05-15 | 20.18 | 19.54 | -0.52 | -2.59% | 19.35 | 20.58 | 145377 | 28676.21 | 6.32% | 5.00 |
| 2025-05-14 | 20.18 | 20.06 | 0.12 | 0.60% | 19.60 | 20.58 | 234107 | 46953.23 | 10.17% | 0.00 |
| 2025-05-13 | 21.10 | 19.94 | -0.95 | -4.55% | 19.40 | 21.93 | 349044 | 71645.27 | 15.17% | 5.00 |
| 2025-05-12 | 18.90 | 20.89 | 2.97 | 16.57% | 18.90 | 21.50 | 353600 | 73246.52 | 15.36% | 0.00 |
| 2025-05-09 | 17.25 | 17.92 | 1.03 | 6.10% | 17.18 | 19.25 | 228260 | 41236.59 | 9.92% | 0.00 |
| 2025-05-08 | 16.59 | 16.89 | 0.27 | 1.62% | 16.44 | 17.09 | 74300 | 12526.63 | 3.23% | 0.00 |
| 2025-05-07 | 16.60 | 16.62 | 0.10 | 0.61% | 16.45 | 16.99 | 82844 | 13814.13 | 3.60% | 0.00 |
| 2025-05-06 | 16.05 | 16.52 | 0.56 | 3.51% | 15.99 | 16.55 | 80419 | 13098.40 | 3.49% | 0.00 |
| 2025-04-30 | 16.09 | 15.96 | 0.10 | 0.63% | 15.66 | 16.27 | 70651 | 11241.32 | 3.07% | 2.00 |
| 2025-04-29 | 15.56 | 15.86 | 0.24 | 1.54% | 15.56 | 16.30 | 105773 | 16905.80 | 4.60% | 15.00 |
| 2025-04-28 | 15.71 | 15.62 | -0.09 | -0.57% | 15.31 | 16.00 | 77054 | 12001.12 | 3.35% | 0.00 |
| 2025-04-25 | 15.77 | 15.71 | 0.02 | 0.13% | 15.40 | 16.08 | 105900 | 16701.14 | 4.60% | 0.00 |
| 2025-04-24 | 14.78 | 15.69 | 0.87 | 5.87% | 14.59 | 16.45 | 174678 | 27430.66 | 7.59% | 0.00 |
| 2025-04-23 | 14.30 | 14.82 | 0.90 | 6.47% | 14.25 | 14.93 | 109213 | 15949.06 | 4.74% | 0.00 |
| 2025-04-22 | 13.98 | 13.92 | 0.22 | 1.61% | 13.61 | 14.08 | 40620 | 5614.06 | 1.76% | 0.00 |
| 2025-04-21 | 13.15 | 13.70 | 0.43 | 3.24% | 13.06 | 13.72 | 41980 | 5669.79 | 1.82% | 0.00 |
| 2025-04-18 | 13.28 | 13.27 | -0.06 | -0.45% | 13.09 | 13.48 | 30820 | 4089.31 | 1.34% | 0.00 |
| 2025-04-17 | 13.19 | 13.33 | 0.09 | 0.68% | 13.02 | 13.74 | 42700 | 5755.77 | 1.85% | 0.00 |
| 2025-04-16 | 13.85 | 13.24 | -0.73 | -5.23% | 13.08 | 13.89 | 58653 | 7851.13 | 2.55% | 30.00 |
| 2025-04-15 | 13.99 | 13.97 | 0.06 | 0.43% | 13.65 | 14.21 | 48703 | 6776.05 | 2.12% | 0.00 |
| 2025-04-14 | 13.99 | 13.91 | 0.19 | 1.38% | 13.78 | 14.36 | 63420 | 8916.37 | 2.76% | 0.00 |
| 2025-04-11 | 13.46 | 13.72 | 0.17 | 1.25% | 13.28 | 13.96 | 74413 | 10231.52 | 3.23% | 0.00 |
| 2025-04-10 | 13.66 | 13.55 | 0.49 | 3.75% | 13.50 | 14.36 | 129504 | 18005.07 | 5.63% | 0.00 |
| 2025-04-09 | 12.94 | 13.06 | -0.15 | -1.14% | 11.56 | 13.60 | 134091 | 16759.29 | 5.83% | 0.00 |
| 2025-04-08 | 13.73 | 13.21 | -0.06 | -0.45% | 12.85 | 13.88 | 107134 | 14239.98 | 4.65% | 0.00 |
| 2025-04-07 | 14.01 | 13.27 | -2.60 | -16.38% | 12.86 | 14.43 | 168270 | 23089.94 | 7.31% | 0.00 |
| 2025-04-03 | 16.53 | 15.87 | -0.93 | -5.54% | 15.50 | 16.87 | 164735 | 26519.79 | 7.16% | 19.00 |
| 2025-04-02 | 16.19 | 16.80 | 0.32 | 1.94% | 16.03 | 17.19 | 217428 | 36450.61 | 9.45% | 18.00 |
| 2025-04-01 | 16.50 | 16.48 | -0.46 | -2.72% | 16.32 | 16.90 | 193272 | 31952.06 | 8.40% | 0.00 |
| 2025-03-31 | 15.83 | 16.94 | 0.96 | 6.01% | 15.23 | 17.00 | 274621 | 44507.57 | 11.93% | 106.00 |
| 2025-03-28 | 16.24 | 15.98 | -0.27 | -1.66% | 15.80 | 16.68 | 202090 | 32666.05 | 8.78% | 22.00 |
| 2025-03-27 | 17.40 | 16.25 | -1.41 | -7.98% | 16.04 | 17.47 | 342710 | 56816.85 | 14.89% | 3.00 |
| 2025-03-26 | 14.75 | 17.66 | 2.94 | 19.97% | 14.60 | 17.66 | 337199 | 55757.30 | 14.65% | 2.00 |
| 2025-03-25 | 15.08 | 14.72 | -0.36 | -2.39% | 14.53 | 15.49 | 97606 | 14592.80 | 4.24% | 0.00 |
| 2025-03-24 | 14.44 | 15.08 | 0.64 | 4.43% | 14.24 | 15.75 | 153124 | 22957.36 | 6.65% | 0.00 |
| 2025-03-21 | 15.00 | 14.44 | -0.61 | -4.05% | 14.41 | 15.00 | 68439 | 9987.19 | 2.97% | 0.00 |
| 2025-03-20 | 14.95 | 15.05 | 0.08 | 0.53% | 14.74 | 15.20 | 79090 | 11862.80 | 3.44% | 0.00 |
| 2025-03-19 | 14.74 | 14.97 | 0.16 | 1.08% | 14.65 | 15.22 | 93407 | 13985.57 | 4.06% | 25.00 |
| 2025-03-18 | 14.44 | 14.81 | 0.38 | 2.63% | 14.43 | 14.96 | 94420 | 13915.52 | 4.10% | 0.00 |
| 2025-03-17 | 14.55 | 14.43 | 0.03 | 0.21% | 14.14 | 14.58 | 62874 | 9029.56 | 2.73% | 0.00 |
| 2025-03-14 | 14.37 | 14.40 | 0.02 | 0.14% | 14.05 | 14.48 | 69678 | 9958.51 | 3.03% | 0.00 |
| 2025-03-13 | 14.80 | 14.38 | -0.48 | -3.23% | 14.20 | 14.85 | 96970 | 13976.12 | 4.21% | 0.00 |
| 2025-03-12 | 14.69 | 14.86 | 0.29 | 1.99% | 14.34 | 15.35 | 174700 | 25929.71 | 7.59% | 0.00 |
| 2025-03-11 | 14.60 | 14.57 | -0.49 | -3.25% | 14.15 | 14.92 | 156221 | 22650.01 | 6.79% | 0.00 |
| 2025-03-10 | 14.83 | 15.06 | -0.01 | -0.07% | 14.45 | 15.22 | 225595 | 33346.10 | 9.80% | 13.00 |
| 2025-03-07 | 13.88 | 15.07 | 1.28 | 9.28% | 13.74 | 15.26 | 280368 | 40813.98 | 12.18% | 7.00 |
| 2025-03-06 | 13.86 | 13.79 | -0.05 | -0.36% | 13.74 | 14.02 | 79970 | 11101.09 | 3.47% | 10.00 |
| 2025-03-05 | 13.50 | 13.84 | 0.26 | 1.91% | 13.40 | 13.95 | 95156 | 13016.28 | 4.13% | 10.00 |
| 2025-03-04 | 12.81 | 13.58 | 0.72 | 5.60% | 12.81 | 13.74 | 97548 | 13110.33 | 4.24% | 11.00 |
| 2025-03-03 | 12.82 | 12.86 | 0.11 | 0.86% | 12.72 | 13.08 | 44776 | 5800.32 | 1.95% | 0.00 |
| 2025-02-28 | 13.30 | 12.75 | -0.58 | -4.35% | 12.71 | 13.34 | 48423 | 6265.57 | 2.10% | 0.00 |
| 2025-02-27 | 13.49 | 13.33 | 0.02 | 0.15% | 13.02 | 13.49 | 56589 | 7505.77 | 2.46% | 0.00 |
| 2025-02-26 | 13.36 | 13.31 | 0.01 | 0.08% | 13.20 | 13.49 | 54635 | 7309.11 | 2.37% | 3.00 |
| 2025-02-25 | 13.21 | 13.30 | -0.04 | -0.30% | 13.14 | 13.43 | 42286 | 5626.67 | 1.84% | 0.00 |
| 2025-02-24 | 13.45 | 13.34 | -0.17 | -1.26% | 13.19 | 13.57 | 57743 | 7710.46 | 2.51% | 0.00 |
| 2025-02-21 | 13.63 | 13.51 | -0.05 | -0.37% | 13.42 | 13.79 | 74776 | 10111.84 | 3.25% | 0.00 |
| 2025-02-20 | 13.11 | 13.56 | 0.38 | 2.88% | 13.06 | 13.63 | 93264 | 12480.05 | 4.05% | 0.00 |
| 2025-02-19 | 12.80 | 13.18 | 0.39 | 3.05% | 12.75 | 13.20 | 85837 | 11226.28 | 3.73% | 8.00 |
| 2025-02-18 | 12.87 | 12.79 | -0.15 | -1.16% | 12.55 | 13.19 | 72678 | 9405.53 | 3.16% | 0.00 |
| 2025-02-17 | 13.10 | 12.94 | -0.09 | -0.69% | 12.83 | 13.22 | 96587 | 12553.08 | 4.20% | 0.00 |
| 2025-02-14 | 12.58 | 13.03 | 0.47 | 3.74% | 12.53 | 13.66 | 141233 | 18548.67 | 6.14% | 1.00 |
| 2025-02-13 | 12.99 | 12.56 | -0.20 | -1.57% | 12.56 | 13.09 | 58750 | 7504.70 | 2.55% | 0.00 |
| 2025-02-12 | 12.65 | 12.76 | 0.10 | 0.79% | 12.58 | 12.76 | 29400 | 3728.88 | 1.28% | 0.00 |
| 2025-02-11 | 12.76 | 12.66 | -0.07 | -0.55% | 12.59 | 12.85 | 26314 | 3336.48 | 1.14% | 0.00 |
| 2025-02-10 | 12.65 | 12.73 | 0.12 | 0.95% | 12.44 | 12.75 | 35058 | 4411.08 | 1.52% | 0.00 |
| 2025-02-07 | 12.88 | 12.61 | -0.02 | -0.16% | 12.46 | 12.88 | 47913 | 6074.63 | 2.08% | 0.00 |
| 2025-02-06 | 12.17 | 12.63 | 0.46 | 3.78% | 12.13 | 12.72 | 51346 | 6432.04 | 2.23% | 0.00 |
| 2025-02-05 | 12.24 | 12.17 | 0.17 | 1.42% | 12.05 | 12.26 | 25806 | 3141.88 | 1.12% | 0.00 |
| 2025-01-27 | 12.20 | 12.00 | -0.21 | -1.72% | 12.00 | 12.35 | 23210 | 2830.18 | 1.01% | 0.00 |
| 2025-01-24 | 12.01 | 12.21 | 0.20 | 1.67% | 11.95 | 12.22 | 29776 | 3597.16 | 1.29% | 0.00 |
| 2025-01-23 | 12.17 | 12.01 | 0.02 | 0.17% | 12.00 | 12.29 | 29058 | 3531.57 | 1.26% | 1.00 |
| 2025-01-22 | 12.08 | 11.99 | -0.12 | -0.99% | 11.91 | 12.14 | 23286 | 2798.30 | 1.01% | 1.00 |
| 2025-01-21 | 12.18 | 12.11 | 0.07 | 0.58% | 11.91 | 12.32 | 23997 | 2890.37 | 1.04% | 0.00 |
| 2025-01-20 | 11.92 | 12.04 | 0.23 | 1.95% | 11.78 | 12.07 | 31488 | 3773.35 | 1.37% | 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。
