| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 19.85 | 19.35 | -0.67 | -3.35% | 19.35 | 20.07 | 51964 | 10224.37 | 2.25% | 0.00 |
| 2025-11-20 | 19.86 | 20.02 | 0.28 | 1.42% | 19.71 | 20.30 | 54655 | 10944.84 | 2.37% | 0.00 |
| 2025-11-19 | 19.50 | 19.74 | 0.16 | 0.82% | 19.37 | 20.19 | 87565 | 17371.38 | 3.80% | 0.00 |
| 2025-11-18 | 19.57 | 19.58 | -0.09 | -0.46% | 19.21 | 19.73 | 46779 | 9119.06 | 2.03% | 0.00 |
| 2025-11-17 | 20.31 | 19.67 | -0.64 | -3.15% | 19.55 | 20.37 | 65098 | 12922.18 | 2.82% | 0.00 |
| 2025-11-14 | 19.49 | 20.31 | 0.75 | 3.83% | 19.42 | 21.09 | 121195 | 24835.61 | 5.25% | 2.00 |
| 2025-11-13 | 19.51 | 19.56 | -0.04 | -0.20% | 19.37 | 19.69 | 31901 | 6232.99 | 1.38% | 0.00 |
| 2025-11-12 | 19.83 | 19.60 | -0.25 | -1.26% | 19.50 | 19.89 | 34512 | 6776.61 | 1.50% | 0.00 |
| 2025-11-11 | 19.84 | 19.85 | 0.08 | 0.40% | 19.75 | 20.17 | 32640 | 6505.87 | 1.42% | 0.00 |
| 2025-11-10 | 20.01 | 19.77 | -0.37 | -1.84% | 19.60 | 20.14 | 34511 | 6821.08 | 1.50% | 0.00 |
| 2025-11-07 | 20.60 | 20.14 | -0.36 | -1.76% | 19.94 | 20.61 | 35014 | 7034.42 | 1.52% | 0.00 |
| 2025-11-06 | 20.26 | 20.50 | 0.26 | 1.28% | 20.06 | 20.62 | 45424 | 9225.17 | 1.97% | 0.00 |
| 2025-11-05 | 19.76 | 20.24 | 0.24 | 1.20% | 19.72 | 20.24 | 41898 | 8364.89 | 1.82% | 0.00 |
| 2025-11-04 | 20.48 | 20.00 | -0.53 | -2.58% | 19.80 | 20.55 | 53460 | 10710.09 | 2.32% | 0.00 |
| 2025-11-03 | 21.12 | 20.53 | -0.68 | -3.21% | 20.12 | 21.39 | 80235 | 16423.11 | 3.48% | 0.00 |
| 2025-10-31 | 20.91 | 21.21 | 0.30 | 1.43% | 20.88 | 21.37 | 37593 | 7975.79 | 1.63% | 0.00 |
| 2025-10-30 | 21.57 | 20.91 | -0.41 | -1.92% | 20.83 | 21.69 | 53254 | 11243.50 | 2.31% | 0.00 |
| 2025-10-29 | 21.48 | 21.32 | -0.32 | -1.48% | 21.20 | 21.56 | 60865 | 12987.12 | 2.64% | 0.00 |
| 2025-10-28 | 22.00 | 21.64 | -1.07 | -4.71% | 21.39 | 22.50 | 96774 | 21140.52 | 4.20% | 0.00 |
| 2025-10-27 | 22.95 | 22.71 | -0.07 | -0.31% | 22.25 | 23.16 | 60671 | 13717.17 | 2.63% | 0.00 |
| 2025-10-24 | 22.53 | 22.78 | 0.35 | 1.56% | 22.31 | 23.09 | 46916 | 10666.44 | 2.03% | 0.00 |
| 2025-10-23 | 22.67 | 22.43 | -0.37 | -1.62% | 22.19 | 23.16 | 60912 | 13770.78 | 2.64% | 0.00 |
| 2025-10-22 | 21.82 | 22.80 | 0.98 | 4.49% | 21.72 | 23.52 | 83601 | 19161.71 | 3.62% | 0.00 |
| 2025-10-21 | 21.24 | 21.82 | 0.58 | 2.73% | 21.22 | 21.85 | 26206 | 5654.77 | 1.14% | 0.00 |
| 2025-10-20 | 21.05 | 21.24 | 0.38 | 1.82% | 20.90 | 21.40 | 25415 | 5392.17 | 1.10% | 0.00 |
| 2025-10-17 | 21.43 | 20.86 | -0.65 | -3.02% | 20.86 | 21.59 | 29904 | 6313.19 | 1.30% | 0.00 |
| 2025-10-16 | 21.92 | 21.51 | -0.53 | -2.40% | 21.40 | 22.03 | 27171 | 5895.56 | 1.18% | 0.00 |
| 2025-10-15 | 21.44 | 22.04 | 0.68 | 3.18% | 21.15 | 22.16 | 39974 | 8728.82 | 1.73% | 0.00 |
| 2025-10-14 | 21.77 | 21.36 | -0.50 | -2.29% | 21.25 | 22.29 | 42224 | 9139.51 | 1.83% | 0.00 |
| 2025-10-13 | 21.78 | 21.86 | -0.64 | -2.84% | 21.00 | 22.37 | 61684 | 13508.66 | 2.67% | 0.00 |
| 2025-10-10 | 22.75 | 22.50 | -0.26 | -1.14% | 22.38 | 22.92 | 39084 | 8834.75 | 1.69% | 0.00 |
| 2025-10-09 | 22.78 | 22.76 | 0.03 | 0.13% | 22.51 | 23.73 | 64802 | 14985.94 | 2.81% | 0.00 |
| 2025-09-30 | 23.02 | 22.73 | -0.33 | -1.43% | 22.70 | 23.18 | 33541 | 7678.22 | 1.45% | 0.00 |
| 2025-09-29 | 23.00 | 23.06 | 0.06 | 0.26% | 22.58 | 23.23 | 39406 | 9059.98 | 1.71% | 0.00 |
| 2025-09-26 | 23.30 | 23.00 | -0.48 | -2.04% | 22.91 | 23.83 | 45863 | 10716.90 | 1.99% | 0.00 |
| 2025-09-25 | 23.67 | 23.48 | -0.12 | -0.51% | 23.29 | 23.95 | 42779 | 10089.08 | 1.85% | 0.00 |
| 2025-09-24 | 23.48 | 23.60 | 0.10 | 0.43% | 23.05 | 23.77 | 39030 | 9187.68 | 1.69% | 0.00 |
| 2025-09-23 | 23.58 | 23.50 | -0.19 | -0.80% | 22.87 | 23.86 | 49340 | 11469.45 | 2.14% | 0.00 |
| 2025-09-22 | 23.56 | 23.69 | 0.11 | 0.47% | 23.40 | 24.08 | 52657 | 12478.07 | 2.28% | 0.00 |
| 2025-09-19 | 24.64 | 23.58 | -1.13 | -4.57% | 23.51 | 24.71 | 86122 | 20573.07 | 3.73% | 0.00 |
| 2025-09-18 | 24.28 | 24.71 | 0.43 | 1.77% | 24.28 | 26.70 | 149178 | 37818.38 | 6.47% | 0.00 |
| 2025-09-17 | 23.62 | 24.28 | 0.43 | 1.80% | 23.51 | 24.49 | 63531 | 15236.59 | 2.75% | 0.00 |
| 2025-09-16 | 22.96 | 23.85 | 0.86 | 3.74% | 22.95 | 23.85 | 56609 | 13280.15 | 2.45% | 0.00 |
| 2025-09-15 | 23.30 | 22.99 | -0.14 | -0.61% | 22.91 | 23.44 | 41091 | 9522.21 | 1.78% | 0.00 |
| 2025-09-12 | 23.31 | 23.13 | -0.30 | -1.28% | 23.00 | 23.63 | 44870 | 10435.17 | 1.95% | 0.00 |
| 2025-09-11 | 22.90 | 23.43 | 0.67 | 2.94% | 22.47 | 23.47 | 50706 | 11691.45 | 2.20% | 0.00 |
| 2025-09-10 | 22.74 | 22.76 | -0.03 | -0.13% | 22.64 | 23.24 | 48273 | 11052.75 | 2.09% | 0.00 |
| 2025-09-09 | 23.14 | 22.79 | -0.33 | -1.43% | 22.71 | 23.29 | 56709 | 12999.17 | 2.46% | 0.00 |
| 2025-09-08 | 23.28 | 23.12 | 0.01 | 0.04% | 22.89 | 23.60 | 60333 | 13959.56 | 2.62% | 0.00 |
| 2025-09-05 | 22.48 | 23.11 | 0.63 | 2.80% | 22.32 | 23.12 | 45268 | 10325.86 | 1.96% | 0.00 |
| 2025-09-04 | 23.18 | 22.48 | -0.70 | -3.02% | 22.05 | 23.54 | 57592 | 13181.55 | 2.50% | 0.00 |
| 2025-09-03 | 24.38 | 23.18 | -0.84 | -3.50% | 23.09 | 24.43 | 68661 | 16265.22 | 2.98% | 0.00 |
| 2025-09-02 | 25.04 | 24.02 | -1.23 | -4.87% | 23.65 | 25.50 | 88144 | 21367.55 | 3.82% | 0.00 |
| 2025-09-01 | 25.48 | 25.25 | -0.36 | -1.41% | 24.91 | 25.75 | 61115 | 15402.47 | 2.65% | 0.00 |
| 2025-08-29 | 24.99 | 25.61 | 0.62 | 2.48% | 24.47 | 25.74 | 85062 | 21330.38 | 3.69% | 0.00 |
| 2025-08-28 | 25.48 | 24.99 | -0.12 | -0.48% | 24.20 | 25.55 | 95813 | 23790.99 | 4.15% | 10.00 |
| 2025-08-27 | 26.21 | 25.11 | -0.80 | -3.09% | 25.11 | 26.50 | 90153 | 23459.89 | 3.91% | 0.00 |
| 2025-08-26 | 26.79 | 25.91 | -0.95 | -3.54% | 25.37 | 26.79 | 126371 | 32781.66 | 5.48% | 0.00 |
| 2025-08-25 | 26.34 | 26.86 | 0.76 | 2.91% | 25.86 | 26.94 | 118066 | 31373.21 | 5.12% | 0.00 |
| 2025-08-22 | 26.00 | 26.10 | -0.08 | -0.31% | 25.50 | 26.49 | 70095 | 18123.33 | 3.04% | 5.00 |
| 2025-08-21 | 26.90 | 26.18 | -0.90 | -3.32% | 26.00 | 26.97 | 79199 | 20865.36 | 3.43% | 0.00 |
| 2025-08-20 | 27.18 | 27.08 | 0.57 | 2.15% | 25.93 | 27.40 | 133429 | 35593.68 | 5.78% | 8.00 |
| 2025-08-19 | 25.53 | 26.51 | 0.92 | 3.60% | 25.11 | 27.10 | 112601 | 29436.21 | 4.88% | 13.00 |
| 2025-08-18 | 25.35 | 25.59 | 0.26 | 1.03% | 25.12 | 26.20 | 74209 | 19061.64 | 3.22% | 0.00 |
| 2025-08-15 | 25.14 | 25.33 | 0.15 | 0.60% | 25.06 | 25.68 | 59429 | 15028.95 | 2.58% | 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。
