| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 25.54 | 25.18 | -0.45 | -1.76% | 25.11 | 25.78 | 60800 | 15428.86 | 2.64% | 0.00 |
| 2025-08-13 | 25.67 | 25.63 | -0.09 | -0.35% | 25.23 | 26.00 | 68175 | 17412.56 | 2.96% | 0.00 |
| 2025-08-12 | 25.96 | 25.72 | 0.11 | 0.43% | 25.25 | 26.40 | 71388 | 18353.60 | 3.09% | 0.00 |
| 2025-08-11 | 25.21 | 25.61 | 0.50 | 1.99% | 24.95 | 26.80 | 94591 | 24539.80 | 4.10% | 10.00 |
| 2025-08-08 | 24.99 | 25.11 | -0.09 | -0.36% | 24.99 | 26.14 | 81764 | 20800.17 | 3.54% | 0.00 |
| 2025-08-07 | 24.93 | 25.20 | 0.18 | 0.72% | 24.78 | 25.65 | 95872 | 24127.59 | 4.16% | 0.00 |
| 2025-08-06 | 23.71 | 25.02 | 1.15 | 4.82% | 23.45 | 25.35 | 131678 | 32363.09 | 5.71% | 0.00 |
| 2025-08-05 | 22.98 | 23.87 | 0.90 | 3.92% | 22.98 | 24.20 | 107537 | 25632.42 | 4.66% | 0.00 |
| 2025-08-04 | 22.66 | 22.97 | 0.27 | 1.19% | 22.42 | 23.08 | 56582 | 12836.23 | 2.45% | 3.00 |
| 2025-08-01 | 22.50 | 22.70 | 0.09 | 0.40% | 22.50 | 23.22 | 53216 | 12164.49 | 2.31% | 2.00 |
| 2025-07-31 | 22.73 | 22.61 | -0.34 | -1.48% | 22.49 | 23.22 | 88251 | 20189.79 | 3.83% | 0.00 |
| 2025-07-30 | 25.35 | 22.95 | -1.96 | -7.87% | 22.77 | 25.93 | 171177 | 40163.20 | 7.42% | 0.00 |
| 2025-07-29 | 25.14 | 24.91 | -0.34 | -1.35% | 23.93 | 25.23 | 93427 | 22826.08 | 4.05% | 3.00 |
| 2025-07-28 | 25.18 | 25.25 | 0.30 | 1.20% | 24.70 | 25.50 | 80979 | 20282.15 | 3.51% | 0.00 |
| 2025-07-25 | 23.98 | 24.95 | 1.26 | 5.32% | 23.70 | 25.65 | 145773 | 36283.57 | 6.32% | 0.00 |
| 2025-07-24 | 23.23 | 23.69 | 0.46 | 1.98% | 23.18 | 24.00 | 60765 | 14312.35 | 2.63% | 0.00 |
| 2025-07-23 | 23.20 | 23.23 | -0.10 | -0.43% | 22.77 | 23.48 | 67412 | 15562.34 | 2.92% | 5.00 |
| 2025-07-22 | 23.79 | 23.33 | -0.36 | -1.52% | 23.00 | 24.02 | 58349 | 13722.67 | 2.53% | 0.00 |
| 2025-07-21 | 23.29 | 23.69 | 0.49 | 2.11% | 23.16 | 24.08 | 83155 | 19634.67 | 3.61% | 0.00 |
| 2025-07-18 | 23.17 | 23.20 | -0.05 | -0.22% | 22.80 | 23.36 | 52572 | 12108.75 | 2.28% | 10.00 |
| 2025-07-17 | 22.96 | 23.25 | 0.29 | 1.26% | 22.90 | 23.95 | 92096 | 21471.69 | 3.99% | 0.00 |
| 2025-07-16 | 22.66 | 22.96 | 0.54 | 2.41% | 22.10 | 23.41 | 127509 | 29024.87 | 5.53% | 0.00 |
| 2025-07-15 | 22.55 | 22.42 | -0.14 | -0.62% | 22.10 | 23.21 | 122819 | 27590.44 | 5.32% | 0.00 |
| 2025-07-14 | 20.94 | 22.56 | 1.87 | 9.04% | 20.93 | 23.50 | 222369 | 50320.49 | 9.64% | 3.00 |
| 2025-07-11 | 19.27 | 20.69 | 1.42 | 7.37% | 19.18 | 20.70 | 124588 | 25135.21 | 5.40% | 0.00 |
| 2025-07-10 | 19.23 | 19.27 | -0.01 | -0.05% | 19.06 | 19.40 | 33221 | 6384.86 | 1.44% | 0.00 |
| 2025-07-09 | 19.74 | 19.28 | -0.42 | -2.13% | 19.25 | 20.00 | 49943 | 9723.62 | 2.17% | 0.00 |
| 2025-07-08 | 19.60 | 19.70 | 0.25 | 1.29% | 19.28 | 19.88 | 56895 | 11161.39 | 2.47% | 0.00 |
| 2025-07-07 | 20.51 | 19.45 | -1.06 | -5.17% | 19.32 | 20.52 | 83303 | 16350.42 | 3.61% | 0.00 |
| 2025-07-04 | 21.02 | 20.51 | -0.51 | -2.43% | 20.32 | 21.02 | 50869 | 10471.10 | 2.21% | 0.00 |
| 2025-07-03 | 21.29 | 21.02 | 0.00 | 0.00% | 20.89 | 21.29 | 29968 | 6313.67 | 1.30% | 0.00 |
| 2025-07-02 | 21.52 | 21.02 | -0.50 | -2.32% | 20.86 | 21.55 | 50001 | 10552.57 | 2.17% | 0.00 |
| 2025-07-01 | 21.34 | 21.52 | 0.14 | 0.65% | 21.16 | 22.20 | 81966 | 17816.28 | 3.56% | 1.00 |
| 2025-06-30 | 21.08 | 21.38 | 0.30 | 1.42% | 20.88 | 21.48 | 55389 | 11704.20 | 2.41% | 0.00 |
| 2025-06-27 | 21.30 | 21.08 | -0.11 | -0.52% | 20.90 | 21.50 | 39557 | 8389.26 | 1.72% | 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。
