| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 29.84 | 30.28 | 0.11 | 0.36% | 29.66 | 30.56 | 18045 | 5455.48 | 2.42% | 0.00 |
| 2026-02-05 | 30.08 | 30.17 | -0.06 | -0.20% | 29.92 | 30.58 | 16913 | 5113.75 | 2.27% | 0.00 |
| 2026-02-04 | 30.65 | 30.23 | -0.42 | -1.37% | 30.04 | 30.74 | 19492 | 5907.59 | 2.61% | 0.00 |
| 2026-02-03 | 30.33 | 30.65 | 0.75 | 2.51% | 29.90 | 30.67 | 24972 | 7559.22 | 3.35% | 0.00 |
| 2026-02-02 | 30.18 | 29.90 | -0.57 | -1.87% | 29.85 | 31.15 | 28574 | 8682.91 | 3.83% | 0.00 |
| 2026-01-30 | 29.56 | 30.47 | 0.74 | 2.49% | 29.40 | 30.48 | 39344 | 11806.79 | 5.28% | 0.00 |
| 2026-01-29 | 29.80 | 29.73 | -0.34 | -1.13% | 29.46 | 30.47 | 27892 | 8375.58 | 3.74% | 0.00 |
| 2026-01-28 | 31.21 | 30.07 | -1.08 | -3.47% | 30.00 | 31.37 | 39829 | 12071.33 | 5.34% | 0.00 |
| 2026-01-27 | 30.58 | 31.15 | 0.44 | 1.43% | 29.69 | 31.44 | 46071 | 14131.10 | 6.18% | 0.00 |
| 2026-01-26 | 32.16 | 30.71 | -1.46 | -4.54% | 30.34 | 32.16 | 54260 | 16777.05 | 7.28% | 0.00 |
| 2026-01-23 | 32.10 | 32.17 | 0.01 | 0.03% | 31.51 | 32.40 | 45330 | 14520.15 | 6.08% | 0.00 |
| 2026-01-22 | 32.10 | 32.16 | 0.05 | 0.16% | 31.96 | 32.59 | 36020 | 11616.40 | 4.83% | 0.00 |
| 2026-01-21 | 32.75 | 32.11 | -0.86 | -2.61% | 32.00 | 32.75 | 46678 | 15048.79 | 6.26% | 0.00 |
| 2026-01-20 | 33.31 | 32.97 | -0.06 | -0.18% | 32.50 | 34.19 | 59363 | 19772.52 | 7.96% | 0.00 |
| 2026-01-19 | 31.15 | 33.03 | 1.69 | 5.39% | 31.05 | 33.86 | 79354 | 26135.03 | 10.64% | 0.00 |
| 2026-01-16 | 32.22 | 31.34 | -0.90 | -2.79% | 30.88 | 32.22 | 58836 | 18449.18 | 7.89% | 0.00 |
| 2026-01-15 | 32.23 | 32.24 | -0.39 | -1.20% | 31.72 | 32.49 | 47757 | 15305.48 | 6.40% | 0.00 |
| 2026-01-14 | 32.44 | 32.63 | 0.33 | 1.02% | 31.98 | 33.24 | 82539 | 26921.97 | 11.07% | 0.00 |
| 2026-01-13 | 33.80 | 32.30 | -2.20 | -6.38% | 32.20 | 33.94 | 97095 | 32009.75 | 13.02% | 0.00 |
| 2026-01-12 | 33.40 | 34.50 | 1.10 | 3.29% | 32.70 | 34.88 | 134098 | 45029.74 | 17.98% | 11.00 |
| 2026-01-09 | 33.20 | 33.40 | 0.52 | 1.58% | 32.69 | 34.38 | 127695 | 42801.16 | 17.12% | 0.00 |
| 2026-01-08 | 31.80 | 32.88 | 0.88 | 2.75% | 31.21 | 33.38 | 111232 | 35835.25 | 14.91% | 0.00 |
| 2026-01-07 | 31.41 | 32.00 | 0.36 | 1.14% | 31.26 | 32.56 | 93540 | 29905.08 | 12.54% | 0.00 |
| 2026-01-06 | 30.44 | 31.64 | 1.02 | 3.33% | 30.26 | 31.80 | 100096 | 31326.93 | 13.42% | 1.00 |
| 2026-01-05 | 31.15 | 30.62 | -0.53 | -1.70% | 30.01 | 31.15 | 94389 | 28764.35 | 12.66% | 2.00 |
| 2025-12-31 | 30.38 | 31.15 | 0.15 | 0.48% | 30.38 | 31.80 | 112223 | 34816.89 | 15.05% | 0.00 |
| 2025-12-30 | 28.90 | 31.00 | 1.13 | 3.78% | 28.71 | 31.89 | 148880 | 45658.45 | 19.96% | 1.00 |
| 2025-12-29 | 30.50 | 29.87 | 0.28 | 0.95% | 29.75 | 31.25 | 104783 | 31567.02 | 14.05% | 0.00 |
| 2025-12-26 | 30.59 | 29.59 | -1.68 | -5.37% | 29.15 | 30.61 | 122519 | 36668.64 | 16.43% | 17.00 |
| 2025-12-25 | 30.77 | 31.27 | 0.24 | 0.77% | 30.56 | 31.87 | 117395 | 36678.41 | 15.74% | 11.00 |
| 2025-12-24 | 31.07 | 31.03 | -1.14 | -3.54% | 30.27 | 31.58 | 155169 | 47934.82 | 20.81% | 72.00 |
| 2025-12-23 | 30.84 | 32.17 | -0.50 | -1.53% | 30.07 | 32.77 | 212836 | 66184.04 | 28.54% | 0.00 |
| 2025-12-22 | 34.32 | 32.67 | -1.86 | -5.39% | 32.40 | 36.75 | 260973 | 89038.95 | 34.99% | 9.00 |
| 2025-12-19 | 33.00 | 34.53 | 3.65 | 11.82% | 31.80 | 37.00 | 335992 | 114506.67 | 45.05% | 0.00 |
| 2025-12-18 | 30.88 | 30.88 | 5.15 | 20.02% | 30.88 | 30.88 | 36968 | 11415.61 | 4.96% | 1.00 |
| 2025-12-03 | 25.93 | 25.73 | -0.33 | -1.27% | 25.43 | 27.54 | 150429 | 39736.20 | 20.17% | 0.00 |
| 2025-12-02 | 26.21 | 26.06 | -0.52 | -1.96% | 25.91 | 26.57 | 89270 | 23341.34 | 11.97% | 11.00 |
| 2025-12-01 | 25.84 | 26.58 | -0.01 | -0.04% | 25.33 | 27.22 | 158570 | 41829.95 | 21.26% | 1.00 |
| 2025-11-28 | 27.66 | 26.59 | -1.94 | -6.80% | 26.05 | 28.00 | 257204 | 68850.76 | 34.49% | 1.00 |
| 2025-11-27 | 27.32 | 28.53 | 0.71 | 2.55% | 26.80 | 32.79 | 307937 | 90515.38 | 41.29% | 0.00 |
| 2025-11-26 | 26.00 | 27.82 | 1.78 | 6.84% | 25.80 | 28.22 | 145983 | 39997.94 | 19.57% | 0.00 |
| 2025-11-25 | 25.98 | 26.04 | 0.06 | 0.23% | 25.76 | 26.36 | 51803 | 13508.74 | 6.95% | 0.00 |
| 2025-11-24 | 25.27 | 25.98 | 0.71 | 2.81% | 24.96 | 26.34 | 74980 | 19165.12 | 10.05% | 0.00 |
| 2025-11-21 | 24.56 | 25.27 | 0.61 | 2.47% | 23.85 | 26.00 | 98280 | 24671.32 | 13.18% | 0.00 |
| 2025-11-20 | 25.69 | 24.66 | -0.53 | -2.10% | 24.50 | 25.89 | 47090 | 11722.23 | 6.31% | 0.00 |
| 2025-11-19 | 26.20 | 25.19 | -0.44 | -1.72% | 24.86 | 26.49 | 64015 | 16406.58 | 8.58% | 0.00 |
| 2025-11-18 | 25.30 | 25.63 | 0.73 | 2.93% | 24.86 | 26.00 | 75584 | 19286.86 | 10.13% | 0.00 |
| 2025-11-17 | 24.99 | 24.90 | -0.12 | -0.48% | 24.49 | 25.07 | 38123 | 9451.31 | 5.11% | 0.00 |
| 2025-11-14 | 24.53 | 25.02 | 0.51 | 2.08% | 24.40 | 25.37 | 53846 | 13445.37 | 7.22% | 0.00 |
| 2025-11-13 | 25.28 | 24.51 | -0.69 | -2.74% | 24.28 | 25.40 | 49954 | 12312.33 | 6.70% | 2.00 |
| 2025-11-12 | 26.01 | 25.20 | -0.93 | -3.56% | 24.93 | 26.12 | 50144 | 12707.95 | 6.72% | 0.00 |
| 2025-11-11 | 26.06 | 26.13 | 0.25 | 0.97% | 25.28 | 26.51 | 85340 | 22172.74 | 11.44% | 0.00 |
| 2025-11-10 | 26.50 | 25.88 | -0.54 | -2.04% | 25.56 | 27.60 | 78279 | 20513.03 | 10.50% | 0.00 |
| 2025-11-07 | 25.84 | 26.42 | 0.67 | 2.60% | 25.61 | 27.00 | 109415 | 28748.81 | 14.67% | 0.00 |
| 2025-11-06 | 25.51 | 25.75 | 0.05 | 0.19% | 25.03 | 25.97 | 117179 | 29805.10 | 15.71% | 0.00 |
| 2025-11-05 | 24.39 | 25.70 | 1.62 | 6.73% | 23.84 | 26.80 | 179710 | 45925.67 | 24.10% | 0.00 |
| 2025-11-04 | 25.39 | 24.08 | -0.80 | -3.22% | 24.08 | 25.99 | 204429 | 51046.05 | 27.41% | 81.00 |
| 2025-11-03 | 21.70 | 24.88 | 3.46 | 16.15% | 21.34 | 25.70 | 236846 | 57681.48 | 31.76% | 9.00 |
| 2025-10-31 | 21.71 | 21.42 | -0.29 | -1.34% | 21.27 | 21.89 | 38038 | 8186.10 | 5.10% | 0.00 |
| 2025-10-30 | 21.18 | 21.71 | 0.47 | 2.21% | 20.86 | 22.00 | 63537 | 13685.59 | 8.52% | 0.00 |
| 2025-10-29 | 21.99 | 21.24 | -0.69 | -3.15% | 21.12 | 22.03 | 49847 | 10709.88 | 6.68% | 0.00 |
| 2025-10-28 | 22.39 | 21.93 | -0.24 | -1.08% | 21.83 | 22.46 | 37927 | 8358.12 | 5.09% | 0.00 |
| 2025-10-27 | 22.60 | 22.17 | 0.13 | 0.59% | 21.66 | 22.90 | 70828 | 15770.97 | 9.50% | 0.00 |
| 2025-10-24 | 22.30 | 22.04 | -0.11 | -0.50% | 21.91 | 22.41 | 36573 | 8082.28 | 4.90% | 0.00 |
| 2025-10-23 | 21.79 | 22.15 | 0.43 | 1.98% | 21.42 | 22.35 | 55390 | 12161.41 | 7.43% | 0.00 |
| 2025-10-22 | 21.87 | 21.72 | -0.21 | -0.96% | 21.56 | 22.27 | 32835 | 7180.05 | 4.40% | 0.00 |
| 2025-10-21 | 21.90 | 21.93 | 0.30 | 1.39% | 21.31 | 21.95 | 38962 | 8460.69 | 5.22% | 0.00 |
| 2025-10-20 | 21.89 | 21.63 | 0.02 | 0.09% | 21.40 | 22.07 | 47423 | 10282.01 | 6.36% | 0.00 |
| 2025-10-17 | 22.00 | 21.61 | -0.39 | -1.77% | 21.27 | 22.09 | 51593 | 11181.48 | 6.92% | 0.00 |
| 2025-10-16 | 22.31 | 22.00 | -0.39 | -1.74% | 21.74 | 22.78 | 72693 | 16082.11 | 9.75% | 0.00 |
| 2025-10-15 | 21.65 | 22.39 | 0.66 | 3.04% | 21.65 | 22.92 | 118674 | 26600.13 | 15.91% | 30.00 |
| 2025-10-14 | 20.89 | 21.73 | 1.45 | 7.15% | 20.89 | 22.57 | 141878 | 31070.15 | 19.02% | 0.00 |
| 2025-10-13 | 18.66 | 20.28 | 0.95 | 4.91% | 17.91 | 20.96 | 92902 | 18467.55 | 12.46% | 0.00 |
| 2025-10-10 | 19.24 | 19.33 | 0.09 | 0.47% | 19.07 | 19.48 | 29533 | 5702.36 | 3.96% | 0.00 |
| 2025-10-09 | 19.24 | 19.24 | 0.01 | 0.05% | 19.16 | 19.60 | 38318 | 7419.08 | 5.14% | 0.00 |
| 2025-09-30 | 19.30 | 19.23 | 0.00 | 0.00% | 19.08 | 19.45 | 18734 | 3595.87 | 2.51% | 0.00 |
| 2025-09-29 | 19.01 | 19.23 | 0.22 | 1.16% | 18.61 | 19.36 | 29940 | 5713.85 | 4.01% | 0.00 |
| 2025-09-26 | 19.33 | 19.01 | -0.43 | -2.21% | 18.87 | 19.51 | 33833 | 6473.24 | 4.54% | 0.00 |
| 2025-09-25 | 19.78 | 19.44 | -0.31 | -1.57% | 19.30 | 19.99 | 36680 | 7199.97 | 4.92% | 0.00 |
| 2025-09-24 | 19.41 | 19.75 | 0.06 | 0.30% | 19.10 | 19.87 | 44217 | 8674.31 | 5.93% | 0.00 |
万隆光电(300710)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。
